Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3830 3857 3784 3817 179,653,200 -23.63(-0.62%)
Apr 29, 2010 3796 3858 3775 3841 180,090,896 +53.62(+1.42%)
Apr 28, 2010 3815 3848 3750 3787 284,112,992 -57.60(-1.50%)
Apr 27, 2010 3989 3996 3845 3845 164,571,600 -152.79(-3.82%)
Apr 26, 2010 3995 4018 3978 3997 129,533,400 +46.09(+1.17%)
Apr 24, 2010 3922 3968 3907 3951 0 +0.00(+0.00%)
Apr 23, 2010 3922 3968 3907 3951 161,657,792 +26.65(+0.68%)
Apr 22, 2010 3970 4007 3907 3925 189,281,904 -53.02(-1.33%)
Apr 21, 2010 4037 4037 3977 3978 138,462,800 -48.98(-1.22%)
Apr 20, 2010 3988 4030 3971 4027 119,539,400 +56.18(+1.41%)
Apr 19, 2010 3965 3987 3949 3970 0 -16.16(-0.41%)
Apr 17, 2010 4045 4086 3976 3987 0 +0.00(+0.00%)
Apr 16, 2010 4045 4086 3976 3987 191,295,392 -79.02(-1.94%)
Apr 15, 2010 4069 4085 4037 4066 136,844,992 +7.95(+0.20%)
Apr 14, 2010 4052 4074 4047 4058 136,844,992 +25.71(+0.64%)
Apr 13, 2010 4039 4058 4021 4032 126,779,600 -18.51(-0.46%)
Apr 12, 2010 4078 4082 4032 4050 106,880,000 -0.04(-0.00%)
Apr 10, 2010 4008 4051 4008 4051 0 +0.00(+0.00%)
Apr 09, 2010 4008 4051 4008 4051 104,637,800 +72.08(+1.81%)
Apr 08, 2010 4007 4012 3952 3978 124,318,400 -48.51(-1.20%)
Apr 07, 2010 4049 4052 4020 4027 115,462,800 -26.97(-0.67%)
Apr 06, 2010 4049 4065 4027 4054 113,667,400 +19.71(+0.49%)
Apr 05, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 04, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 03, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 02, 2010 3997 4042 3990 4034 0 +0.00(+0.00%)
Apr 01, 2010 3997 4042 3990 4034 111,669,600 +60.22(+1.52%)
Mar 31, 2010 3982 3999 3943 3974 139,164,192 -13.40(-0.34%)
Mar 30, 2010 4018 4029 3979 3987 117,886,800 -13.25(-0.33%)
Mar 29, 2010 4002 4018 3971 4001 99,561,400 +11.73(+0.29%)
Mar 27, 2010 3991 4003 3981 3989 0 +0.00(+0.00%)
Mar 26, 2010 3991 4003 3980 3989 105,178,200 -11.55(-0.29%)
Mar 25, 2010 3952 4009 3951 4000 137,603,808 +50.67(+1.28%)
Mar 24, 2010 3960 3967 3908 3950 132,041,600 -2.74(-0.07%)
Mar 23, 2010 3928 3962 3927 3953 111,188,200 +24.55(+0.63%)
Mar 22, 2010 3909 3928 3868 3928 119,579,800 +2.56(+0.07%)
Mar 20, 2010 3953 3964 3906 3925 0 +0.00(+0.00%)
Mar 19, 2010 3953 3964 3906 3925 184,326,800 -12.74(-0.32%)
Mar 18, 2010 3937 3965 3923 3938 125,638,800 -19.71(-0.50%)
Mar 17, 2010 3954 3968 3943 3958 124,548,896 +18.94(+0.48%)
Mar 16, 2010 3914 3951 3911 3939 108,838,800 +48.04(+1.23%)
Mar 15, 2010 3921 3926 3889 3891 94,752,800 -36.49(-0.93%)
Mar 14, 2010 3934 3956 3919 3927 0 +0.00(+0.00%)
Mar 13, 2010 3934 3956 3919 3927 114,568,600 -1.55(-0.04%)
Mar 12, 2010 3921 3946 3910 3929 112,501,200 -14.60(-0.37%)
Mar 11, 2010 3908 3951 3902 3944 123,160,400 +33.54(+0.86%)
Mar 10, 2010 3908 3920 3876 3910 125,235,600 +6.47(+0.17%)
Mar 09, 2010 3924 3924 3902 3904 112,178,600 -109.37(-2.73%)
Mar 08, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Mar 07, 2010 4012 4028 3993 4013 0 +102.49(+2.62%)
Mar 06, 2010 3846 3910 3838 3910 153,790,208 +82.01(+2.14%)
Mar 05, 2010 3813 3851 3810 3828 148,795,808 -14.11(-0.37%)
Mar 04, 2010 3799 3850 3788 3843 123,313,800 +30.60(+0.80%)
Mar 03, 2010 3771 3812 3763 3812 120,318,200 +42.38(+1.12%)
Mar 02, 2010 3740 3772 3725 3770 145,259,808 -243.37(-6.06%)
Mar 01, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 28, 2010 4012 4028 3993 4013 0 +304.11(+8.20%)
Feb 27, 2010 3681 3710 3648 3709 151,634,000 +68.03(+1.87%)
Feb 26, 2010 3695 3725 3634 3641 171,807,600 -74.91(-2.02%)
Feb 25, 2010 3713 3728 3684 3716 128,846,800 +8.62(+0.23%)
Feb 24, 2010 3780 3792 3696 3707 149,071,392 -49.64(-1.32%)
Feb 23, 2010 3781 3782 3753 3757 147,653,408 -256.21(-6.38%)
Feb 22, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 21, 2010 4012 4028 3993 4013 0 +243.37(+6.46%)
Feb 20, 2010 3712 3773 3707 3770 137,178,400 +21.71(+0.58%)
Feb 19, 2010 3719 3752 3711 3748 132,533,000 +22.62(+0.61%)
Feb 18, 2010 3707 3749 3700 3725 149,233,408 +56.17(+1.53%)
Feb 17, 2010 3641 3669 3602 3669 147,701,408 +59.82(+1.66%)
Feb 16, 2010 3621 3642 3600 3609 109,986,800 -403.69(-10.06%)
Feb 15, 2010 4012 4028 3993 4013 0 +413.84(+11.50%)
Feb 13, 2010 3647 3661 3579 3599 186,454,000 -17.68(-0.49%)
Feb 12, 2010 3660 3676 3582 3617 261,448,608 -18.86(-0.52%)
Feb 11, 2010 3638 3674 3618 3636 187,758,592 +22.85(+0.63%)
Feb 10, 2010 3599 3634 3584 3613 147,671,296 +5.49(+0.15%)
Feb 09, 2010 3595 3617 3546 3607 169,862,000 -405.64(-10.11%)
Feb 08, 2010 4012 4028 3993 4013 0 +449.15(+12.60%)
Feb 06, 2010 3666 3674 3564 3564 263,299,600 -125.49(-3.40%)
Feb 05, 2010 3792 3806 3686 3689 175,687,008 -104.22(-2.75%)
Feb 04, 2010 3820 3831 3784 3793 124,554,600 -18.66(-0.49%)
Feb 03, 2010 3767 3819 3738 3812 134,752,608 +50.12(+1.33%)
Feb 02, 2010 3713 3774 3702 3762 119,833,200 -250.90(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.