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, 2015 1038 1049 1037 1041 0 -2.26(-0.22%)
Nov 29, 2015 1031 1044 1027 1043 0 +0.00(+0.00%)
Nov 28, 2015 1031 1044 1027 1043 0 +0.00(+0.00%)
Nov 27, 2015 1031 1044 1027 1043 0 +10.92(+1.06%)
Nov 26, 2015 1029 1034 1018 1032 0 +1.17(+0.11%)
Nov 25, 2015 1033 1033 1015 1031 0 -6.61(-0.64%)
Nov 24, 2015 1036 1041 1032 1038 0 -1.58(-0.15%)
Nov 23, 2015 1048 1048 1035 1039 0 -5.82(-0.56%)
Nov 22, 2015 1044 1050 1042 1045 0 +0.00(+0.00%)
Nov 21, 2015 1044 1050 1042 1045 0 +0.00(+0.00%)
Nov 20, 2015 1044 1050 1042 1045 0 +9.33(+0.90%)
Nov 19, 2015 1037 1040 1032 1036 0 -10.31(-0.99%)
Nov 18, 2015 1032 1047 1030 1046 0 +23.77(+2.33%)
Nov 17, 2015 1011 1025 1011 1022 0 +0.92(+0.09%)
Nov 16, 2015 1022 1030 1012 1021 0 -2.53(-0.25%)
Nov 15, 2015 1045 1047 1021 1024 0 +0.00(+0.00%)
Nov 14, 2015 1045 1047 1021 1024 0 +0.00(+0.00%)
Nov 13, 2015 1045 1047 1021 1024 0 -23.66(-2.26%)
Nov 12, 2015 1044 1056 1044 1047 0 +4.23(+0.41%)
Nov 11, 2015 1047 1047 1034 1043 0 +0.55(+0.05%)
Nov 10, 2015 1056 1058 1043 1043 0 -13.09(-1.24%)
Nov 09, 2015 1052 1060 1043 1056 0 +3.44(+0.33%)
Nov 08, 2015 1059 1064 1048 1052 0 +0.00(+0.00%)
Nov 07, 2015 1059 1064 1048 1052 0 +0.00(+0.00%)
Nov 06, 2015 1059 1064 1048 1052 0 -4.69(-0.44%)
Nov 05, 2015 1061 1072 1055 1057 0 +2.14(+0.20%)
Nov 04, 2015 1048 1055 1046 1055 0 +4.65(+0.44%)
Nov 03, 2015 1035 1055 1035 1050 0 +6.32(+0.61%)
Nov 02, 2015 1048 1049 1035 1044 0 -4.50(-0.43%)
Nov 01, 2015 1054 1054 1039 1048 0 +0.00(+0.00%)
Oct 31, 2015 1054 1054 1039 1048 0 +0.00(+0.00%)
Oct 30, 2015 1054 1054 1039 1048 0 -3.42(-0.33%)
Oct 29, 2015 1041 1053 1040 1052 0 +10.22(+0.98%)
Oct 28, 2015 1054 1054 1040 1042 0 -15.05(-1.42%)
Oct 27, 2015 1057 1060 1050 1057 0 -0.89(-0.08%)
Oct 26, 2015 1054 1068 1051 1058 0 +11.55(+1.10%)
Oct 25, 2015 1023 1050 1021 1046 0 +0.00(+0.00%)
Oct 24, 2015 1023 1050 1021 1046 0 +0.00(+0.00%)
Oct 23, 2015 1023 1050 1021 1046 0 +21.26(+2.07%)
Oct 22, 2015 1021 1028 1010 1025 0 +5.82(+0.57%)
Oct 21, 2015 1029 1031 1015 1019 0 -10.48(-1.02%)
Oct 20, 2015 1030 1039 1025 1029 0 -1.82(-0.18%)
Oct 19, 2015 1025 1032 1024 1031 0 +13.27(+1.30%)
Oct 18, 2015 1021 1021 1014 1018 0 +0.00(+0.00%)
Oct 17, 2015 1021 1021 1014 1018 0 +0.00(+0.00%)
Oct 16, 2015 1021 1021 1014 1018 0 +6.40(+0.63%)
Oct 15, 2015 1015 1021 1009 1012 0 -8.82(-0.86%)
