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, 2010 1089 1089 1089 1089 0 +0.00(+0.00%)
Jul 30, 2010 1100 1102 1082 1089 250,456,704 -17.08(-1.54%)
Jul 29, 2010 1106 1118 1100 1106 238,606,592 +1.67(+0.15%)
Jul 28, 2010 1110 1111 1100 1104 211,443,600 +0.45(+0.04%)
Jul 27, 2010 1094 1106 1092 1104 277,946,400 +16.24(+1.49%)
Jul 26, 2010 1082 1087 1070 1087 204,871,696 +13.08(+1.22%)
Jul 25, 2010 1074 1074 1074 1074 0 +0.00(+0.00%)
Jul 24, 2010 1074 1074 1074 1074 0 +0.00(+0.00%)
Jul 23, 2010 1059 1076 1059 1074 309,392,608 +8.61(+0.81%)
Jul 22, 2010 1034 1069 1034 1066 229,220,192 +26.65(+2.56%)
Jul 21, 2010 1048 1052 1036 1039 227,548,000 -2.70(-0.26%)
Jul 20, 2010 1037 1043 1016 1042 211,281,296 +13.14(+1.28%)
Jul 19, 2010 1029 1051 1022 1029 192,072,800 -6.47(-0.63%)
Jul 18, 2010 1035 1035 1035 1035 0 +0.00(+0.00%)
Jul 17, 2010 1035 1035 1035 1035 0 +0.00(+0.00%)
Jul 16, 2010 1055 1061 1030 1035 227,066,896 -17.14(-1.63%)
Jul 15, 2010 1060 1068 1047 1052 286,531,104 -13.12(-1.23%)
Jul 14, 2010 1067 1067 1053 1065 205,621,200 +1.92(+0.18%)
Jul 13, 2010 1045 1063 1041 1063 200,492,496 +20.84(+2.00%)
Jul 12, 2010 1050 1050 1034 1043 160,719,296 -7.07(-0.67%)
Jul 10, 2010 1050 1050 1050 1050 0 +0.00(+0.00%)
Jul 09, 2010 1054 1056 1042 1050 211,276,800 +4.04(+0.39%)
Jul 08, 2010 1044 1048 1030 1046 333,149,312 +10.26(+0.99%)
Jul 07, 2010 983.80 1035 979.51 1035 361,559,488 +40.24(+4.04%)
Jul 06, 2010 968.05 1002 967.59 995.06 234,721,904 +34.70(+3.61%)
Jul 05, 2010 961.97 968.18 953.98 960.36 166,750,208 +1.20(+0.13%)
Jul 03, 2010 959.16 959.16 959.16 959.16 0 +0.00(+0.00%)
Jul 02, 2010 956.27 974.38 950.98 959.16 219,183,808 +7.36(+0.77%)
Jul 01, 2010 940.65 967.89 933.55 951.80 295,940,416 -8.99(-0.94%)
Jun 30, 2010 948.97 974.07 946.24 960.79 296,032,992 +12.95(+1.37%)
Jun 29, 2010 984.97 986.70 947.84 947.84 266,046,496 -54.86(-5.47%)
Jun 28, 2010 993.28 1003 984.82 1003 205,333,408 +15.30(+1.55%)
Jun 27, 2010 987.40 987.40 987.40 987.40 0 +0.00(+0.00%)
Jun 26, 2010 987.40 987.40 987.40 987.40 0 +0.00(+0.00%)
Jun 25, 2010 997.20 1001 980.44 987.40 299,373,184 -4.25(-0.43%)
Jun 24, 2010 1029 1029 991.65 991.65 240,023,200 -31.05(-3.04%)
Jun 23, 2010 1023 1036 1017 1023 203,865,696 -13.17(-1.27%)
Jun 22, 2010 1031 1040 1023 1036 273,190,688 -5.77(-0.55%)
Jun 21, 2010 1049 1056 1038 1042 223,758,592 +8.95(+0.87%)
Jun 20, 2010 1033 1033 1033 1033 0 +0.00(+0.00%)
Jun 19, 2010 1033 1033 1033 1033 0 +0.00(+0.00%)
Jun 18, 2010 1016 1041 1015 1033 437,808,704 +23.58(+2.34%)
Jun 17, 2010 1003 1017 999.09 1009 275,751,616 +8.03(+0.80%)
