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, 2012 17196 17359 17187 17319 8,400 +184.60(+1.08%)
Apr 29, 2012 17145 17242 17022 17134 0 +0.00(+0.00%)
Apr 28, 2012 17145 17242 17022 17134 0 +0.00(+0.00%)
Apr 27, 2012 17145 17242 17022 17134 11,000 +3.50(+0.02%)
Apr 26, 2012 17191 17193 17084 17131 10,800 -20.60(-0.12%)
Apr 25, 2012 17226 17250 17019 17151 11,400 -56.00(-0.33%)
Apr 24, 2012 17155 17248 17047 17207 12,400 +110.60(+0.65%)
Apr 23, 2012 17348 17444 17057 17097 13,000 -277.10(-1.59%)
Apr 22, 2012 17460 17520 17231 17374 0 +0.00(+0.00%)
Apr 21, 2012 17460 17520 17231 17374 0 +0.00(+0.00%)
Apr 20, 2012 17460 17520 17231 17374 11,200 -129.90(-0.74%)
Apr 19, 2012 17433 17530 17362 17504 11,800 +111.30(+0.64%)
Apr 18, 2012 17447 17523 17358 17392 9,800 +34.50(+0.20%)
Apr 17, 2012 17201 17382 17103 17358 12,400 +207.00(+1.21%)
Apr 16, 2012 17048 17173 17010 17151 9,800 +56.40(+0.33%)
Apr 15, 2012 17233 17398 17027 17094 0 +0.00(+0.00%)
Apr 14, 2012 17233 17398 17027 17094 0 +0.00(+0.00%)
Apr 13, 2012 17233 17398 17027 17094 18,400 -238.10(-1.37%)
Apr 12, 2012 17277 17395 17199 17333 10,200 +133.20(+0.77%)
Apr 11, 2012 17126 17319 17076 17199 11,800 -44.40(-0.26%)
Apr 10, 2012 17259 17275 17136 17244 10,000 +21.70(+0.13%)
Apr 09, 2012 17408 17486 17200 17222 9,800 -263.90(-1.51%)
Apr 05, 2012 17553 17553 17437 17486 0 +0.00(+0.00%)
Apr 04, 2012 17553 17597 17437 17486 9,800 -111.40(-0.63%)
Apr 03, 2012 17576 17664 17478 17597 10,800 +119.20(+0.68%)
Apr 02, 2012 17430 17530 17382 17478 10,000 +74.00(+0.43%)
Apr 01, 2012 17117 17440 17105 17404 0 +0.00(+0.00%)
Mar 31, 2012 17117 17440 17105 17404 0 +0.00(+0.00%)
Mar 30, 2012 17117 17440 17105 17404 25,000 +345.60(+2.03%)
Mar 29, 2012 17040 17109 16921 17059 11,200 -63.00(-0.37%)
Mar 28, 2012 17234 17246 17040 17122 13,200 -135.80(-0.79%)
Mar 27, 2012 17209 17367 17061 17257 19,000 +204.60(+1.20%)
Mar 26, 2012 17378 17378 17022 17053 17,000 -308.90(-1.78%)
Mar 25, 2012 17258 17458 17179 17362 0 +0.00(+0.00%)
Mar 24, 2012 17258 17458 17179 17362 0 +0.00(+0.00%)
Mar 23, 2012 17258 17458 17179 17362 12,600 +165.20(+0.96%)
Mar 22, 2012 17586 17687 17136 17196 17,600 -405.20(-2.30%)
Mar 21, 2012 17301 17623 17276 17602 14,200 +285.50(+1.65%)
Mar 20, 2012 17309 17410 17212 17316 14,200 +42.80(+0.25%)
Mar 19, 2012 17532 17562 17226 17273 13,800 -192.80(-1.10%)
Mar 18, 2012 17657 17871 17427 17466 0 +0.00(+0.00%)
Mar 17, 2012 17657 17871 17427 17466 0 +0.00(+0.00%)
Mar 16, 2012 17657 17871 17427 17466 24,800 -209.60(-1.19%)
