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 (%)
Dec 31, 2010 20274 20411 20274 20389 10,600 +133.10(+0.66%)
Dec 30, 2010 20061 20274 20055 20256 10,000 +230.60(+1.15%)
Dec 29, 2010 20056 20090 19982 20025 10,600 -3.50(-0.02%)
Dec 28, 2010 20063 20190 20010 20029 9,800 +0.00(+0.00%)
Dec 27, 2010 20087 20029 20029 20029 0 -44.80(-0.22%)
Dec 26, 2010 19912 20086 19880 20074 0 +0.00(+0.00%)
Dec 25, 2010 19912 20086 19880 20074 16,400 +90.80(+0.45%)
Dec 24, 2010 20039 20076 19939 19983 7,600 -32.90(-0.16%)
Dec 23, 2010 20119 20151 19931 20016 12,000 -44.50(-0.22%)
Dec 22, 2010 19926 20091 19926 20060 14,200 +171.40(+0.86%)
Dec 21, 2010 19770 20006 19711 19889 11,200 +0.00(+0.00%)
Dec 20, 2010 19863 20006 19679 19889 0 +24.10(+0.12%)
Dec 18, 2010 19648 19865 19554 19865 0 +0.00(+0.00%)
Dec 17, 2010 19699 19897 19554 19865 15,400 +217.00(+1.10%)
Dec 16, 2010 19791 19818 19571 19648 14,000 -151.40(-0.76%)
Dec 15, 2010 19747 19837 19621 19799 13,400 +107.40(+0.55%)
Dec 14, 2010 19600 19711 19321 19692 15,400 +182.90(+0.94%)
Dec 11, 2010 19202 19537 19075 19509 16,000 +266.50(+1.38%)
Dec 10, 2010 19746 19771 19161 19242 17,200 -454.10(-2.31%)
Dec 09, 2010 19874 19876 19611 19696 12,600 -238.10(-1.19%)
Dec 08, 2010 19983 20008 19824 19935 13,400 -46.70(-0.23%)
Dec 07, 2010 20038 20218 19945 19981 14,000 +0.00(+0.00%)
Dec 06, 2010 19948 19981 19981 19981 0 +14.40(+0.07%)
Dec 04, 2010 20008 20068 19877 19967 13,800 -25.80(-0.13%)
Dec 03, 2010 20039 20084 19918 19993 16,600 +142.70(+0.72%)
Dec 02, 2010 19530 19887 19525 19850 15,000 +328.80(+1.68%)
Dec 01, 2010 19373 19610 19218 19521 18,800 +116.10(+0.60%)
Nov 30, 2010 19230 19450 19167 19405 12,400 +0.00(+0.00%)
Nov 29, 2010 19130 19405 19137 19405 0 +268.50(+1.40%)
Nov 27, 2010 19392 19418 18955 19137 25,200 -181.60(-0.94%)
Nov 26, 2010 19560 19628 19257 19318 13,800 -141.60(-0.73%)
Nov 25, 2010 19735 19836 19376 19460 12,200 -232.00(-1.18%)
Nov 24, 2010 19841 19841 19343 19692 14,200 -265.80(-1.33%)
Nov 23, 2010 19714 19989 19641 19958 11,000 +0.00(+0.00%)
Nov 22, 2010 19615 19958 19958 19958 0 +372.20(+1.90%)
Nov 20, 2010 19983 19984 19505 19585 16,400 -345.20(-1.73%)
Nov 19, 2010 19998 20056 19616 19931 21,800 +0.00(+0.00%)
Nov 18, 2010 19871 19931 19931 19931 0 +65.50(+0.33%)
Nov 17, 2010 20372 20380 19832 19865 15,200 -444.60(-2.19%)
Nov 16, 2010 20168 20336 20047 20310 14,200 +0.00(+0.00%)
Nov 15, 2010 20164 20310 20310 20310 0 +152.80(+0.76%)
Nov 13, 2010 20530 20594 20108 20157 14,600 -432.20(-2.10%)
