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 (%)
Apr 29, 2011 19293 19356 19015 19136 10,600 -156.00(-0.81%)
Apr 28, 2011 19533 19542 19266 19292 14,000 -156.70(-0.81%)
Apr 27, 2011 19611 19634 19413 19449 13,400 -96.60(-0.49%)
Apr 26, 2011 19596 19626 19307 19545 11,600 -39.00(-0.20%)
Apr 25, 2011 19538 19698 19531 19584 11,400 -17.90(-0.09%)
Apr 24, 2011 19582 19602 19602 19602 0 +0.00(+0.00%)
Apr 23, 2011 19530 19602 0 +0.00(+0.00%)
Apr 22, 2011 19582 19602 19530 19602 0 +0.00(+0.00%)
Apr 21, 2011 19582 19696 19530 19602 15,200 +131.20(+0.67%)
Apr 20, 2011 19274 19485 19171 19471 15,400 +349.20(+1.83%)
Apr 19, 2011 19092 19202 18976 19122 11,400 +30.60(+0.16%)
Apr 18, 2011 19390 19649 19072 19091 13,800 -295.60(-1.52%)
Apr 17, 2011 19670 19387 19387 19387 0 +0.00(+0.00%)
Apr 16, 2011 19670 19701 19337 19387 0 +0.00(+0.00%)
Apr 15, 2011 19670 19701 19337 19387 17,000 -310.10(-1.57%)
Apr 14, 2011 19187 19697 19697 19697 0 +0.00(+0.00%)
Apr 13, 2011 19187 19737 19102 19697 17,800 +434.40(+2.26%)
Apr 12, 2011 19262 19262 19262 0 +0.00(+0.00%)
Apr 11, 2011 19383 19426 19243 19262 9,400 -188.90(-0.97%)
Apr 10, 2011 19451 19451 19451 0 +0.00(+0.00%)
Apr 09, 2011 19603 19451 19388 19451 0 +0.00(+0.00%)
Apr 08, 2011 19603 19697 19388 19451 10,400 -139.80(-0.71%)
Apr 07, 2011 19621 19665 19537 19591 9,600 -21.00(-0.11%)
Apr 06, 2011 19699 19811 19551 19612 14,400 -74.60(-0.38%)
Apr 05, 2011 19731 19770 19524 19687 12,600 -14.90(-0.08%)
Apr 04, 2011 19474 19730 19449 19702 10,600 +281.30(+1.45%)
Apr 03, 2011 19463 19420 19420 19420 0 +0.00(+0.00%)
Apr 02, 2011 19463 19420 19382 19420 0 +0.00(+0.00%)
Apr 01, 2011 19463 19563 19382 19420 12,400 -24.80(-0.13%)
Mar 31, 2011 19340 19575 19284 19445 16,200 +155.00(+0.80%)
Mar 30, 2011 19179 19357 19179 19290 12,200 +169.40(+0.89%)
Mar 29, 2011 18950 19226 18945 19121 17,200 +177.70(+0.94%)
Mar 28, 2011 18800 19024 18800 18943 12,800 +127.50(+0.68%)
Mar 27, 2011 18481 18816 18816 18816 0 +0.00(+0.00%)
Mar 26, 2011 18481 18816 18481 18816 0 +0.00(+0.00%)
Mar 25, 2011 18481 18858 18481 18816 15,200 +464.90(+2.53%)
Mar 24, 2011 18286 18374 18269 18351 11,200 +144.50(+0.79%)
Mar 23, 2011 17972 18218 17950 18206 13,400 +217.90(+1.21%)
Mar 22, 2011 17929 18041 17879 17988 11,800 +149.20(+0.84%)
Mar 21, 2011 17985 18008 17792 17839 12,400 -39.70(-0.22%)
Mar 20, 2011 18251 17879 17879 17879 0 +0.00(+0.00%)
Mar 19, 2011 18251 17879 17850 17879 0 +0.00(+0.00%)
Mar 18, 2011 18251 18260 17850 17879 16,400 -271.10(-1.49%)
Mar 17, 2011 18227 18354 18104 18150 18,200 -208.80(-1.14%)
