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 (%)
Mar 31, 2010 1130 1136 1113 1123 216,187,008 -11.29(-1.00%)
Mar 30, 2010 1150 1151 1134 1134 156,205,504 -11.29(-0.99%)
Mar 29, 2010 1150 1153 1138 1146 150,323,904 +1.63(+0.14%)
Mar 27, 2010 1145 1148 1139 1144 0 +0.00(+0.00%)
Mar 26, 2010 1145 1149 1139 1144 179,992,000 -1.87(-0.16%)
Mar 25, 2010 1125 1146 1119 1146 240,930,304 +22.81(+2.03%)
Mar 24, 2010 1139 1141 1112 1123 240,387,696 -14.07(-1.24%)
Mar 23, 2010 1125 1138 1125 1137 236,173,696 +14.02(+1.25%)
Mar 22, 2010 1131 1131 1106 1123 235,213,904 -13.60(-1.20%)
Mar 20, 2010 1151 1152 1132 1137 0 +0.00(+0.00%)
Mar 19, 2010 1151 1152 1132 1137 294,525,312 -8.76(-0.76%)
Mar 18, 2010 1150 1154 1140 1146 199,133,600 -10.37(-0.90%)
Mar 17, 2010 1152 1158 1149 1156 194,792,192 +10.09(+0.88%)
Mar 16, 2010 1143 1146 1132 1146 188,188,704 +9.70(+0.85%)
Mar 15, 2010 1146 1147 1134 1136 162,954,304 -11.94(-1.04%)
Mar 14, 2010 1149 1158 1146 1148 0 +0.00(+0.00%)
Mar 13, 2010 1149 1158 1146 1148 170,143,104 +2.79(+0.24%)
Mar 12, 2010 1147 1153 1140 1145 170,431,104 -8.20(-0.71%)
Mar 11, 2010 1140 1153 1140 1153 183,606,704 +12.43(+1.09%)
Mar 10, 2010 1150 1150 1133 1141 200,029,600 -8.38(-0.73%)
Mar 09, 2010 1150 1153 1146 1149 189,686,096 +0.00(+0.00%)
Mar 08, 2010 1150 1153 1146 1149 0 +5.55(+0.49%)
Mar 07, 2010 1119 1144 1114 1144 0 +0.00(+0.00%)
Mar 06, 2010 1119 1144 1114 1144 244,205,104 +27.84(+2.49%)
Mar 05, 2010 1099 1122 1099 1116 247,341,296 +8.43(+0.76%)
Mar 04, 2010 1087 1108 1082 1108 221,684,000 +14.90(+1.36%)
Mar 03, 2010 1086 1093 1074 1093 198,026,496 +8.30(+0.77%)
Mar 02, 2010 1088 1091 1069 1084 186,508,896 +0.00(+0.00%)
Mar 01, 2010 1088 1091 1069 1084 0 +10.18(+0.95%)
Feb 28, 2010 1063 1074 1057 1074 0 +0.00(+0.00%)
Feb 27, 2010 1063 1074 1054 1074 241,993,200 +21.83(+2.07%)
Feb 26, 2010 1055 1070 1046 1052 243,798,400 -12.77(-1.20%)
Feb 25, 2010 1070 1070 1048 1065 242,948,992 -6.54(-0.61%)
Feb 24, 2010 1102 1105 1068 1072 246,525,504 -27.62(-2.51%)
Feb 23, 2010 1113 1113 1098 1099 192,088,192 +0.00(+0.00%)
Feb 22, 2010 1113 1113 1098 1099 0 -11.37(-1.02%)
Feb 21, 2010 1088 1111 1085 1111 0 +0.00(+0.00%)
Feb 20, 2010 1088 1111 1085 1111 299,615,392 +9.89(+0.90%)
Feb 19, 2010 1087 1101 1085 1101 215,835,696 +7.61(+0.70%)
Feb 18, 2010 1091 1098 1086 1093 220,860,496 +11.74(+1.09%)
Feb 17, 2010 1084 1085 1065 1081 166,717,408 +9.89(+0.92%)
Feb 16, 2010 1072 1081 1067 1072 124,043,800 +0.00(+0.00%)
