Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: MI )

3.280 +0.100 (+3.14%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.090	3.380	3.010	3.280	20,168	+0.10(+3.14%)
Nov 21, 2024	3.040	3.350	2.890	3.180	37,525	+0.25(+8.53%)
Nov 20, 2024	3.380	3.390	2.660	2.930	71,570	-0.30(-9.29%)
Nov 19, 2024	2.620	3.450	2.608	3.230	165,041	+0.73(+29.20%)
Nov 18, 2024	3.890	4.460	2.050	2.500	353,203	-0.80(-24.24%)
Nov 15, 2024	9.900	9.960	3.090	3.300	862,938	-6.60(-66.67%)
Nov 14, 2024	9.190	10.29	8.060	9.900	147,557	+1.35(+15.79%)
Nov 13, 2024	8.200	9.000	8.200	8.550	28,518	+0.35(+4.27%)
Nov 12, 2024	8.530	8.810	8.200	8.200	4,763	-0.34(-3.99%)
Nov 11, 2024	9.320	9.320	8.500	8.541	5,031	-0.46(-5.10%)
Nov 08, 2024	8.276	9.160	8.276	9.000	61,170	+0.20(+2.27%)
Nov 07, 2024	9.150	9.250	8.800	8.800	2,336	+0.30(+3.53%)
Nov 06, 2024	8.550	9.000	8.500	8.500	6,106	-0.02(-0.23%)
Nov 05, 2024	8.120	9.330	8.120	8.520	4,236	-0.42(-4.64%)
Nov 04, 2024	8.800	9.253	8.340	8.935	6,511	+0.74(+8.96%)
Nov 01, 2024	8.170	8.360	8.030	8.200	4,189	-0.31(-3.59%)
Oct 31, 2024	8.505	8.505	8.505	8.505	1,328	-0.07(-0.82%)
Oct 30, 2024	8.970	9.193	8.200	8.575	7,361	+0.42(+5.21%)
Oct 29, 2024	8.100	8.150	8.100	8.150	1,412	-0.16(-1.93%)
Oct 28, 2024	8.750	8.750	7.870	8.310	1,336	+0.03(+0.36%)
Oct 25, 2024	8.800	8.800	8.280	8.280	887	+0.03(+0.36%)
Oct 24, 2024	8.990	9.000	7.840	8.250	17,336	-0.19(-2.25%)
Oct 23, 2024	9.100	9.163	7.840	8.440	12,118	-1.16(-12.08%)
Oct 22, 2024	10.20	10.20	9.450	9.600	3,279	-0.10(-1.03%)
Oct 21, 2024	9.800	9.950	9.510	9.700	12,266	+0.04(+0.41%)
Oct 18, 2024	9.720	10.06	9.500	9.660	14,546	-0.24(-2.42%)
Oct 17, 2024	9.550	10.20	8.820	9.900	19,416	+0.11(+1.07%)
Oct 16, 2024	9.807	10.01	9.060	9.795	14,435	-0.01(-0.05%)
Oct 15, 2024	9.810	10.20	9.800	9.800	6,401	-0.01(-0.10%)
Oct 14, 2024	9.510	10.00	9.350	9.810	6,125	+0.36(+3.81%)
Oct 11, 2024	9.560	9.560	9.100	9.450	10,433	+0.15(+1.61%)
Oct 10, 2024	8.900	9.700	8.900	9.300	10,007	-0.35(-3.63%)
Oct 09, 2024	9.180	9.700	8.720	9.650	11,628	+0.94(+10.79%)
Oct 08, 2024	9.050	9.300	8.410	8.710	16,210	+0.23(+2.71%)
Oct 07, 2024	7.500	8.810	7.500	8.480	15,288	+0.38(+4.69%)
Oct 04, 2024	8.040	8.100	7.750	8.100	5,689	+0.30(+3.85%)
Oct 03, 2024	7.680	8.200	7.670	7.800	10,725	+0.13(+1.69%)
Oct 02, 2024	7.290	8.500	7.290	7.670	9,602	+0.25(+3.37%)
Sep 30, 2024				7.420	311	-0.30(-3.89%)
Sep 27, 2024	7.720	8.010	7.710	7.720	5,769	+0.01(+0.13%)
Sep 26, 2024	7.370	7.955	7.320	7.710	13,002	+0.11(+1.45%)
Sep 25, 2024	7.850	8.000	7.320	7.600	13,897	+0.12(+1.63%)
Sep 24, 2024	7.100	8.500	7.100	7.478	20,992	+0.46(+6.53%)
Sep 23, 2024	7.270	7.270	6.540	7.020	18,882	-0.46(-6.15%)
Sep 20, 2024	7.470	8.010	7.470	7.480	9,286	+0.01(+0.13%)
Sep 19, 2024	8.200	8.640	7.470	7.470	11,267	-0.40(-5.08%)
Sep 18, 2024	8.750	8.800	7.280	7.870	18,580	-0.51(-6.05%)
Sep 17, 2024	7.600	8.500	7.600	8.376	28,061	+0.88(+11.68%)
Sep 16, 2024	7.440	7.600	7.010	7.500	18,058	+0.74(+10.95%)
Sep 13, 2024	7.140	8.250	5.000	6.760	57,082	-0.08(-1.17%)
Sep 12, 2024	4.610	6.840	4.610	6.840	44,426	+1.66(+32.05%)
Sep 11, 2024	4.960	5.190	4.510	5.180	18,517	+0.88(+20.47%)
Sep 10, 2024	4.000	4.350	3.955	4.300	5,874	+0.05(+1.18%)
Sep 09, 2024	3.890	4.250	3.680	4.250	23,124	+0.36(+9.25%)
Sep 06, 2024	3.820	3.890	3.710	3.890	1,240	+0.19(+5.14%)
Sep 05, 2024	3.610	4.179	3.610	3.700	7,104	-0.01(-0.35%)
Sep 04, 2024	4.050	4.050	3.660	3.713	2,593	+0.02(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: MI )

Historical Prices