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 32861 33246 32654 32687 287,810,400 -173.70(-0.53%)
Apr 29, 2010 32954 33228 32850 32861 215,587,008 -91.90(-0.28%)
Apr 28, 2010 32679 32955 32385 32953 218,786,304 +273.50(+0.84%)
Apr 27, 2010 33722 33722 32679 32679 236,783,392 -1092.20(-3.23%)
Apr 26, 2010 33856 34000 33747 33772 186,455,296 -82.10(-0.24%)
Apr 24, 2010 33676 33954 33618 33854 0 +0.00(+0.00%)
Apr 23, 2010 33676 33954 33618 33854 234,711,008 +195.30(+0.58%)
Apr 22, 2010 33510 33674 33210 33658 210,836,608 +141.20(+0.42%)
Apr 21, 2010 33815 33822 33481 33517 153,202,496 -296.00(-0.88%)
Apr 20, 2010 33439 33823 33439 33813 140,800,992 +373.40(+1.12%)
Apr 19, 2010 33589 33700 33212 33440 138,270,800 -181.60(-0.54%)
Apr 17, 2010 34163 34163 33484 33621 0 +0.00(+0.00%)
Apr 16, 2010 34163 34163 33484 33621 201,060,896 -512.80(-1.50%)
Apr 15, 2010 34109 34224 34004 34134 145,624,192 +20.30(+0.06%)
Apr 14, 2010 33822 34114 33822 34114 213,715,696 +294.90(+0.87%)
Apr 13, 2010 33805 33878 33727 33819 138,260,608 -33.40(-0.10%)
Apr 12, 2010 33832 33925 33681 33852 94,528,800 +11.50(+0.03%)
Apr 10, 2010 33570 33841 33524 33841 0 +0.00(+0.00%)
Apr 09, 2010 33570 33841 33524 33841 137,222,208 +273.50(+0.81%)
Apr 08, 2010 33631 33667 33315 33567 190,739,600 -65.00(-0.19%)
Apr 07, 2010 33801 33803 33589 33632 208,564,400 -168.80(-0.50%)
Apr 06, 2010 33650 33822 33612 33801 162,046,704 +152.30(+0.45%)
Apr 05, 2010 33268 33779 33267 33649 222,997,296 +382.50(+1.15%)
Apr 04, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 03, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 02, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 01, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Mar 31, 2010 33400 33430 33214 33266 239,511,296 -133.10(-0.40%)
Mar 30, 2010 33421 33589 33289 33400 139,166,208 -16.60(-0.05%)
Mar 29, 2010 33147 33448 33145 33416 124,009,200 +268.30(+0.81%)
Mar 27, 2010 33165 33337 33083 33148 0 +0.00(+0.00%)
Mar 26, 2010 33165 33337 33083 33148 151,328,000 -16.50(-0.05%)
Mar 25, 2010 33157 33366 33125 33164 168,436,000 +3.30(+0.01%)
Mar 24, 2010 33361 33475 33160 33161 199,658,400 -200.30(-0.60%)
Mar 23, 2010 33143 33410 33122 33361 181,161,200 +219.30(+0.66%)
Mar 22, 2010 33023 33194 32877 33142 156,847,200 +119.20(+0.36%)
Mar 20, 2010 32969 33026 32780 33023 0 +0.00(+0.00%)
Mar 19, 2010 32969 33026 32780 33023 254,168,704 +53.00(+0.16%)
Mar 18, 2010 32800 32977 32635 32970 198,763,696 +171.50(+0.52%)
Mar 17, 2010 32724 33000 32724 32798 207,372,192 +74.40(+0.23%)
Mar 16, 2010 32582 32774 32503 32724 137,764,000 +145.80(+0.45%)
Mar 15, 2010 32598 32725 32521 32578 0 +0.00(+0.00%)
Mar 14, 2010 32598 32725 32521 32578 0 +0.00(+0.00%)
Mar 13, 2010 32598 32725 32521 32578 102,685,696 -24.80(-0.08%)
Mar 12, 2010 32506 32631 32354 32603 126,743,000 +97.10(+0.30%)
Mar 11, 2010 32514 32718 32501 32506 171,740,704 -8.40(-0.03%)
Mar 10, 2010 32521 32631 32419 32514 161,540,496 -6.10(-0.02%)
Mar 09, 2010 32415 32536 32399 32520 154,426,304 +0.00(+0.00%)
Mar 08, 2010 32415 32536 32399 32520 0 +83.80(+0.26%)
Mar 07, 2010 32209 32530 32209 32436 0 +0.00(+0.00%)
Mar 06, 2010 32209 32530 32209 32436 153,270,096 +234.50(+0.73%)
Mar 05, 2010 32354 32508 32085 32202 137,551,504 -151.50(-0.47%)
Mar 04, 2010 32055 32431 31998 32354 205,110,208 +298.50(+0.93%)
Mar 03, 2010 31765 32149 31763 32055 156,406,704 +289.90(+0.91%)
Mar 02, 2010 31638 31888 31638 31765 147,752,896 +0.00(+0.00%)
Mar 01, 2010 31638 31888 31638 31765 0 +130.60(+0.41%)
Feb 28, 2010 31683 31866 31548 31634 0 +0.00(+0.00%)
Feb 27, 2010 31683 31866 31548 31634 190,955,904 -14.60(-0.05%)
Feb 26, 2010 31777 31777 31397 31649 124,758,896 -139.40(-0.44%)
Feb 25, 2010 31851 31990 31778 31788 141,239,696 -61.70(-0.19%)
Feb 24, 2010 32021 32021 31598 31850 156,648,192 -184.10(-0.57%)
Feb 23, 2010 32172 32272 32024 32034 183,649,600 +0.00(+0.00%)
Feb 22, 2010 32172 32272 32024 32034 0 -137.80(-0.43%)
Feb 21, 2010 32160 32283 31891 32172 0 +0.00(+0.00%)
Feb 20, 2010 32160 32283 31891 32172 198,987,104 +1.30(+0.00%)
Feb 19, 2010 31889 32217 31696 32171 193,725,104 +278.70(+0.87%)
Feb 18, 2010 31645 31892 31641 31892 163,983,200 +247.30(+0.78%)
Feb 17, 2010 31072 31645 31072 31645 167,792,992 +606.50(+1.95%)
Feb 16, 2010 31006 31121 30896 31038 33,729,400 +0.00(+0.00%)
Feb 15, 2010 31006 31121 30896 31038 0 +32.60(+0.11%)
Feb 13, 2010 30846 31006 30641 31006 125,680,304 +160.10(+0.52%)
Feb 12, 2010 30746 30994 30687 30846 144,841,904 +99.50(+0.32%)
Feb 11, 2010 30837 30898 30460 30746 157,155,392 -72.40(-0.23%)
Feb 10, 2010 30650 30998 30650 30818 184,952,304 +169.10(+0.55%)
Feb 09, 2010 30633 30778 30529 30649 147,957,200 +0.00(+0.00%)
Feb 08, 2010 30633 30778 30532 30649 0 +18.70(+0.06%)
Feb 06, 2010 30604 30631 29926 30631 202,078,000 +27.00(+0.09%)
Feb 05, 2010 31286 31286 30530 30604 182,901,904 -683.30(-2.18%)
Feb 04, 2010 30870 31397 30764 31287 212,362,208 +410.30(+1.33%)
Feb 03, 2010 30417 30922 30417 30877 183,848,304 +0.00(+0.00%)
Feb 02, 2010 30417 30922 30417 30877 0 +485.10(+1.60%)
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.