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 (%)
Jul 31, 2013 40247 41109 40082 40838 289,151,616 +601.30(+1.49%)
Jul 30, 2013 40342 40524 40142 40237 196,265,296 -105.30(-0.26%)
Jul 29, 2013 41059 41136 40342 40342 196,555,600 -413.00(-1.01%)
Jul 28, 2013 40845 40988 40692 40755 0 +0.00(+0.00%)
Jul 27, 2013 40845 40988 40692 40755 0 -309.70(-0.75%)
Jul 26, 2013 40762 41241 40749 41065 245,115,392 +312.50(+0.77%)
Jul 25, 2013 40845 40988 40692 40752 231,567,600 -86.90(-0.21%)
Jul 24, 2013 40766 40923 40665 40839 167,041,792 +48.80(+0.12%)
Jul 23, 2013 40118 40790 40054 40790 239,445,200 +672.50(+1.68%)
Jul 22, 2013 39886 40246 39775 40118 247,268,800 -127.00(-0.32%)
Jul 21, 2013 40227 40346 40092 40245 0 +0.00(+0.00%)
Jul 20, 2013 40227 40346 40092 40245 0 +353.00(+0.88%)
Jul 19, 2013 40243 40244 39843 39892 132,454,800 -353.60(-0.88%)
Jul 18, 2013 40227 40346 40092 40245 241,552,400 +5.10(+0.01%)
Jul 17, 2013 39658 40246 39658 40240 348,704,192 +580.70(+1.46%)
Jul 16, 2013 40321 40377 39290 39660 218,562,592 -662.80(-1.64%)
Jul 15, 2013 40332 40557 40143 40322 199,166,208 -157.70(-0.39%)
Jul 14, 2013 39996 40576 39996 40480 0 +0.00(+0.00%)
Jul 13, 2013 39996 40576 39996 40480 0 +150.20(+0.37%)
Jul 12, 2013 40476 40559 40072 40330 254,041,408 -150.00(-0.37%)
Jul 11, 2013 39996 40576 39996 40480 245,685,200 +480.80(+1.20%)
Jul 10, 2013 40221 40241 39915 39999 160,826,800 -222.00(-0.55%)
Jul 09, 2013 40073 40423 40073 40221 192,435,600 +149.40(+0.37%)
Jul 08, 2013 40634 40772 40072 40072 215,239,200 -1118.30(-2.71%)
Jul 07, 2013 40829 41269 40829 41190 0 +0.00(+0.00%)
Jul 06, 2013 40829 41269 40829 41190 0 +566.80(+1.40%)
Jul 05, 2013 41202 41285 40107 40623 202,348,192 -577.30(-1.40%)
Jul 04, 2013 40829 41269 40829 41200 93,641,200 +371.50(+0.91%)
Jul 03, 2013 40834 40957 40523 40829 255,468,400 -3.60(-0.01%)
Jul 02, 2013 41177 41220 40617 40832 331,651,008 -344.30(-0.84%)
Jul 01, 2013 40624 41185 40401 41177 258,804,992 +1526.80(+3.85%)
Jun 30, 2013 38809 39789 38809 39650 0 +0.00(+0.00%)
Jun 29, 2013 38809 39789 38809 39650 0 -973.30(-2.40%)
Jun 28, 2013 39651 40624 39614 40623 513,333,184 +972.50(+2.45%)
Jun 27, 2013 38809 39789 38809 39651 391,843,008 +845.50(+2.18%)
Jun 26, 2013 37920 39003 37913 38805 379,067,200 +903.50(+2.38%)
Jun 25, 2013 37517 38072 37486 37902 334,307,808 +384.40(+1.02%)
Jun 24, 2013 38038 38038 37034 37517 260,307,808 -2.90(-0.01%)
Jun 23, 2013 39035 39035 37381 37520 0 -516.20(-1.36%)
Jun 21, 2013 37518 38159 37256 38036 781,831,168 +519.30(+1.38%)
Jun 20, 2013 39035 39035 37381 37517 363,996,800 -1527.70(-3.91%)
Jun 19, 2013 39460 39603 38801 39045 288,693,792 -415.10(-1.05%)
Jun 18, 2013 39560 39862 39454 39460 234,999,600 -89.50(-0.23%)
