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 (%)
Nov 30, 2012 2418 2453 2415 2452 14,920,600 +47.08(+1.96%)
Nov 29, 2012 2402 2409 2390 2404 11,383,400 -0.52(-0.02%)
Nov 28, 2012 2405 2421 2399 2405 13,752,400 +4.26(+0.18%)
Nov 27, 2012 2403 2409 2397 2401 9,352,600 +0.00(+0.00%)
Nov 26, 2012 2403 2409 2397 2401 0 -7.85(-0.33%)
Nov 25, 2012 2396 2409 2389 2409 0 +0.00(+0.00%)
Nov 24, 2012 2396 2409 2389 2409 8,668,600 +15.51(+0.65%)
Nov 23, 2012 2378 2395 2378 2393 11,676,000 +18.19(+0.77%)
Nov 22, 2012 2356 2377 2350 2375 13,648,800 +8.09(+0.34%)
Nov 21, 2012 2346 2370 2346 2367 9,456,400 +12.20(+0.52%)
Nov 20, 2012 2317 2356 2316 2355 12,360,200 +0.00(+0.00%)
Nov 19, 2012 2317 2356 2316 2355 0 +53.86(+2.34%)
Nov 18, 2012 2322 2327 2301 2301 0 +0.00(+0.00%)
Nov 17, 2012 2322 2327 2301 2301 14,507,800 -23.56(-1.01%)
Nov 16, 2012 2329 2339 2322 2324 13,156,400 -14.99(-0.64%)
Nov 15, 2012 2352 2356 2335 2339 14,836,800 -20.37(-0.86%)
Nov 14, 2012 2346 2362 2335 2360 17,694,000 +4.36(+0.19%)
Nov 13, 2012 2358 2363 2351 2355 7,785,000 +0.00(+0.00%)
Nov 12, 2012 2358 2363 2351 2355 0 -1.39(-0.06%)
Nov 11, 2012 2363 2366 2336 2357 0 +0.00(+0.00%)
Nov 10, 2012 2363 2366 2336 2357 11,953,400 -3.05(-0.13%)
Nov 09, 2012 2375 2380 2358 2360 14,597,600 -4.54(-0.19%)
Nov 08, 2012 2420 2422 2362 2364 16,753,800 -34.77(-1.45%)
Nov 07, 2012 2377 2399 2377 2399 10,347,800 +22.00(+0.93%)
Nov 06, 2012 2390 2393 2376 2377 9,377,800 +0.00(+0.00%)
Nov 05, 2012 2390 2393 2376 2377 0 -23.32(-0.97%)
Nov 03, 2012 2393 2410 2385 2400 0 +0.00(+0.00%)
Nov 02, 2012 2393 2410 2385 2400 11,159,600 +12.42(+0.52%)
Nov 01, 2012 2368 2393 2359 2388 12,816,600 +18.68(+0.79%)
Oct 31, 2012 2382 2400 2369 2369 14,800,800 -14.12(-0.59%)
Oct 30, 2012 2357 2383 2356 2383 9,296,200 +26.63(+1.13%)
Oct 29, 2012 2362 2364 2346 2357 10,766,400 -15.21(-0.64%)
Oct 27, 2012 2354 2378 2349 2372 0 +0.00(+0.00%)
Oct 26, 2012 2354 2378 2349 2372 12,577,400 +16.88(+0.72%)
Oct 25, 2012 2364 2376 2353 2355 10,689,000 -6.54(-0.28%)
Oct 24, 2012 2351 2369 2338 2362 12,438,000 +12.82(+0.55%)
Oct 23, 2012 2377 2377 2344 2349 13,650,200 -28.50(-1.20%)
Oct 22, 2012 2380 2389 2370 2377 11,922,600 -9.15(-0.38%)
Oct 20, 2012 2400 2405 2382 2386 0 +0.00(+0.00%)
Oct 19, 2012 2400 2405 2382 2386 14,385,200 -22.03(-0.91%)
Oct 18, 2012 2417 2418 2396 2408 12,634,400 -10.33(-0.43%)
Oct 17, 2012 2408 2420 2407 2419 15,347,600 +18.76(+0.78%)
