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 (%)
Sep 30, 2013 40900 40904 40183 40185 262,402,400 -1142.60(-2.76%)
Sep 29, 2013 41725 41835 41317 41328 0 +424.20(+1.04%)
Sep 27, 2013 41317 41408 40887 40904 186,593,600 -424.00(-1.03%)
Sep 26, 2013 41725 41835 41317 41328 227,139,200 -396.40(-0.95%)
Sep 25, 2013 41203 41800 41020 41724 271,351,296 +514.10(+1.25%)
Sep 24, 2013 41332 41387 41105 41210 211,279,504 -104.80(-0.25%)
Sep 23, 2013 41222 41315 40934 41315 238,922,704 -429.20(-1.03%)
Sep 21, 2013 41903 42195 41733 41744 0 +517.90(+1.26%)
Sep 20, 2013 41749 41800 41224 41226 410,669,088 -526.30(-1.26%)
Sep 19, 2013 41903 42195 41733 41752 273,393,888 -149.90(-0.36%)
Sep 18, 2013 41137 41988 40858 41902 221,658,304 +764.50(+1.86%)
Sep 17, 2013 41122 41385 40800 41138 197,425,200 +11.90(+0.03%)
Sep 16, 2013 40798 41183 40745 41126 0 +340.10(+0.83%)
Sep 15, 2013 41638 41656 40693 40786 0 +0.00(+0.00%)
Sep 14, 2013 41638 41656 40693 40786 0 -336.80(-0.82%)
Sep 13, 2013 40798 41183 40745 41122 147,325,792 +336.80(+0.83%)
Sep 12, 2013 41638 41656 40693 40786 150,264,192 -854.80(-2.05%)
Sep 11, 2013 41744 42158 41403 41640 226,635,392 -92.50(-0.22%)
Sep 10, 2013 40959 41733 40822 41733 266,476,192 +779.10(+1.90%)
Sep 09, 2013 39916 41019 39846 40954 225,738,000 +1268.70(+3.20%)
Sep 08, 2013 39726 39863 39559 39685 0 +0.00(+0.00%)
Sep 07, 2013 39726 39863 39559 39685 0 -229.90(-0.58%)
Sep 06, 2013 39691 40217 39581 39915 213,433,792 +228.70(+0.58%)
Sep 05, 2013 39726 39863 39559 39686 158,842,592 -87.10(-0.22%)
Sep 04, 2013 39542 39986 39404 39774 216,586,592 +232.00(+0.59%)
Sep 03, 2013 40133 40378 39353 39542 231,366,592 -587.50(-1.46%)
Sep 02, 2013 39491 40177 39491 40129 91,782,800 +968.00(+2.47%)
Sep 01, 2013 39249 39528 38953 39161 0 +0.00(+0.00%)
Aug 31, 2013 39249 39528 38953 39161 0 -331.40(-0.84%)
Aug 30, 2013 39157 39688 39148 39492 1,759,968,000 +329.90(+0.84%)
Aug 29, 2013 39249 39528 38953 39162 275,476,192 -85.60(-0.22%)
Aug 28, 2013 39654 39834 39245 39248 230,740,704 -407.90(-1.03%)
Aug 27, 2013 40420 40428 39525 39656 267,803,808 -763.90(-1.89%)
Aug 26, 2013 40925 41054 40369 40420 236,052,096 -614.90(-1.50%)
Aug 25, 2013 41466 41711 40771 41035 0 +0.00(+0.00%)
Aug 24, 2013 41466 41711 40771 41035 0 +109.70(+0.27%)
Aug 23, 2013 41004 41130 40681 40925 199,654,800 -82.30(-0.20%)
Aug 22, 2013 41466 41711 40771 41007 226,841,104 -450.80(-1.09%)
Aug 21, 2013 41825 41859 41262 41458 239,753,792 -367.20(-0.88%)
Aug 20, 2013 41495 41866 41289 41825 214,389,200 +341.20(+0.82%)
Aug 19, 2013 42050 42079 41320 41484 237,526,304 -673.00(-1.60%)
Aug 18, 2013 42430 42432 41890 42157 0 +0.00(+0.00%)
Aug 17, 2013 42430 42432 41890 42157 0 +107.50(+0.26%)
Aug 16, 2013 42150 42217 41964 42050 120,487,296 -105.60(-0.25%)
Aug 15, 2013 42430 42432 41890 42155 177,656,704 -274.80(-0.65%)
Aug 14, 2013 42370 42724 42281 42430 203,868,704 +63.70(+0.15%)
Aug 13, 2013 42145 42442 41987 42366 220,783,904 +241.60(+0.57%)
Aug 12, 2013 42650 42782 42094 42125 208,348,192 -588.70(-1.38%)
Aug 11, 2013 42244 42714 42224 42714 0 +0.00(+0.00%)
Aug 10, 2013 42244 42714 42224 42714 0 +64.80(+0.15%)
Aug 09, 2013 42713 42737 42148 42649 360,228,096 -63.40(-0.15%)
Aug 08, 2013 42244 42714 42224 42712 266,772,704 +465.60(+1.10%)
Aug 07, 2013 41915 42305 41717 42246 231,666,800 +331.70(+0.79%)
Aug 06, 2013 41903 42048 41414 41915 210,337,408 -3.60(-0.01%)
Aug 05, 2013 42053 42144 41802 41918 134,463,600 +54.80(+0.13%)
Aug 04, 2013 40839 42019 40839 41864 0 +0.00(+0.00%)
Aug 03, 2013 40839 42019 40839 41864 0 -188.00(-0.45%)
Aug 02, 2013 41867 42280 41661 42052 214,941,296 +187.80(+0.45%)
Aug 01, 2013 40839 42003 40839 41864 253,153,408 +1025.90(+2.51%)
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%)
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.