Feb 15, 2010 1072 1081 1067 1072 0 +6.91(+0.65%)
Feb 13, 2010 1082 1083 1057 1065 201,851,200 -6.30(-0.59%)
Feb 12, 2010 1098 1098 1059 1071 281,443,488 -18.63(-1.71%)
Feb 11, 2010 1082 1097 1080 1090 338,957,088 +22.13(+2.07%)
Feb 10, 2010 1053 1074 1052 1067 313,334,112 +7.32(+0.69%)
Feb 09, 2010 1058 1065 1037 1060 333,431,488 +0.00(+0.00%)
Feb 08, 2010 1058 1065 1037 1060 0 +10.71(+1.02%)
Feb 06, 2010 1053 1065 1034 1049 577,220,800 -14.71(-1.38%)
Feb 05, 2010 1134 1135 1063 1064 545,750,592 -68.85(-6.08%)
Feb 04, 2010 1166 1166 1132 1133 285,382,016 -26.95(-2.32%)
Feb 03, 2010 1146 1161 1141 1160 227,240,704 +14.95(+1.31%)
Feb 02, 2010 1131 1148 1131 1145 219,873,200 +0.00(+0.00%)
Feb 01, 2010 1131 1148 1131 1145 0 +4.37(+0.38%)
Jan 30, 2010 1139 1148 1129 1141 236,748,000 +12.75(+1.13%)
Jan 29, 2010 1164 1166 1128 1128 308,755,712 -21.95(-1.91%)
Jan 28, 2010 1166 1166 1146 1150 349,440,704 -33.42(-2.82%)
Jan 27, 2010 1163 1185 1162 1183 236,886,592 +10.47(+0.89%)
Jan 26, 2010 1176 1186 1171 1173 220,142,496 +0.00(+0.00%)
Jan 25, 2010 1176 1186 1171 1173 0 -12.58(-1.06%)
Jan 24, 2010 1180 1188 1168 1185 0 +0.00(+0.00%)
Jan 23, 2010 1180 1188 1168 1185 327,765,408 -7.05(-0.59%)
Jan 22, 2010 1224 1227 1191 1192 312,762,912 -27.62(-2.26%)
Jan 21, 2010 1247 1254 1213 1220 260,210,800 -32.37(-2.58%)
Jan 20, 2010 1233 1254 1227 1252 229,158,000 +15.45(+1.25%)
Jan 19, 2010 1239 1239 1229 1237 115,167,904 +0.00(+0.00%)
Jan 18, 2010 1239 1239 1229 1237 0 +3.00(+0.24%)
Jan 17, 2010 1252 1259 1232 1234 0 +0.00(+0.00%)
Jan 16, 2010 1252 1259 1232 1234 275,389,696 -15.60(-1.25%)
Jan 15, 2010 1254 1254 1240 1249 203,570,000 +3.85(+0.31%)
Jan 14, 2010 1245 1252 1241 1246 215,951,392 -1.47(-0.12%)
Jan 13, 2010 1263 1264 1246 1247 233,592,000 -10.74(-0.85%)
Jan 12, 2010 1269 1274 1258 1258 304,919,392 +0.00(+0.00%)
Jan 11, 2010 1269 1274 1258 1258 0 -9.32(-0.74%)
Jan 10, 2010 1273 1273 1259 1267 0 +0.00(+0.00%)
Jan 09, 2010 1273 1273 1259 1267 307,673,312 +0.38(+0.03%)
Jan 08, 2010 1266 1269 1259 1267 237,843,200 -5.87(-0.46%)
Jan 07, 2010 1272 1273 1265 1273 146,630,896 +2.28(+0.18%)
Jan 06, 2010 1264 1273 1263 1270 296,967,104 +8.02(+0.64%)
Jan 05, 2010 1248 1262 1248 1262 222,099,808 +0.00(+0.00%)
Jan 04, 2010 1248 1262 1248 1262 0 +20.64(+1.66%)
Jan 03, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
Jan 02, 2010 1249 1249 1240 1242 0 +0.00(+0.00%)
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.