Oct 16, 2012 2388 2401 2373 2400 19,781,000 +23.52(+0.99%)
Oct 15, 2012 2368 2386 2367 2376 11,279,000 +0.48(+0.02%)
Oct 14, 2012 2380 2380 2376 2376 0 +9.20(+0.39%)
Oct 13, 2012 2373 2385 2367 2367 0 +0.00(+0.00%)
Oct 12, 2012 2373 2385 2367 2367 12,026,600 -10.22(-0.43%)
Oct 11, 2012 2356 2382 2353 2377 11,561,200 +13.79(+0.58%)
Oct 10, 2012 2374 2380 2363 2363 12,321,400 -23.75(-0.99%)
Oct 09, 2012 2412 2412 2384 2387 12,195,400 -20.26(-0.84%)
Oct 08, 2012 2422 2422 2401 2407 9,314,800 -29.24(-1.20%)
Oct 06, 2012 2415 2438 2412 2436 0 +0.00(+0.00%)
Oct 05, 2012 2415 2438 2412 2436 12,894,600 +28.53(+1.18%)
Oct 04, 2012 2417 2420 2398 2408 10,592,800 -0.22(-0.01%)
Oct 03, 2012 2399 2413 2397 2408 10,573,600 +1.10(+0.05%)
Oct 02, 2012 2392 2425 2392 2407 12,009,200 +4.66(+0.19%)
Oct 01, 2012 2364 2405 2364 2402 14,521,000 +29.08(+1.23%)
Sep 30, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 29, 2012 2416 2419 2373 2373 0 +0.00(+0.00%)
Sep 28, 2012 2416 2419 2373 2373 16,476,600 -34.67(-1.44%)
Sep 27, 2012 2413 2417 2402 2408 13,051,200 +2.49(+0.10%)
Sep 26, 2012 2429 2429 2402 2406 19,017,800 -44.74(-1.83%)
Sep 25, 2012 2444 2454 2441 2450 15,010,600 -9.95(-0.40%)
Sep 24, 2012 2465 2472 2455 2460 11,623,200 -12.81(-0.52%)
Sep 23, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 22, 2012 2467 2476 2458 2473 0 +0.00(+0.00%)
Sep 21, 2012 2467 2476 2458 2473 25,157,800 +13.55(+0.55%)
Sep 20, 2012 2436 2460 2429 2459 16,261,400 +7.38(+0.30%)
Sep 19, 2012 2456 2462 2441 2452 14,422,600 +2.68(+0.11%)
Sep 18, 2012 2462 2464 2439 2449 16,240,400 -25.05(-1.01%)
Sep 17, 2012 2456 2475 2450 2474 14,775,600 +2.85(+0.12%)
Sep 16, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 15, 2012 2457 2478 2455 2472 0 +0.00(+0.00%)
Sep 14, 2012 2457 2478 2455 2472 21,150,400 +45.03(+1.86%)
Sep 13, 2012 2436 2438 2422 2427 14,385,800 -12.92(-0.53%)
Sep 12, 2012 2421 2445 2413 2439 16,758,600 +21.66(+0.90%)
Sep 11, 2012 2402 2418 2392 2418 15,556,400 +5.99(+0.25%)
Sep 10, 2012 2407 2422 2407 2412 16,326,200 -4.89(-0.20%)
Sep 08, 2012 2407 2438 2406 2417 0 +0.00(+0.00%)
Sep 07, 2012 2407 2438 2406 2417 19,850,400 +18.94(+0.79%)
Sep 06, 2012 2351 2400 2348 2398 19,009,000 +51.61(+2.20%)
Sep 05, 2012 2342 2358 2329 2346 11,805,400 -1.72(-0.07%)
Sep 04, 2012 2363 2368 2345 2348 8,873,000 -18.57(-0.78%)
Sep 03, 2012 2339 2367 2336 2366 7,680,800 +20.78(+0.89%)
Sep 02, 2012 2329 2356 2328 2346 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.