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, 2009 9633 9826 9547 9708 53,000 +140.36(+1.47%)
Mar 30, 2009 9902 9902 9522 9568 41,400 -480.36(-4.78%)
Mar 27, 2009 10037 10127 9913 10048 52,800 +45.40(+0.45%)
Mar 26, 2009 9740 10061 9740 10003 45,200 +335.20(+3.47%)
Mar 25, 2009 9442 9705 9430 9668 49,400 +196.86(+2.08%)
Mar 24, 2009 9550 9699 9403 9471 50,000 +47.02(+0.50%)
Mar 23, 2009 9040 9455 9040 9424 43,200 +457.34(+5.10%)
Mar 20, 2009 8951 9000 8867 8967 32,800 -35.07(-0.39%)
Mar 19, 2009 9023 9087 8900 9002 36,000 +25.07(+0.28%)
Mar 18, 2009 8956 9120 8951 8977 45,600 +112.86(+1.27%)
Mar 17, 2009 8942 9024 8802 8864 47,200 -79.72(-0.89%)
Mar 16, 2009 8794 8956 8697 8944 49,400 +186.93(+2.13%)
Mar 13, 2009 8481 8793 8481 8757 49,400 +412.86(+4.95%)
Mar 12, 2009 8275 8439 8275 8344 36,200 +183.35(+2.25%)
Mar 11, 2009 8160 8160 8160 8160 0 +0.00(+0.00%)
Mar 10, 2009 8160 8160 8160 8160 0 +0.00(+0.00%)
Mar 09, 2009 8259 8259 8110 8160 26,400 -165.42(-1.99%)
Mar 07, 2009 8104 8347 8047 8326 52,200 +127.90(+1.56%)
Mar 06, 2009 8535 8535 8168 8198 51,400 -248.57(-2.94%)
Mar 05, 2009 8473 8501 8373 8446 40,600 +19.20(+0.23%)
Mar 04, 2009 8583 8635 8393 8427 35,200 -179.79(-2.09%)
Mar 03, 2009 8763 8763 8564 8607 30,200 +0.00(+0.00%)
Mar 02, 2009 8763 8763 8564 8607 0 -284.53(-3.20%)
Feb 28, 2009 8944 8944 8729 8892 42,200 -63.25(-0.71%)
Feb 27, 2009 8906 8998 8789 8955 37,200 +52.30(+0.59%)
Feb 26, 2009 8913 8995 8880 8903 32,200 +80.50(+0.91%)
Feb 25, 2009 8707 8857 8619 8822 32,400 +0.00(+0.00%)
Feb 24, 2009 8707 8857 8619 8822 0 -21.15(-0.24%)
Feb 23, 2009 8843 8843 8843 8843 0 +0.00(+0.00%)
Feb 21, 2009 8944 8944 8763 8843 28,000 -199.42(-2.21%)
Feb 20, 2009 9035 9111 8978 9043 27,400 +27.45(+0.30%)
Feb 19, 2009 8939 9113 8930 9015 36,800 -19.82(-0.22%)
Feb 18, 2009 9213 9213 8994 9035 28,400 -270.45(-2.91%)
Feb 17, 2009 9637 9637 9279 9305 37,200 +0.00(+0.00%)
Feb 16, 2009 9637 9637 9279 9305 0 -329.29(-3.42%)
Feb 14, 2009 9541 9696 9541 9635 30,000 +168.91(+1.78%)
Feb 13, 2009 9559 9579 9446 9466 33,800 -152.71(-1.59%)
Feb 12, 2009 9462 9648 9460 9619 37,600 -28.93(-0.30%)
Feb 11, 2009 9590 9725 9511 9647 45,000 +63.58(+0.66%)
Feb 10, 2009 9359 9602 9329 9584 20,000 +0.00(+0.00%)
Feb 09, 2009 9359 9602 9329 9584 0 +283.03(+3.04%)
Feb 07, 2009 9161 9321 9161 9301 28,400 +209.98(+2.31%)
Feb 06, 2009 9242 9247 9017 9091 29,600 -110.97(-1.21%)
Feb 05, 2009 9226 9338 9164 9202 41,600 +52.55(+0.57%)
Feb 04, 2009 9129 9302 9041 9149 46,000 +82.60(+0.91%)
Feb 03, 2009 9364 9364 9049 9067 39,800 +0.00(+0.00%)
Feb 02, 2009 9364 9364 9049 9067 0 -357.54(-3.79%)
Jan 31, 2009 9111 9438 9088 9424 48,000 +187.96(+2.04%)
Jan 30, 2009 9341 9380 9165 9236 38,800 -21.19(-0.23%)
Jan 29, 2009 9078 9271 9054 9257 39,800 +253.39(+2.81%)
Jan 28, 2009 8803 9022 8792 9004 34,200 +0.00(+0.00%)
Jan 27, 2009 8803 9022 8792 9004 0 +329.73(+3.80%)
Jan 26, 2009 8674 8674 8674 8674 0 +0.00(+0.00%)
Jan 24, 2009 8804 8859 8632 8674 44,000 -139.49(-1.58%)
Jan 23, 2009 8906 8928 8699 8814 39,200 +34.67(+0.39%)
Jan 22, 2009 8901 9051 8735 8779 32,400 -321.38(-3.53%)
Jan 21, 2009 9160 9160 9034 9101 31,200 -229.02(-2.45%)
Jan 20, 2009 9365 9410 9273 9330 30,000 +0.00(+0.00%)
Jan 19, 2009 9365 9410 9273 9330 0 +5.98(+0.06%)
Jan 17, 2009 9126 9342 9126 9324 35,400 +276.85(+3.06%)
Jan 16, 2009 9001 9124 8947 9047 37,600 -323.75(-3.45%)
Jan 15, 2009 9223 9413 9071 9370 32,000 +299.13(+3.30%)
Jan 14, 2009 9042 9261 8993 9071 45,200 -38.69(-0.42%)
Jan 13, 2009 9307 9327 9024 9110 98,000 +0.00(+0.00%)
Jan 12, 2009 9307 9327 9024 9110 0 -296.42(-3.15%)
Jan 10, 2009 9435 9630 9251 9406 158,200 +0.00(+0.00%)
Jan 09, 2009 9435 9630 9251 9406 0 -180.41(-1.88%)
Jan 08, 2009 10425 10470 9510 9587 217,600 -749.02(-7.25%)
Jan 07, 2009 10242 10392 10151 10336 55,600 +60.30(+0.59%)
Jan 06, 2009 10125 10306 10069 10276 51,200 +0.00(+0.00%)
Jan 05, 2009 10125 10306 10069 10276 0 +317.38(+3.19%)
Jan 03, 2009 9973 10070 9864 9958 51,600 +0.00(+0.00%)
Jan 02, 2009 9973 10070 9864 9958 0 +310.91(+3.22%)
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.