Mar 15, 2012 17917 17918 17622 17676 13,800 -243.50(-1.36%)
Mar 14, 2012 18003 18041 17837 17919 14,200 +105.70(+0.59%)
Mar 13, 2012 17680 17843 17680 17814 12,800 +225.90(+1.28%)
Mar 12, 2012 17772 17772 17495 17588 12,200 +84.50(+0.48%)
Mar 11, 2012 17326 17532 17326 17503 0 +0.00(+0.00%)
Mar 10, 2012 17326 17532 17326 17503 12,800 +0.00(+0.00%)
Mar 09, 2012 17326 17532 17326 17503 0 +357.70(+2.09%)
Mar 08, 2012 17127 17239 17009 17146 20,400 -27.80(-0.16%)
Mar 07, 2012 17337 17692 17128 17173 18,600 -189.60(-1.09%)
Mar 06, 2012 17598 17598 17312 17363 12,000 +0.00(+0.00%)
Mar 05, 2012 17598 17598 17312 17363 0 -273.90(-1.55%)
Mar 04, 2012 17661 17732 17504 17637 0 +0.00(+0.00%)
Mar 03, 2012 17661 17732 17504 17637 17,000 +52.80(+0.30%)
Mar 02, 2012 17715 17718 17463 17584 18,800 -168.70(-0.95%)
Mar 01, 2012 17920 18001 17678 17753 18,400 +21.60(+0.12%)
Feb 29, 2012 17545 17777 17530 17731 16,000 +285.30(+1.64%)
Feb 28, 2012 17975 17975 17382 17446 20,800 +0.00(+0.00%)
Feb 27, 2012 17446 17446 17446 17446 0 -477.80(-2.67%)
Feb 26, 2012 18079 18198 17849 17924 0 +0.00(+0.00%)
Feb 25, 2012 18079 18198 17849 17924 19,600 -154.90(-0.86%)
Feb 24, 2012 18127 18250 18005 18078 19,600 -66.70(-0.37%)
Feb 23, 2012 18491 18524 18096 18145 21,600 -283.40(-1.54%)
Feb 22, 2012 18304 18471 18294 18429 20,600 +0.00(+0.00%)
Feb 21, 2012 18304 18471 18294 18429 0 +139.30(+0.76%)
Feb 20, 2012 18289 18289 18289 18289 0 +0.00(+0.00%)
Feb 19, 2012 18331 18423 18235 18289 0 +0.00(+0.00%)
Feb 18, 2012 18331 18423 18235 18289 27,800 +135.30(+0.75%)
Feb 17, 2012 18163 18183 18043 18154 20,000 -48.40(-0.27%)
Feb 16, 2012 18000 18231 18000 18202 25,600 +353.80(+1.98%)
Feb 15, 2012 17768 17890 17743 17849 17,400 +75.80(+0.43%)
Feb 14, 2012 17762 17850 17666 17773 16,800 +0.00(+0.00%)
Feb 13, 2012 17773 17773 17773 17773 0 +24.10(+0.14%)
Feb 12, 2012 17818 17890 17627 17749 0 +0.00(+0.00%)
Feb 11, 2012 17818 17890 17627 17749 19,600 -82.10(-0.46%)
Feb 10, 2012 17648 17880 17609 17831 21,400 +123.50(+0.70%)
Feb 09, 2012 17632 17809 17580 17707 20,800 +84.90(+0.48%)
Feb 08, 2012 17814 17832 17582 17622 16,800 -84.90(-0.48%)
Feb 07, 2012 17742 17830 17595 17707 17,600 +0.00(+0.00%)
Feb 06, 2012 17707 17707 17707 17707 0 +102.30(+0.58%)
Feb 05, 2012 17444 17630 17383 17605 0 +0.00(+0.00%)
Feb 04, 2012 17444 17630 17383 17605 16,600 +173.20(+0.99%)
Feb 03, 2012 17438 17504 17308 17432 27,000 +131.20(+0.76%)
Feb 02, 2012 17180 17327 17062 17301 47,400 +107.00(+0.62%)
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.