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 (%)
Jun 30, 2012 17135 17448 17135 17430 0 +0.00(+0.00%)
Jun 29, 2012 17135 17448 17135 17430 13,000 +439.20(+2.58%)
Jun 28, 2012 16986 17034 16919 16991 8,800 +23.00(+0.14%)
Jun 27, 2012 16976 17029 16931 16968 6,800 +61.20(+0.36%)
Jun 26, 2012 16873 16947 16816 16907 7,400 +24.40(+0.14%)
Jun 25, 2012 17039 17131 16853 16882 10,600 -90.30(-0.53%)
Jun 24, 2012 16883 17016 16808 16972 0 +0.00(+0.00%)
Jun 23, 2012 16883 17016 16808 16972 0 +0.00(+0.00%)
Jun 22, 2012 16883 17016 16808 16972 11,800 -60.10(-0.35%)
Jun 21, 2012 16856 17050 16800 17033 10,800 +136.00(+0.80%)
Jun 20, 2012 16904 16962 16840 16897 9,200 +36.80(+0.22%)
Jun 19, 2012 16682 16890 16682 16860 9,800 +154.00(+0.92%)
Jun 18, 2012 17040 17110 16636 16706 11,400 -244.00(-1.44%)
Jun 16, 2012 16701 16968 16701 16950 0 +0.00(+0.00%)
Jun 15, 2012 16701 16968 16701 16950 10,400 +271.90(+1.63%)
Jun 14, 2012 16857 16922 16659 16678 9,200 -202.60(-1.20%)
Jun 13, 2012 16866 16944 16793 16880 9,800 +17.70(+0.10%)
Jun 12, 2012 16570 16897 16554 16863 9,800 +194.80(+1.17%)
Jun 11, 2012 16805 16894 16628 16668 8,800 -50.90(-0.30%)
Jun 10, 2012 16612 16768 16485 16719 0 +0.00(+0.00%)
Jun 09, 2012 16612 16768 16485 16719 0 +0.00(+0.00%)
Jun 08, 2012 16612 16768 16485 16719 11,800 +69.80(+0.42%)
Jun 07, 2012 16578 16681 16520 16649 11,400 +194.80(+1.18%)
Jun 06, 2012 16100 16494 16100 16454 13,600 +433.70(+2.71%)
Jun 05, 2012 16065 16138 15980 16021 10,800 +32.20(+0.20%)
Jun 04, 2012 15809 16013 15749 15988 12,200 +23.20(+0.15%)
Jun 03, 2012 16218 16226 15934 15965 0 +0.00(+0.00%)
Jun 01, 2012 16218 16226 15934 15965 12,200 -253.30(-1.56%)
May 31, 2012 16225 16312 16086 16218 16,000 -93.70(-0.57%)
May 30, 2012 16392 16439 16295 16312 13,800 -126.40(-0.77%)
May 29, 2012 16500 16544 16410 16439 8,600 +21.80(+0.13%)
May 28, 2012 16290 16440 16218 16417 8,000 +199.00(+1.23%)
May 27, 2012 16213 16274 16118 16218 0 +0.00(+0.00%)
May 26, 2012 16213 16274 16118 16218 0 +0.00(+0.00%)
May 25, 2012 16213 16274 16118 16218 9,400 -4.50(-0.03%)
May 24, 2012 16034 16252 15935 16222 11,000 +274.20(+1.72%)
May 23, 2012 15995 16026 15847 15948 11,400 -78.30(-0.49%)
May 22, 2012 16344 16367 16001 16026 11,600 -156.90(-0.97%)
May 21, 2012 16188 16298 16150 16183 10,400 +30.50(+0.19%)
May 20, 2012 15868 16206 15810 16153 0 +0.00(+0.00%)
May 19, 2012 15868 16206 15810 16153 0 +0.00(+0.00%)
May 18, 2012 15868 16206 15810 16153 14,000 +82.30(+0.51%)