Oct 14, 2015 1032 1032 1014 1020 0 -14.14(-1.37%)
Oct 13, 2015 1042 1048 1031 1035 0 -6.66(-0.64%)
Oct 12, 2015 1037 1045 1033 1041 0 +13.19(+1.28%)
Oct 11, 2015 1023 1028 1016 1028 0 +0.00(+0.00%)
Oct 10, 2015 1023 1028 1016 1028 0 +0.00(+0.00%)
Oct 09, 2015 1023 1028 1016 1028 0 +1.04(+0.10%)
Oct 08, 2015 1026 1039 1021 1027 0 +8.09(+0.79%)
Oct 07, 2015 1007 1022 999.96 1019 0 +13.11(+1.30%)
Oct 06, 2015 986.61 1006 982.44 1006 0 +36.07(+3.72%)
Oct 05, 2015 974.06 977.87 952.89 969.67 0 +3.71(+0.38%)
Oct 04, 2015 977.27 980.98 964.44 965.96 0 +0.00(+0.00%)
Oct 03, 2015 977.27 980.98 964.44 965.96 0 +0.00(+0.00%)
Oct 02, 2015 977.27 980.98 964.44 965.96 0 -0.13(-0.01%)
Oct 01, 2015 968.23 970.72 959.56 966.09 0 +16.30(+1.72%)
Sep 30, 2015 938.07 961.37 936.74 949.79 0 +0.11(+0.01%)
Sep 29, 2015 960.23 970.05 946.26 949.68 0 -12.81(-1.33%)
Sep 28, 2015 954.57 967.59 953.62 962.49 0 +23.14(+2.46%)
Sep 27, 2015 959.32 963.74 934.12 939.35 0 +0.00(+0.00%)
Sep 26, 2015 959.32 963.74 934.12 939.35 0 +0.00(+0.00%)
Sep 25, 2015 959.32 963.74 934.12 939.35 0 -18.39(-1.92%)
Sep 24, 2015 963.57 975.71 957.46 957.74 0 -7.94(-0.82%)
Sep 23, 2015 995.94 995.94 964.04 965.68 0 -30.35(-3.05%)
Sep 22, 2015 992.87 1005 992.87 996.03 0 +0.67(+0.07%)
Sep 21, 2015 1014 1016 990.93 995.36 0 -25.67(-2.51%)
Sep 20, 2015 1013 1024 1010 1021 0 +0.00(+0.00%)
Sep 19, 2015 1013 1024 1010 1021 0 +0.00(+0.00%)
Sep 18, 2015 1013 1024 1010 1021 0 +12.07(+1.20%)
Sep 17, 2015 999.35 1009 996.24 1009 0 +18.92(+1.91%)
Sep 16, 2015 982.82 994.56 974.23 990.04 0 +8.51(+0.87%)
Sep 15, 2015 988.92 995.53 980.78 981.53 0 -4.83(-0.49%)
Sep 14, 2015 1000 1000 985.22 986.36 0 -12.49(-1.25%)
Sep 13, 2015 1006 1012 997.49 998.85 0 +0.00(+0.00%)
Sep 12, 2015 1006 1012 997.49 998.85 0 +0.00(+0.00%)
Sep 11, 2015 1006 1012 997.49 998.85 0 -18.49(-1.82%)
Sep 10, 2015 1022 1033 1017 1017 0 +17.10(+1.71%)
Sep 09, 2015 999.70 1012 999.36 1000 0 +6.23(+0.63%)
Sep 08, 2015 1002 1006 993.22 994.01 0 -1.20(-0.12%)
Sep 07, 2015 1008 1008 987.29 995.21 0 -22.26(-2.19%)
Sep 06, 2015 1016 1025 1009 1017 0 +0.00(+0.00%)
Sep 05, 2015 1016 1025 1009 1017 0 +0.00(+0.00%)
Sep 04, 2015 1016 1025 1009 1017 0 +10.39(+1.03%)
Sep 03, 2015 1014 1020 998.71 1007 0 -5.37(-0.53%)
Sep 02, 2015 1026 1028 1005 1012 0 -27.00(-2.60%)
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.