Nov 12, 2010 20930 20937 20544 20589 12,600 -286.60(-1.37%)
Nov 11, 2010 20918 20971 20850 20876 15,200 -56.80(-0.27%)
Nov 10, 2010 20852 20984 20763 20932 11,800 +80.10(+0.38%)
Nov 09, 2010 21042 21076 20822 20852 13,800 +0.00(+0.00%)
Nov 08, 2010 21078 20852 20852 20852 0 -152.60(-0.73%)
Nov 07, 2010 20986 21005 21005 21005 0 +0.00(+0.00%)
Nov 06, 2010 20986 21005 20962 21005 0 +0.00(+0.00%)
Nov 05, 2010 21046 21109 20962 21005 5,200 +111.40(+0.53%)
Nov 04, 2010 20606 20917 20606 20894 12,800 +427.90(+2.09%)
Nov 03, 2010 20473 20539 20426 20466 10,000 +120.00(+0.59%)
Nov 02, 2010 20407 20418 20282 20346 13,200 -9.90(-0.05%)
Nov 01, 2010 20272 20610 20267 20356 5,400 +323.30(+1.61%)
Oct 31, 2010 19945 20032 20032 20032 0 +0.00(+0.00%)
Oct 30, 2010 19945 20032 19769 20032 0 +0.00(+0.00%)
Oct 29, 2010 19986 20080 19769 20032 14,400 +91.30(+0.46%)
Oct 28, 2010 20116 20186 19869 19941 11,600 -64.40(-0.32%)
Oct 27, 2010 20221 20221 19924 20005 12,000 -216.00(-1.07%)
Oct 26, 2010 20325 20345 20189 20221 10,200 -81.70(-0.40%)
Oct 25, 2010 20200 20452 20200 20303 12,200 +137.20(+0.68%)
Oct 24, 2010 20301 20166 20166 20166 0 +0.00(+0.00%)
Oct 23, 2010 20301 20166 20089 20166 0 +0.00(+0.00%)
Oct 22, 2010 20334 20352 20089 20166 13,200 -94.70(-0.47%)
Oct 21, 2010 19951 20293 19886 20261 12,800 +388.40(+1.95%)
Oct 20, 2010 19924 20044 19823 19872 10,600 -110.90(-0.55%)
Oct 19, 2010 20299 20332 19924 19983 12,000 -185.80(-0.92%)
Oct 18, 2010 20161 20229 19870 20169 12,600 +43.80(+0.22%)
Oct 17, 2010 20518 20125 20125 20125 0 +0.00(+0.00%)
Oct 16, 2010 20518 20125 20090 20125 0 +0.00(+0.00%)
Oct 15, 2010 20518 20578 20090 20125 9,400 -372.50(-1.82%)
Oct 14, 2010 20700 20855 20443 20498 15,200 -190.30(-0.92%)
Oct 13, 2010 20223 20704 20212 20688 14,400 +484.60(+2.40%)
Oct 12, 2010 20358 20368 20107 20203 13,400 -136.60(-0.67%)
Oct 11, 2010 20250 20461 20250 20340 11,600 +89.60(+0.44%)
Oct 10, 2010 20331 20250 20250 20250 0 +0.00(+0.00%)
Oct 09, 2010 20331 20250 20146 20250 0 +0.00(+0.00%)
Oct 08, 2010 20298 20409 20146 20250 15,400 -65.00(-0.32%)
Oct 07, 2010 20544 20581 20273 20315 19,200 -227.80(-1.11%)
Oct 06, 2010 20449 20670 20447 20543 16,200 +135.40(+0.66%)
Oct 05, 2010 20462 20560 20383 20408 17,800 -68.00(-0.33%)
Oct 04, 2010 20501 20707 20437 20476 15,000 +30.70(+0.15%)
Oct 03, 2010 20102 20445 20445 20445 0 +0.00(+0.00%)
Oct 02, 2010 20102 20445 20094 20445 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.