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 (%)
Mar 31, 2015 43916 43916 43597 43725 184,966,800 -198.00(-0.45%)
Mar 30, 2015 43631 44016 43571 43923 145,908,896 +284.80(+0.65%)
Mar 27, 2015 43231 43656 43097 43638 182,587,504 +408.80(+0.95%)
Mar 26, 2015 43611 43611 43100 43229 203,462,592 -401.80(-0.92%)
Mar 25, 2015 44041 44212 43631 43631 153,901,696 -420.20(-0.95%)
Mar 24, 2015 43947 44243 43943 44051 161,948,608 +98.50(+0.22%)
Mar 23, 2015 43968 44057 43841 43953 139,263,296 -15.40(-0.04%)
Mar 20, 2015 44118 44326 43740 43968 407,713,600 -150.10(-0.34%)
Mar 19, 2015 44355 44441 43920 44118 204,850,800 -242.70(-0.55%)
Mar 18, 2015 43757 44361 43490 44361 267,505,600 +599.50(+1.37%)
Mar 17, 2015 43997 43999 43761 43761 171,895,008 -240.90(-0.55%)
Mar 16, 2015 44056 44140 43704 44002 0 +0.00(+0.00%)
Mar 13, 2015 44056 44140 43704 44002 179,720,704 -53.60(-0.12%)
Mar 12, 2015 43228 44056 43176 44056 178,847,504 +828.70(+1.92%)
Mar 11, 2015 42979 43310 42930 43227 223,614,096 +255.10(+0.59%)
Mar 10, 2015 43247 43247 42674 42972 177,428,000 -279.30(-0.65%)
Mar 09, 2015 43281 43350 43004 43251 145,265,104 -29.40(-0.07%)
Mar 07, 2015 43510 43517 43130 43281 202,066,800 -237.00(-0.54%)
Mar 06, 2015 43284 43783 43156 43518 253,013,200 +221.20(+0.51%)
Mar 05, 2015 43598 43605 43130 43297 190,139,008 -303.80(-0.70%)
Mar 04, 2015 43876 43906 43520 43600 222,689,696 -282.30(-0.64%)
Mar 03, 2015 44180 44279 43561 43883 238,489,104 -307.50(-0.70%)
Feb 28, 2015 44408 44440 43983 44190 373,527,008 -226.30(-0.51%)
Feb 27, 2015 43799 44417 43724 44416 192,596,800 +614.40(+1.40%)
Feb 26, 2015 43915 44009 43635 43802 234,987,808 -119.50(-0.27%)
Feb 25, 2015 43672 44034 43629 43922 247,357,200 +245.70(+0.56%)
Feb 24, 2015 43537 43680 43447 43676 157,766,096 +124.60(+0.29%)
Feb 21, 2015 43224 43570 43081 43551 157,812,496 +319.90(+0.74%)
Feb 20, 2015 43043 43311 42865 43231 149,976,896 +177.80(+0.41%)
Feb 19, 2015 43246 43485 42824 43054 278,075,712 -198.20(-0.46%)
Feb 18, 2015 42960 43264 42614 43252 148,126,496 +292.20(+0.68%)
Feb 17, 2015 43074 43142 42886 42960 25,467,400 -112.80(-0.26%)
Feb 14, 2015 43032 43250 42955 43072 148,371,904 +26.90(+0.06%)
Feb 13, 2015 41926 43047 41897 43046 180,138,000 +1112.20(+2.65%)
Feb 12, 2015 42630 42630 41901 41933 220,150,896 -701.90(-1.65%)
Feb 11, 2015 42811 43159 42635 42635 244,737,408 -175.10(-0.41%)
Feb 10, 2015 42705 42877 42475 42810 182,064,400 +94.90(+0.22%)
Feb 07, 2015 42447 42880 42447 42715 231,656,992 +261.80(+0.62%)
Feb 06, 2015 41710 42469 41709 42454 328,441,792 +742.80(+1.78%)
Feb 05, 2015 41572 42055 41553 41711 203,348,496 +138.60(+0.33%)
Feb 04, 2015 40955 41868 40945 41572 230,362,496 +621.60(+1.52%)
Feb 03, 2015 41863 41864 40887 40951 242,054,000 +0.00(+0.00%)
Jan 31, 2015 41863 41864 40887 40951 242,054,000 -911.70(-2.18%)
Jan 30, 2015 42151 42157 41762 41862 182,630,592 -295.80(-0.70%)
Jan 29, 2015 42628 42744 42158 42158 171,120,608 -469.70(-1.10%)
Jan 28, 2015 42738 42738 42128 42628 166,083,904 -110.10(-0.26%)
Jan 27, 2015 42649 42832 42361 42738 182,968,608 +88.20(+0.21%)
Jan 24, 2015 43123 43124 42618 42650 177,289,408 -471.60(-1.09%)
Jan 23, 2015 42489 43166 42489 43121 269,586,304 +632.60(+1.49%)
Jan 22, 2015 41754 42491 41594 42489 241,140,400 +736.00(+1.76%)
Jan 21, 2015 41287 41974 41129 41753 210,067,808 +467.10(+1.13%)
Jan 20, 2015 41412 41567 41210 41286 46,253,900 -116.40(-0.28%)
Jan 17, 2015 40999 41402 40860 41402 192,275,600 +403.20(+0.98%)
Jan 16, 2015 40992 41260 40818 40999 234,733,792 +14.60(+0.04%)
Jan 15, 2015 41478 41480 40908 40984 309,314,400 -494.10(-1.19%)
Jan 14, 2015 41781 42211 41313 41478 190,474,304 -302.50(-0.72%)
Jan 13, 2015 42374 42409 41773 41781 175,242,096 -601.60(-1.42%)
Jan 10, 2015 42393 42504 41940 42382 151,920,992 -19.90(-0.05%)
Jan 09, 2015 41819 42554 41814 42402 193,292,304 +588.40(+1.41%)
Jan 08, 2015 41331 41964 41331 41814 184,571,008 +484.50(+1.17%)
Jan 07, 2015 41101 41457 40724 41329 212,475,504 +230.00(+0.56%)
Jan 06, 2015 42135 42148 40825 41099 219,712,496 -1016.10(-2.41%)
Jan 03, 2015 43146 43325 41990 42116 111,168,800 -1030.20(-2.39%)
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.