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, 2010 1080 1099 1076 1087 291,378,688 +6.69(+0.62%)
Apr 29, 2010 1053 1084 1049 1080 346,724,096 +28.81(+2.74%)
Apr 28, 2010 1070 1083 1045 1051 539,252,608 -33.42(-3.08%)
Apr 27, 2010 1126 1126 1085 1085 345,564,512 -47.52(-4.20%)
Apr 26, 2010 1145 1148 1122 1132 263,972,304 +1.68(+0.15%)
Apr 24, 2010 1143 1130 1117 1130 0 +0.00(+0.00%)
Apr 23, 2010 1124 1141 1117 1130 251,614,496 +9.85(+0.88%)
Apr 22, 2010 1143 1146 1115 1121 329,390,688 -25.44(-2.22%)
Apr 21, 2010 1173 1173 1146 1146 253,905,696 -24.43(-2.09%)
Apr 20, 2010 1164 1173 1154 1170 256,771,392 +10.50(+0.91%)
Apr 19, 2010 1152 1166 1152 1160 0 -5.95(-0.51%)
Apr 17, 2010 1183 1194 1180 1166 0 +0.00(+0.00%)
Apr 16, 2010 1183 1194 1161 1166 350,449,696 -26.29(-2.21%)
Apr 15, 2010 1190 1193 1177 1192 232,068,608 +2.43(+0.20%)
Apr 14, 2010 1192 1194 1186 1190 216,407,600 +4.46(+0.38%)
Apr 13, 2010 1182 1193 1181 1185 216,991,104 +0.33(+0.03%)
Apr 12, 2010 1188 1193 1181 1185 213,876,608 +7.76(+0.66%)
Apr 10, 2010 1153 1177 1150 1177 0 +0.00(+0.00%)
Apr 09, 2010 1153 1177 1150 1177 280,133,792 +32.91(+2.88%)
Apr 08, 2010 1147 1151 1135 1144 228,066,496 -11.11(-0.96%)
Apr 07, 2010 1152 1159 1144 1155 241,139,296 +4.32(+0.38%)
Apr 06, 2010 1150 1154 1132 1151 190,560,496 +8.69(+0.76%)
Apr 05, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 04, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 03, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 02, 2010 1128 1142 1125 1142 0 +0.00(+0.00%)
Apr 01, 2010 1128 1142 1125 1142 141,712,496 +19.33(+1.72%)
Mar 31, 2010 1130 1136 1113 1123 216,187,008 -11.29(-1.00%)
Mar 30, 2010 1150 1151 1134 1134 156,205,504 -11.29(-0.99%)
Mar 29, 2010 1150 1153 1138 1146 150,323,904 +1.63(+0.14%)
Mar 27, 2010 1145 1148 1139 1144 0 +0.00(+0.00%)
Mar 26, 2010 1145 1149 1139 1144 179,992,000 -1.87(-0.16%)
Mar 25, 2010 1125 1146 1119 1146 240,930,304 +22.81(+2.03%)
Mar 24, 2010 1139 1141 1112 1123 240,387,696 -14.07(-1.24%)
Mar 23, 2010 1125 1138 1125 1137 236,173,696 +14.02(+1.25%)
Mar 22, 2010 1131 1131 1106 1123 235,213,904 -13.60(-1.20%)
Mar 20, 2010 1151 1152 1132 1137 0 +0.00(+0.00%)
Mar 19, 2010 1151 1152 1132 1137 294,525,312 -8.76(-0.76%)
Mar 18, 2010 1150 1154 1140 1146 199,133,600 -10.37(-0.90%)
Mar 17, 2010 1152 1158 1149 1156 194,792,192 +10.09(+0.88%)
Mar 16, 2010 1143 1146 1132 1146 188,188,704 +9.70(+0.85%)
Mar 15, 2010 1146 1147 1134 1136 162,954,304 -11.94(-1.04%)
Mar 14, 2010 1149 1158 1146 1148 0 +0.00(+0.00%)
Mar 13, 2010 1149 1158 1146 1148 170,143,104 +2.79(+0.24%)
Mar 12, 2010 1147 1153 1140 1145 170,431,104 -8.20(-0.71%)
Mar 11, 2010 1140 1153 1140 1153 183,606,704 +12.43(+1.09%)
Mar 10, 2010 1150 1150 1133 1141 200,029,600 -8.38(-0.73%)
Mar 09, 2010 1150 1153 1146 1149 189,686,096 +0.00(+0.00%)
Mar 08, 2010 1150 1153 1146 1149 0 +5.55(+0.49%)
Mar 07, 2010 1119 1144 1114 1144 0 +0.00(+0.00%)
Mar 06, 2010 1119 1144 1114 1144 244,205,104 +27.84(+2.49%)
Mar 05, 2010 1099 1122 1099 1116 247,341,296 +8.43(+0.76%)
Mar 04, 2010 1087 1108 1082 1108 221,684,000 +14.90(+1.36%)
Mar 03, 2010 1086 1093 1074 1093 198,026,496 +8.30(+0.77%)
Mar 02, 2010 1088 1091 1069 1084 186,508,896 +0.00(+0.00%)
Mar 01, 2010 1088 1091 1069 1084 0 +10.18(+0.95%)
Feb 28, 2010 1063 1074 1057 1074 0 +0.00(+0.00%)
Feb 27, 2010 1063 1074 1054 1074 241,993,200 +21.83(+2.07%)
Feb 26, 2010 1055 1070 1046 1052 243,798,400 -12.77(-1.20%)
Feb 25, 2010 1070 1070 1048 1065 242,948,992 -6.54(-0.61%)
Feb 24, 2010 1102 1105 1068 1072 246,525,504 -27.62(-2.51%)
Feb 23, 2010 1113 1113 1098 1099 192,088,192 +0.00(+0.00%)
Feb 22, 2010 1113 1113 1098 1099 0 -11.37(-1.02%)
Feb 21, 2010 1088 1111 1085 1111 0 +0.00(+0.00%)
Feb 20, 2010 1088 1111 1085 1111 299,615,392 +9.89(+0.90%)
Feb 19, 2010 1087 1101 1085 1101 215,835,696 +7.61(+0.70%)
Feb 18, 2010 1091 1098 1086 1093 220,860,496 +11.74(+1.09%)
Feb 17, 2010 1084 1085 1065 1081 166,717,408 +9.89(+0.92%)
Feb 16, 2010 1072 1081 1067 1072 124,043,800 +0.00(+0.00%)
Feb 15, 2010 1072 1081 1067 1072 0 +6.91(+0.65%)
Feb 13, 2010 1082 1083 1057 1065 201,851,200 -6.30(-0.59%)
Feb 12, 2010 1098 1098 1059 1071 281,443,488 -18.63(-1.71%)
Feb 11, 2010 1082 1097 1080 1090 338,957,088 +22.13(+2.07%)
Feb 10, 2010 1053 1074 1052 1067 313,334,112 +7.32(+0.69%)
Feb 09, 2010 1058 1065 1037 1060 333,431,488 +0.00(+0.00%)
Feb 08, 2010 1058 1065 1037 1060 0 +10.71(+1.02%)
Feb 06, 2010 1053 1065 1034 1049 577,220,800 -14.71(-1.38%)
Feb 05, 2010 1134 1135 1063 1064 545,750,592 -68.85(-6.08%)
Feb 04, 2010 1166 1166 1132 1133 285,382,016 -26.95(-2.32%)
Feb 03, 2010 1146 1161 1141 1160 227,240,704 +14.95(+1.31%)
Feb 02, 2010 1131 1148 1131 1145 219,873,200 +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.