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 30, 2014 22518 22680 22285 22418 9,700 -48.40(-0.22%)
Apr 29, 2014 22654 22682 22444 22466 7,700 -165.40(-0.73%)
Apr 28, 2014 22718 22721 22597 22632 6,900 -56.50(-0.25%)
Apr 27, 2014 22892 22939 22657 22688 0 +0.00(+0.00%)
Apr 26, 2014 22892 22939 22657 22688 0 +0.00(+0.00%)
Apr 25, 2014 22892 22939 22657 22688 7,500 -188.40(-0.82%)
Apr 24, 2014 22784 22912 22780 22876 0 +0.00(+0.00%)
Apr 23, 2014 22784 22912 22780 22876 7,200 +118.10(+0.52%)
Apr 22, 2014 22771 22853 22728 22758 9,000 -6.40(-0.03%)
Apr 21, 2014 22645 22796 22637 22765 9,100 +136.00(+0.60%)
Apr 20, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 19, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 18, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 17, 2014 22328 22649 22312 22629 8,500 +351.60(+1.58%)
Apr 16, 2014 22487 22534 22247 22277 6,700 -207.70(-0.92%)
Apr 15, 2014 22698 22737 22416 22485 8,600 -144.10(-0.64%)
Apr 14, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 13, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 12, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 11, 2014 22642 22679 22527 22629 9,500 -86.30(-0.38%)
Apr 10, 2014 22730 22792 22644 22715 10,900 +13.00(+0.06%)
Apr 09, 2014 22389 22740 22380 22702 8,500 +358.90(+1.61%)
Apr 08, 2014 22356 22482 22198 22343 0 +0.00(+0.00%)
Apr 07, 2014 22356 22482 22198 22343 4,700 -16.10(-0.07%)
Apr 06, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 05, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 04, 2014 22522 22525 22339 22360 7,100 -149.60(-0.66%)
Apr 03, 2014 22598 22621 22369 22509 7,400 -42.40(-0.19%)
Apr 02, 2014 22551 22592 22474 22552 15,700 +105.10(+0.47%)
Apr 01, 2014 22455 22486 22296 22446 11,000 +60.10(+0.27%)
Mar 31, 2014 22423 22467 22254 22386 11,200 +46.30(+0.21%)
Mar 30, 2014 22273 22364 22185 22340 0 +0.00(+0.00%)
Mar 29, 2014 22273 22364 22185 22340 0 +0.00(+0.00%)
Mar 28, 2014 22273 22364 22185 22340 9,200 +125.60(+0.57%)
Mar 27, 2014 22116 22308 22094 22214 10,400 +119.10(+0.54%)
Mar 26, 2014 22135 22172 22021 22095 10,600 +40.10(+0.18%)
Mar 25, 2014 21948 22080 21917 22055 7,800 -0.30(-0.00%)
Mar 24, 2014 21828 22074 21828 22056 9,000 +301.70(+1.39%)
Mar 23, 2014 21824 21870 21730 21754 0 +0.00(+0.00%)
Mar 22, 2014 21824 21870 21730 21754 0 +0.00(+0.00%)
Mar 21, 2014 21824 21870 21730 21754 60,600 +13.70(+0.06%)
Mar 20, 2014 21798 21853 21705 21740 7,600 -92.80(-0.43%)
Mar 19, 2014 21873 21896 21782 21833 11,000 +0.30(+0.00%)
Mar 18, 2014 21850 22041 21785 21833 8,600 +22.80(+0.10%)
Mar 17, 2014 21648 21853 21574 21810 0 +0.00(+0.00%)
Mar 15, 2014 21648 21853 21574 21810 0 +0.00(+0.00%)
Mar 14, 2014 21648 21853 21574 21810 8,800 +35.20(+0.16%)
Mar 13, 2014 21737 21991 21720 21775 9,500 -81.60(-0.37%)
Mar 12, 2014 21793 21966 21768 21856 10,400 +29.80(+0.14%)
Mar 11, 2014 21919 22018 21772 21826 12,000 -108.40(-0.49%)
Mar 10, 2014 21819 22024 21805 21935 15,500 +15.00(+0.07%)
Mar 09, 2014 21539 21961 21539 21920 0 +0.00(+0.00%)
Mar 08, 2014 21539 21961 21539 21920 15,200 +405.90(+1.89%)
Mar 07, 2014 21336 21525 21330 21514 9,700 +237.00(+1.11%)
Mar 06, 2014 21280 21333 21176 21277 7,500 +67.20(+0.32%)
Mar 05, 2014 20947 21225 20940 21210 9,700 +263.00(+1.26%)
Mar 04, 2014 21079 21140 20921 20947 121,600 +0.00(+0.00%)
Mar 03, 2014 21079 21140 20921 20947 0 -173.40(-0.82%)
Mar 02, 2014 20995 21140 20990 21120 0 +0.00(+0.00%)
Mar 01, 2014 20995 21140 20990 21120 11,400 +0.00(+0.00%)
Feb 28, 2014 20995 21140 20990 21120 0 +133.10(+0.63%)
Feb 27, 2014 20870 21005 20860 20987 8,500 +134.50(+0.65%)
Feb 26, 2014 20878 20912 20778 20852 9,500 +41.10(+0.20%)
Feb 25, 2014 20696 20829 20637 20811 12,500 +0.00(+0.00%)
Feb 24, 2014 20696 20829 20637 20811 0 +110.60(+0.53%)
Feb 23, 2014 20601 20725 20600 20701 0 +0.00(+0.00%)
Feb 22, 2014 20601 20725 20600 20701 6,300 +164.20(+0.80%)
Feb 21, 2014 20661 20663 20522 20537 6,000 -186.40(-0.90%)
Feb 20, 2014 20644 20750 20630 20723 4,700 +88.80(+0.43%)
Feb 19, 2014 20458 20685 20436 20634 9,400 +170.10(+0.83%)
Feb 18, 2014 20439 20492 20339 20464 6,100 +11.70(+0.06%)
Feb 17, 2014 20439 20482 20339 20452 0 +85.60(+0.42%)
Feb 16, 2014 20265 20392 20149 20367 0 +0.00(+0.00%)
Feb 15, 2014 20265 20392 20149 20367 8,300 +173.50(+0.86%)
Feb 14, 2014 20479 20504 20165 20193 7,900 -255.20(-1.25%)
Feb 13, 2014 20450 20517 20427 20448 10,100 +85.10(+0.42%)
Feb 12, 2014 20401 20443 20350 20363 9,400 +29.10(+0.14%)
Feb 11, 2014 20429 20434 20312 20334 7,900 +0.00(+0.00%)
Feb 10, 2014 20429 20434 20312 20334 0 -42.30(-0.21%)
Feb 09, 2014 20441 20450 20282 20377 0 +0.00(+0.00%)
Feb 08, 2014 20441 20450 20282 20377 11,100 +65.90(+0.32%)
Feb 07, 2014 20286 20358 20080 20311 12,400 +49.70(+0.25%)
Feb 06, 2014 20241 20289 20076 20261 9,300 +49.10(+0.24%)
Feb 05, 2014 20051 20256 19963 20212 9,800 +2.60(+0.01%)
Feb 04, 2014 20479 20480 20182 20209 5,700 +0.00(+0.00%)
Feb 03, 2014 20479 20480 20182 20209 0 -304.50(-1.48%)
Feb 02, 2014 20545 20572 20448 20514 0 +0.00(+0.00%)
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.