Mar 16, 2011 18264 18444 18264 18359 16,200 +191.10(+1.05%)
Mar 15, 2011 18114 18326 17921 18168 22,400 -271.90(-1.47%)
Mar 14, 2011 18167 18464 18155 18440 15,400 +265.40(+1.46%)
Mar 13, 2011 18248 18174 18174 18174 0 +0.00(+0.00%)
Mar 12, 2011 18248 18368 18063 18174 20,600 -153.90(-0.84%)
Mar 11, 2011 18431 18431 18261 18328 18,600 -141.90(-0.77%)
Mar 10, 2011 18523 18583 18304 18470 22,600 +30.20(+0.16%)
Mar 09, 2011 18277 18467 18267 18440 13,800 +217.00(+1.19%)
Mar 08, 2011 18362 18363 18059 18223 15,200 +0.00(+0.00%)
Mar 07, 2011 18362 18223 18223 18223 0 -263.70(-1.43%)
Mar 06, 2011 18623 18737 18449 18486 0 +0.00(+0.00%)
Mar 05, 2011 18623 18737 18449 18486 19,800 -3.40(-0.02%)
Mar 04, 2011 18318 18604 18254 18490 28,600 +0.00(+0.00%)
Mar 03, 2011 18318 18490 18490 18490 0 +43.30(+0.23%)
Mar 02, 2011 17982 18479 17964 18446 24,800 +623.10(+3.50%)
Mar 01, 2011 17811 18296 17719 17823 30,000 +0.00(+0.00%)
Feb 28, 2011 17811 17823 17823 17823 0 +122.50(+0.69%)
Feb 27, 2011 17775 17812 17470 17701 0 +0.00(+0.00%)
Feb 26, 2011 17775 17812 17470 17701 21,800 +68.50(+0.39%)
Feb 25, 2011 18135 18135 17560 17632 23,000 -545.90(-3.00%)
Feb 24, 2011 18234 18378 18150 18178 22,200 -117.90(-0.64%)
Feb 23, 2011 18391 18458 18187 18296 19,800 -142.10(-0.77%)
Feb 22, 2011 18238 18458 18083 18438 19,200 +0.00(+0.00%)
Feb 21, 2011 18238 18438 18438 18438 0 +226.80(+1.25%)
Feb 20, 2011 18564 18691 18160 18212 0 +0.00(+0.00%)
Feb 19, 2011 18564 18691 18160 18212 22,000 -295.30(-1.60%)
Feb 18, 2011 18345 18533 18234 18507 16,600 +205.90(+1.13%)
Feb 17, 2011 18273 18359 18216 18301 18,800 +27.10(+0.15%)
Feb 16, 2011 18260 18362 18050 18274 23,600 +71.60(+0.39%)
Feb 15, 2011 17940 18228 17857 18202 21,800 +0.00(+0.00%)
Feb 14, 2011 17940 18202 18202 18202 0 +473.60(+2.67%)
Feb 13, 2011 17519 17753 17296 17729 0 +0.00(+0.00%)
Feb 12, 2011 17519 17753 17296 17729 25,400 +265.60(+1.52%)
Feb 11, 2011 17603 17637 17363 17463 25,200 -129.80(-0.74%)
Feb 10, 2011 17724 17864 17508 17593 30,200 -182.90(-1.03%)
Feb 09, 2011 18142 18142 17742 17776 14,200 -261.50(-1.45%)
Feb 08, 2011 18135 18181 17977 18037 13,000 +0.00(+0.00%)
Feb 07, 2011 18135 18037 18037 18037 0 +29.00(+0.16%)
Feb 06, 2011 18450 18008 18008 18008 0 +0.00(+0.00%)
Feb 05, 2011 18450 18542 17927 18008 23,000 -441.10(-2.39%)
Feb 04, 2011 18114 18466 18065 18449 21,600 +358.70(+1.98%)
Feb 03, 2011 18217 18306 18043 18091 22,800 +68.40(+0.38%)
Feb 02, 2011 18425 18452 17982 18022 20,200 -305.60(-1.67%)
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.