Jun 16, 2010 1015 1016 991.81 1001 271,254,016 -5.89(-0.58%)
Jun 15, 2010 981.04 1008 973.09 1007 278,477,184 +16.77(+1.69%)
Jun 14, 2010 999.72 999.72 980.45 990.20 278,999,904 +2.63(+0.27%)
Jun 13, 2010 987.57 987.57 987.57 987.57 0 +0.00(+0.00%)
Jun 12, 2010 987.57 987.57 987.57 987.57 0 +0.00(+0.00%)
Jun 11, 2010 961.38 994.20 959.16 987.57 449,193,216 +38.36(+4.04%)
Jun 10, 2010 905.37 953.10 899.16 949.21 307,736,608 +35.00(+3.83%)
Jun 09, 2010 902.54 914.21 889.61 914.21 283,961,504 +19.63(+2.19%)
Jun 08, 2010 912.44 912.44 884.67 894.58 275,038,688 -13.21(-1.46%)
Jun 07, 2010 906.56 924.77 895.94 907.79 253,422,496 -12.87(-1.40%)
Jun 06, 2010 920.66 920.66 920.66 920.66 0 +0.00(+0.00%)
Jun 05, 2010 920.66 920.66 920.66 920.66 0 +0.00(+0.00%)
Jun 04, 2010 957.82 959.71 917.01 920.66 333,468,800 -37.59(-3.92%)
Jun 03, 2010 978.26 978.40 957.99 958.25 221,709,600 +1.50(+0.16%)
Jun 02, 2010 950.60 959.69 935.98 956.75 236,099,104 -4.05(-0.42%)
Jun 01, 2010 955.60 963.43 934.74 960.80 254,801,104 -5.84(-0.60%)
May 31, 2010 964.68 969.85 964.04 966.64 122,139,104 -6.97(-0.72%)
May 30, 2010 973.61 973.61 973.61 973.61 0 +0.00(+0.00%)
May 28, 2010 973.62 980.07 969.26 973.61 253,194,592 +10.09(+1.05%)
May 27, 2010 943.70 969.15 920.11 963.52 377,134,496 +28.46(+3.04%)
May 26, 2010 948.67 955.71 935.06 935.06 350,466,912 +2.46(+0.26%)
May 25, 2010 932.40 933.93 915.37 932.60 361,638,016 -29.68(-3.08%)
May 24, 2010 987.32 987.32 950.86 962.28 198,750,000 -12.13(-1.24%)
May 22, 2010 974.41 974.41 974.41 974.41 0 +0.00(+0.00%)
May 21, 2010 960.00 977.39 935.62 974.41 489,939,712 +14.34(+1.49%)
May 20, 2010 980.63 989.29 937.94 960.07 344,416,096 -11.15(-1.15%)
May 19, 2010 970.15 983.79 957.23 971.22 307,378,912 -24.90(-2.50%)
May 18, 2010 976.69 1004 975.37 996.12 304,231,008 +36.31(+3.78%)
May 17, 2010 953.60 980.69 949.08 959.81 313,804,288 -3.64(-0.38%)
May 16, 2010 963.45 963.45 963.45 963.45 0 +0.00(+0.00%)
May 15, 2010 963.45 963.45 963.45 963.45 0 +0.00(+0.00%)
May 14, 2010 1021 1021 954.18 963.45 417,508,896 -68.31(-6.62%)
May 13, 2010 1048 1052 1020 1032 246,684,608 -11.99(-1.15%)
May 12, 2010 1019 1058 1019 1044 315,396,992 +8.84(+0.85%)
May 11, 2010 1035 1048 1007 1035 390,289,984 -36.66(-3.42%)
May 10, 2010 937.14 1072 937.09 1072 731,321,280 +137.54(+14.73%)
May 07, 2010 946.95 984.24 922.61 934.03 581,762,304 -31.54(-3.27%)
May 06, 2010 982.50 1016 957.16 965.57 489,395,488 -30.17(-3.03%)
May 05, 2010 1022 1022 983.46 995.74 547,900,416 -23.60(-2.32%)
May 04, 2010 1076 1076 1017 1019 495,938,208 -59.05(-5.48%)
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.