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 (%)
Jul 31, 2012 17187 17254 17004 17236 10,400 +92.50(+0.54%)
Jul 30, 2012 16919 17164 16919 17144 8,000 +503.90(+3.03%)
Jul 29, 2012 16640 16640 16640 16640 0 +0.00(+0.00%)
Jul 28, 2012 16640 16640 16640 16640 0 -199.40(-1.18%)
Jul 27, 2012 16860 16975 16761 16839 11,400 +199.40(+1.20%)
Jul 26, 2012 16888 16900 16598 16640 12,800 -206.30(-1.22%)
Jul 25, 2012 16899 16899 16737 16846 10,800 -72.00(-0.43%)
Jul 24, 2012 16908 16963 16840 16918 12,400 +40.80(+0.24%)
Jul 23, 2012 17048 17048 16849 16877 8,000 -357.40(-2.07%)
Jul 22, 2012 17275 17275 17232 17235 0 +0.00(+0.00%)
Jul 21, 2012 17275 17275 17232 17235 0 +76.30(+0.44%)
Jul 20, 2012 17275 17275 17130 17158 6,400 -120.40(-0.70%)
Jul 19, 2012 17288 17319 17245 17279 8,000 +93.80(+0.55%)
Jul 18, 2012 17113 17205 17039 17185 17,600 +79.70(+0.47%)
Jul 17, 2012 17177 17236 17075 17105 9,200 +2.00(+0.01%)
Jul 16, 2012 17242 17282 17080 17103 7,600 -110.40(-0.64%)
Jul 15, 2012 17269 17343 17182 17214 0 +0.00(+0.00%)
Jul 14, 2012 17269 17343 17182 17214 0 +0.00(+0.00%)
Jul 13, 2012 17269 17343 17182 17214 7,600 -18.90(-0.11%)
Jul 12, 2012 17297 17330 17181 17233 11,800 -256.50(-1.47%)
Jul 11, 2012 17554 17583 17467 17489 7,800 -129.20(-0.73%)
Jul 10, 2012 17432 17631 17424 17618 8,800 +226.30(+1.30%)
Jul 09, 2012 17450 17486 17344 17392 7,200 -129.10(-0.74%)
Jul 08, 2012 17546 17555 17426 17521 0 +0.00(+0.00%)
Jul 07, 2012 17546 17555 17426 17521 0 +0.00(+0.00%)
Jul 06, 2012 17546 17555 17426 17521 8,000 -17.60(-0.10%)
Jul 05, 2012 17478 17563 17423 17539 8,200 +75.90(+0.43%)
Jul 04, 2012 17473 17524 17372 17463 10,200 +37.10(+0.21%)
Jul 03, 2012 17458 17527 17352 17426 9,400 +26.70(+0.15%)
Jul 02, 2012 17439 17487 17363 17399 8,600 -31.00(-0.18%)
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%)
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.