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, 2008 1475 1485 1461 1485 180,214,896 +10.17(+0.69%)
Apr 29, 2008 1484 1486 1472 1475 197,368,192 -16.33(-1.10%)
Apr 28, 2008 1487 1493 1483 1491 203,965,408 +10.62(+0.72%)
Apr 25, 2008 1480 1485 1473 1481 190,315,296 +10.44(+0.71%)
Apr 24, 2008 1454 1470 1447 1470 217,766,096 -0.28(-0.02%)
Apr 23, 2008 1468 1471 1451 1470 257,616,896 +5.92(+0.40%)
Apr 22, 2008 1472 1473 1460 1464 231,900,704 -12.45(-0.84%)
Apr 21, 2008 1493 1496 1472 1477 184,763,808 -18.90(-1.26%)
Apr 18, 2008 1469 1497 1469 1496 241,432,704 +35.18(+2.41%)
Apr 17, 2008 1467 1468 1458 1461 267,553,792 -7.05(-0.48%)
Apr 16, 2008 1459 1469 1450 1468 209,933,200 +22.88(+1.58%)
Apr 15, 2008 1434 1448 1432 1445 232,204,992 +22.61(+1.59%)
Apr 14, 2008 1426 1430 1418 1422 161,527,504 -11.70(-0.82%)
Apr 11, 2008 1467 1467 1430 1434 210,164,000 -23.93(-1.64%)
Apr 10, 2008 1463 1463 1438 1458 214,915,696 -9.85(-0.67%)
Apr 09, 2008 1474 1481 1468 1468 199,702,800 -17.11(-1.15%)
Apr 08, 2008 1492 1493 1478 1485 172,067,904 -17.30(-1.15%)
Apr 07, 2008 1504 1511 1497 1502 199,060,800 +6.69(+0.45%)
Apr 04, 2008 1490 1495 1481 1495 322,836,800 +10.37(+0.70%)
Apr 03, 2008 1492 1493 1475 1485 221,751,696 -11.46(-0.77%)
Apr 02, 2008 1483 1498 1482 1496 261,661,504 +13.76(+0.93%)
Apr 01, 2008 1436 1483 1436 1483 298,062,688 +43.67(+3.03%)
Mar 31, 2008 1445 1445 1431 1439 249,143,200 -16.96(-1.16%)
Mar 28, 2008 1463 1469 1453 1456 216,560,608 -9.08(-0.62%)
Mar 27, 2008 1446 1470 1446 1465 259,275,296 +15.31(+1.06%)
Mar 26, 2008 1445 1450 1440 1450 228,716,000 -2.37(-0.16%)
Mar 25, 2008 1443 1452 1441 1452 276,092,192 +47.02(+3.35%)
Mar 24, 2008 1393 1413 1388 1405 0 +0.00(+0.00%)
Mar 21, 2008 1393 1413 1388 1405 0 +0.00(+0.00%)
Mar 20, 2008 1393 1413 1388 1405 336,508,512 -0.05(-0.00%)
Mar 19, 2008 1424 1427 1398 1405 262,945,904 -6.36(-0.45%)
Mar 18, 2008 1391 1412 1387 1412 239,078,400 +38.01(+2.77%)
Mar 17, 2008 1382 1394 1373 1374 282,334,400 -35.50(-2.52%)
Mar 14, 2008 1415 1438 1399 1409 270,501,088 -5.56(-0.39%)
Mar 13, 2008 1398 1416 1395 1415 311,406,208 -7.25(-0.51%)
Mar 12, 2008 1433 1434 1419 1422 291,021,696 +9.77(+0.69%)
Mar 11, 2008 1380 1419 1380 1412 361,251,392 +40.35(+2.94%)
Mar 10, 2008 1379 1388 1365 1372 281,009,600 -5.46(-0.40%)
Mar 08, 2008 1376 1389 1367 1377 282,568,896 -12.01(-0.86%)
Mar 07, 2008 1405 1408 1384 1389 265,068,992 -15.34(-1.09%)
Mar 06, 2008 1385 1406 1379 1405 273,649,504 +31.55(+2.30%)
Mar 05, 2008 1398 1405 1369 1373 267,634,896 -22.94(-1.64%)
Mar 04, 2008 1405 1409 1394 1396 272,620,192 +0.00(+0.00%)
Mar 03, 2008 1405 1409 1394 1396 0 -30.05(-2.11%)
Mar 01, 2008 1432 1439 1415 1426 401,043,904 -11.68(-0.81%)
Feb 29, 2008 1450 1453 1438 1438 326,410,208 -19.31(-1.33%)
Feb 28, 2008 1461 1461 1438 1457 286,537,312 +1.96(+0.13%)
Feb 27, 2008 1434 1455 1430 1455 246,549,904 +28.10(+1.97%)
Feb 26, 2008 1429 1429 1411 1427 225,989,792 +0.00(+0.00%)
Feb 25, 2008 1429 1429 1411 1427 0 +14.60(+1.03%)
Feb 23, 2008 1418 1426 1409 1412 235,310,496 -15.86(-1.11%)
Feb 22, 2008 1428 1439 1423 1428 227,894,496 +9.61(+0.68%)
Feb 21, 2008 1415 1424 1412 1419 277,672,000 -18.55(-1.29%)
Feb 20, 2008 1434 1448 1416 1437 281,447,808 -5.14(-0.36%)
Feb 19, 2008 1427 1444 1427 1442 212,595,392 +0.40(+0.03%)
Feb 18, 2008 1427 1444 1427 1442 0 +24.23(+1.71%)
Feb 16, 2008 1444 1448 1410 1418 337,406,304 -24.69(-1.71%)
Feb 15, 2008 1456 1456 1437 1442 318,042,208 +8.78(+0.61%)
Feb 14, 2008 1423 1445 1423 1434 281,241,408 +0.14(+0.01%)
Feb 13, 2008 1406 1436 1394 1433 303,619,904 +36.60(+2.62%)
Feb 12, 2008 1394 1413 1392 1397 223,928,608 +0.00(+0.00%)
Feb 11, 2008 1394 1413 1392 1397 0 -10.18(-0.72%)
Feb 09, 2008 1412 1419 1391 1407 312,336,800 +3.95(+0.28%)
Feb 08, 2008 1408 1420 1388 1403 301,506,112 -16.51(-1.16%)
Feb 07, 2008 1390 1421 1390 1420 328,596,000 +24.19(+1.73%)
Feb 06, 2008 1458 1458 1395 1395 394,342,304 -70.21(-4.79%)
Feb 05, 2008 1472 1478 1462 1466 303,240,096 +0.00(+0.00%)
Feb 04, 2008 1472 1478 1462 1466 0 +3.40(+0.23%)
Feb 02, 2008 1455 1464 1446 1462 389,120,800 +26.91(+1.87%)
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.