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, 2013 19493 19623 19317 19504 13,400 +116.70(+0.60%)
Apr 29, 2013 19307 19429 19284 19388 9,200 +100.80(+0.52%)
Apr 28, 2013 19376 19385 19250 19287 0 +0.00(+0.00%)
Apr 27, 2013 19376 19385 19250 19287 0 +0.00(+0.00%)
Apr 26, 2013 19376 19385 19250 19287 9,600 -120.10(-0.62%)
Apr 25, 2013 19192 19435 19192 19407 10,200 +227.40(+1.19%)
Apr 24, 2013 19210 19210 19042 19179 0 +0.00(+0.00%)
Apr 23, 2013 19210 19210 19042 19179 8,400 +9.60(+0.05%)
Apr 22, 2013 18990 19205 18990 19170 8,600 +153.30(+0.81%)
Apr 19, 2013 18695 19059 18692 19016 0 +0.00(+0.00%)
Apr 18, 2013 18695 19059 18692 19016 10,000 +285.30(+1.52%)
Apr 17, 2013 18773 18870 18673 18731 11,000 -13.70(-0.07%)
Apr 16, 2013 18356 18771 18326 18745 9,400 +387.10(+2.11%)
Apr 15, 2013 18196 18424 18144 18358 9,200 +140.00(+0.77%)
Apr 14, 2013 18276 18338 18186 18218 0 -24.80(-0.14%)
Apr 12, 2013 18276 18338 18186 18243 9,400 -299.60(-1.62%)
Apr 11, 2013 18578 18599 18398 18542 8,400 +127.80(+0.69%)
Apr 10, 2013 18355 18461 18173 18414 8,000 +187.90(+1.03%)
Apr 09, 2013 18482 18566 18207 18226 10,600 -211.30(-1.15%)
Apr 08, 2013 18456 18504 18403 18438 7,600 +13.90(+0.08%)
Apr 06, 2013 18494 18525 18389 18424 0 -26.30(-0.14%)
Apr 05, 2013 18494 18525 18389 18450 8,000 -59.50(-0.32%)
Apr 04, 2013 18731 18734 18474 18510 8,400 -291.90(-1.55%)
Apr 03, 2013 19034 19035 18722 18802 7,800 -239.30(-1.26%)
Apr 02, 2013 18864 19060 18826 19041 8,200 +176.10(+0.93%)
Apr 01, 2013 18891 18960 18797 18865 8,400 +29.00(+0.15%)
Mar 29, 2013 18702 18882 18568 18836 0 +0.00(+0.00%)
Mar 28, 2013 18702 18882 18568 18836 14,600 +131.30(+0.70%)
Mar 27, 2013 18645 18759 18612 18704 0 +0.00(+0.00%)
Mar 26, 2013 18645 18759 18612 18704 12,000 +23.10(+0.12%)
Mar 25, 2013 18894 18950 18655 18681 12,200 -64.50(-0.34%)
Mar 24, 2013 18785 18839 18707 18746 0 +10.30(+0.05%)
Mar 22, 2013 18785 18860 18669 18736 13,600 -57.30(-0.30%)
Mar 21, 2013 18926 19082 18757 18793 12,400 -91.30(-0.48%)
Mar 20, 2013 19026 19028 18837 18884 11,000 -123.90(-0.65%)
Mar 19, 2013 19346 19379 18940 19008 12,600 -285.10(-1.48%)
Mar 18, 2013 19283 19345 19232 19293 7,400 -134.40(-0.69%)
Mar 15, 2013 19570 19673 19383 19428 10,200 -142.80(-0.73%)
Mar 14, 2013 19367 19605 19179 19570 11,200 +207.80(+1.07%)
Mar 13, 2013 19512 19512 19338 19363 8,200 -202.30(-1.03%)
Mar 12, 2013 19676 19698 19506 19565 7,600 -81.30(-0.41%)
Mar 11, 2013 19680 19755 19603 19646 7,400 -37.00(-0.19%)
Mar 10, 2013 19479 19706 19478 19683 0 +0.00(+0.00%)
Mar 09, 2013 19479 19706 19478 19683 10,000 +269.70(+1.39%)
Mar 08, 2013 19222 19466 19213 19414 8,800 +160.90(+0.84%)
Mar 07, 2013 19254 19293 19196 19253 9,400 +109.40(+0.57%)
Mar 06, 2013 18944 19164 18944 19143 9,400 +265.20(+1.40%)
Mar 05, 2013 18921 18931 18760 18878 7,600 +0.00(+0.00%)
Mar 04, 2013 18921 18931 18760 18878 0 +1.80(+0.01%)
Mar 03, 2013 18877 18970 18821 18876 0 -42.30(-0.22%)
Mar 02, 2013 18877 18989 18821 18918 8,400 +57.00(+0.30%)
Mar 01, 2013 19265 19322 18794 18862 14,800 -290.90(-1.52%)
Feb 28, 2013 19090 19213 18998 19152 8,400 +137.30(+0.72%)
Feb 27, 2013 19291 19294 18977 19015 9,200 -316.60(-1.64%)
Feb 26, 2013 19365 19411 19238 19332 7,800 +14.70(+0.08%)
Feb 24, 2013 19342 19402 19290 19317 0 +0.00(+0.00%)
Feb 23, 2013 19342 19402 19290 19317 7,600 -8.40(-0.04%)
Feb 22, 2013 19549 19555 19290 19325 12,400 -317.40(-1.62%)
Feb 21, 2013 19718 19742 19620 19643 6,800 +7.10(+0.04%)
Feb 20, 2013 19524 19671 19457 19636 5,800 +134.60(+0.69%)
Feb 19, 2013 19496 19554 19463 19501 6,000 +0.00(+0.00%)
Feb 18, 2013 19496 19554 19463 19501 0 +32.90(+0.17%)
Feb 17, 2013 19450 19513 19382 19468 0 +0.00(+0.00%)
Feb 16, 2013 19450 19513 19382 19468 7,600 -29.00(-0.15%)
Feb 15, 2013 19627 19640 19444 19497 10,000 -110.90(-0.57%)
Feb 14, 2013 19602 19723 19574 19608 8,000 +47.10(+0.24%)
Feb 13, 2013 19490 19584 19438 19561 6,800 +100.40(+0.52%)
Feb 12, 2013 19518 19543 19417 19461 7,200 +0.00(+0.00%)
Feb 11, 2013 19518 19543 19417 19461 0 -24.20(-0.12%)
Feb 09, 2013 19577 19648 19415 19485 14,200 -95.50(-0.49%)
Feb 08, 2013 19589 19703 19540 19580 9,000 -59.40(-0.30%)
Feb 07, 2013 19738 19767 19611 19640 7,200 -20.10(-0.10%)
Feb 06, 2013 19666 19717 19632 19660 7,800 -91.40(-0.46%)
Feb 05, 2013 19861 19903 19728 19751 6,800 -253.80(-1.27%)
Feb 04, 2013 19861 20074 19965 20005 0 +0.00(+0.00%)
Feb 03, 2013 19907 20074 19965 20005 0 +223.80(+1.13%)
Feb 02, 2013 19907 19967 19736 19781 16,400 -113.80(-0.57%)
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.