Jun 17, 2013 39264 39767 39252 39550 159,262,800 +68.80(+0.17%)
Jun 16, 2013 39483 39772 39403 39481 0 +0.00(+0.00%)
Jun 15, 2013 39483 39772 39403 39481 0 +211.40(+0.54%)
Jun 14, 2013 39487 39610 39267 39269 203,730,000 -212.20(-0.54%)
Jun 13, 2013 39483 39772 39403 39482 214,691,200 +1.10(+0.00%)
Jun 12, 2013 39889 39984 38887 39480 252,074,800 -409.80(-1.03%)
Jun 11, 2013 40722 40746 39890 39890 370,886,016 -831.20(-2.04%)
Jun 10, 2013 40238 40752 40236 40721 188,476,608 +143.10(+0.35%)
Jun 09, 2013 40226 40621 40039 40578 0 +0.00(+0.00%)
Jun 08, 2013 40226 40621 40039 40578 0 +345.60(+0.86%)
Jun 07, 2013 40580 41332 40222 40233 253,175,600 -346.40(-0.85%)
Jun 06, 2013 40226 40621 40039 40579 213,605,408 +352.80(+0.88%)
Jun 05, 2013 40750 40834 40091 40226 221,024,992 -524.10(-1.29%)
Jun 04, 2013 41090 41238 40750 40750 223,890,000 -344.40(-0.84%)
Jun 03, 2013 41588 41590 40850 41095 449,256,000 +100.40(+0.24%)
Jun 02, 2013 40648 41251 40648 40994 0 -593.90(-1.43%)
May 31, 2013 40991 41590 40741 41588 847,647,424 +603.80(+1.47%)
May 30, 2013 40648 41251 40648 40984 253,152,992 +345.50(+0.85%)
May 29, 2013 40762 40927 40410 40639 275,880,608 -125.00(-0.31%)
May 28, 2013 40147 40769 40147 40764 223,127,392 +619.40(+1.54%)
May 27, 2013 40522 40572 39973 40145 64,929,800 -361.40(-0.89%)
May 26, 2013 40119 40509 39468 40506 0 -15.30(-0.04%)
May 24, 2013 40506 40562 39980 40521 208,165,200 +16.00(+0.04%)
May 23, 2013 40119 40509 39468 40505 247,613,200 +386.30(+0.96%)
May 22, 2013 40534 40970 39973 40119 305,848,000 -429.40(-1.06%)
May 21, 2013 41085 41205 40200 40548 243,698,800 -532.00(-1.30%)
May 20, 2013 41810 41902 40934 41080 236,854,000 -682.50(-1.63%)
May 19, 2013 41912 41952 41756 41763 0 -43.80(-0.10%)
May 17, 2013 41768 42036 41748 41807 230,054,592 +45.60(+0.11%)
May 16, 2013 41912 41952 41756 41761 228,691,600 -144.10(-0.34%)
May 15, 2013 41931 42409 41828 41905 340,588,608 -19.90(-0.05%)
May 14, 2013 41776 42041 41660 41925 201,471,008 +158.20(+0.38%)
May 13, 2013 41744 41945 41620 41767 211,804,992 +83.60(+0.20%)
May 12, 2013 42103 42238 41615 41683 0 -58.20(-0.14%)
May 10, 2013 41689 41921 41535 41742 219,501,200 +58.90(+0.14%)
May 09, 2013 42103 42238 41615 41683 218,126,592 -419.50(-1.00%)
May 08, 2013 42402 42610 42102 42102 236,607,808 -304.60(-0.72%)
May 07, 2013 42198 42499 42086 42407 247,639,008 +208.70(+0.49%)
May 06, 2013 42606 42625 42179 42198 152,316,400 +105.80(+0.25%)
May 05, 2013 42267 42387 42014 42092 0 -509.90(-1.20%)
May 03, 2013 42101 42852 42100 42602 293,620,000 +512.10(+1.22%)
May 02, 2013 42267 42387 42014 42090 281,120,384 -176.70(-0.42%)
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.