May 17, 2012 16119 16240 16008 16070 12,800 +40.40(+0.25%)
May 16, 2012 16133 16328 15975 16030 12,800 -298.10(-1.83%)
May 15, 2012 16147 16370 16123 16328 11,400 +112.40(+0.69%)
May 14, 2012 16318 16390 16125 16216 11,000 -77.20(-0.47%)
May 13, 2012 16356 16447 16234 16293 0 +0.00(+0.00%)
May 12, 2012 16356 16447 16234 16293 0 +0.00(+0.00%)
May 11, 2012 16356 16447 16234 16293 11,200 -127.10(-0.77%)
May 10, 2012 16516 16672 16377 16420 10,800 -59.50(-0.36%)
May 09, 2012 16436 16616 16423 16480 12,400 -66.60(-0.40%)
May 08, 2012 16916 16918 16503 16546 12,800 -366.50(-2.17%)
May 07, 2012 16620 16944 16514 16913 11,400 +81.60(+0.48%)
May 06, 2012 17067 17151 16777 16831 0 +0.00(+0.00%)
May 05, 2012 17067 17151 16777 16831 0 +0.00(+0.00%)
May 04, 2012 17067 17151 16777 16831 11,000 -320.10(-1.87%)
May 03, 2012 17272 17302 17121 17151 8,600 -150.70(-0.87%)
May 02, 2012 17371 17432 17266 17302 9,400 -16.90(-0.10%)
May 01, 2012 17196 17359 17196 17319 0 +0.00(+0.00%)
Apr 30, 2012 17196 17359 17187 17319 8,400 +184.60(+1.08%)
Apr 29, 2012 17145 17242 17022 17134 0 +0.00(+0.00%)
Apr 28, 2012 17145 17242 17022 17134 0 +0.00(+0.00%)
Apr 27, 2012 17145 17242 17022 17134 11,000 +3.50(+0.02%)
Apr 26, 2012 17191 17193 17084 17131 10,800 -20.60(-0.12%)
Apr 25, 2012 17226 17250 17019 17151 11,400 -56.00(-0.33%)
Apr 24, 2012 17155 17248 17047 17207 12,400 +110.60(+0.65%)
Apr 23, 2012 17348 17444 17057 17097 13,000 -277.10(-1.59%)
Apr 22, 2012 17460 17520 17231 17374 0 +0.00(+0.00%)
Apr 21, 2012 17460 17520 17231 17374 0 +0.00(+0.00%)
Apr 20, 2012 17460 17520 17231 17374 11,200 -129.90(-0.74%)
Apr 19, 2012 17433 17530 17362 17504 11,800 +111.30(+0.64%)
Apr 18, 2012 17447 17523 17358 17392 9,800 +34.50(+0.20%)
Apr 17, 2012 17201 17382 17103 17358 12,400 +207.00(+1.21%)
Apr 16, 2012 17048 17173 17010 17151 9,800 +56.40(+0.33%)
Apr 15, 2012 17233 17398 17027 17094 0 +0.00(+0.00%)
Apr 14, 2012 17233 17398 17027 17094 0 +0.00(+0.00%)
Apr 13, 2012 17233 17398 17027 17094 18,400 -238.10(-1.37%)
Apr 12, 2012 17277 17395 17199 17333 10,200 +133.20(+0.77%)
Apr 11, 2012 17126 17319 17076 17199 11,800 -44.40(-0.26%)
Apr 10, 2012 17259 17275 17136 17244 10,000 +21.70(+0.13%)
Apr 09, 2012 17408 17486 17200 17222 9,800 -263.90(-1.51%)
Apr 05, 2012 17553 17553 17437 17486 0 +0.00(+0.00%)
Apr 04, 2012 17553 17597 17437 17486 9,800 -111.40(-0.63%)
Apr 03, 2012 17576 17664 17478 17597 10,800 +119.20(+0.68%)
Apr 02, 2012 17430 17530 17382 17478 10,000 +74.00(+0.43%)
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.