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, 2015 1177 1180 1152 1153 0 +0.00(+0.00%)
Apr 29, 2015 1177 1180 1152 1153 364,586,304 -22.94(-1.95%)
Apr 28, 2015 1181 1184 1170 1176 314,623,200 -3.23(-0.27%)
Apr 27, 2015 1169 1183 1153 1179 349,254,688 +13.15(+1.13%)
Apr 24, 2015 1163 1176 1160 1166 411,574,112 +7.21(+0.62%)
Apr 23, 2015 1158 1162 1145 1159 325,902,400 +2.59(+0.22%)
Apr 22, 2015 1162 1164 1144 1156 388,215,008 -2.18(-0.19%)
Apr 21, 2015 1161 1166 1153 1159 386,300,000 +4.14(+0.36%)
Apr 20, 2015 1157 1158 1146 1154 272,114,816 +2.13(+0.18%)
Apr 17, 2015 1171 1176 1147 1152 544,522,688 -25.24(-2.14%)
Apr 16, 2015 1193 1193 1175 1178 350,127,008 -17.09(-1.43%)
Apr 15, 2015 1190 1198 1188 1195 340,319,712 +7.72(+0.65%)
Apr 14, 2015 1197 1203 1181 1187 437,586,208 -16.94(-1.41%)
Apr 13, 2015 1193 1205 1193 1204 299,460,896 +12.70(+1.07%)
Apr 10, 2015 1191 1194 1184 1191 403,252,192 +1.05(+0.09%)
Apr 09, 2015 1186 1191 1183 1190 382,814,912 +7.64(+0.65%)
Apr 08, 2015 1190 1194 1179 1182 387,220,416 -7.61(-0.64%)
Apr 07, 2015 1187 1194 1185 1190 454,753,312 +9.28(+0.79%)
Apr 02, 2015 1174 1182 1174 1181 236,706,800 +6.47(+0.55%)
Apr 01, 2015 1165 1183 1163 1174 355,947,904 +5.42(+0.46%)
Mar 31, 2015 1167 1176 1162 1169 409,574,112 -0.64(-0.05%)
Mar 30, 2015 1162 1171 1160 1170 345,275,104 +10.19(+0.88%)
Mar 27, 2015 1165 1169 1157 1159 377,395,296 -2.71(-0.23%)
Mar 26, 2015 1156 1162 1146 1162 358,885,504 -1.24(-0.11%)
Mar 25, 2015 1172 1176 1162 1163 358,196,704 -10.94(-0.93%)
Mar 24, 2015 1158 1178 1157 1174 431,874,688 +13.15(+1.13%)
Mar 23, 2015 1155 1162 1152 1161 384,794,912 +3.57(+0.31%)
Mar 20, 2015 1126 1161 1125 1157 687,868,224 +32.93(+2.93%)
Mar 19, 2015 1122 1130 1120 1125 293,987,008 +3.71(+0.33%)
Mar 18, 2015 1122 1124 1112 1121 327,727,200 +1.44(+0.13%)
Mar 17, 2015 1129 1129 1112 1119 331,796,096 -8.68(-0.77%)
Mar 16, 2015 1125 1132 1125 1128 367,688,800 +7.62(+0.68%)
Mar 13, 2015 1125 1125 1117 1120 313,543,200 +1.91(+0.17%)
Mar 12, 2015 1119 1123 1117 1119 508,047,104 -0.55(-0.05%)
Mar 11, 2015 1111 1121 1108 1119 341,571,584 +12.69(+1.15%)
Mar 10, 2015 1122 1124 1102 1106 411,970,208 -15.17(-1.35%)
Mar 09, 2015 1118 1124 1113 1122 402,838,496 -3.90(-0.35%)
Mar 07, 2015 1130 1132 1123 1125 406,295,200 -2.88(-0.26%)
Mar 06, 2015 1123 1131 1120 1128 341,886,400 +7.83(+0.70%)
Mar 05, 2015 1119 1123 1108 1121 372,406,304 +4.44(+0.40%)
Mar 04, 2015 1135 1136 1115 1116 379,245,184 -16.70(-1.47%)
Mar 03, 2015 1134 1139 1128 1133 440,276,288 -0.11(-0.01%)
Feb 28, 2015 1130 1134 1123 1133 663,040,320 +3.44(+0.30%)
Feb 27, 2015 1117 1130 1117 1129 447,780,192 +9.63(+0.86%)
Feb 26, 2015 1118 1122 1117 1120 563,776,768 -2.00(-0.18%)
Feb 25, 2015 1118 1123 1110 1122 703,706,688 +7.54(+0.68%)
Feb 24, 2015 1116 1117 1109 1114 503,211,712 +10.64(+0.96%)
Feb 21, 2015 1104 1106 1092 1104 618,103,488 -2.44(-0.22%)
Feb 20, 2015 1093 1107 1088 1106 625,420,800 +10.69(+0.98%)
Feb 19, 2015 1091 1100 1091 1095 443,368,000 +11.05(+1.02%)
Feb 18, 2015 1073 1087 1066 1084 357,932,192 +1.78(+0.16%)
Feb 17, 2015 1085 1093 1082 1083 294,549,792 -4.86(-0.45%)
Feb 14, 2015 1076 1093 1075 1087 488,983,392 +17.60(+1.65%)
Feb 13, 2015 1049 1073 1047 1070 392,934,400 +19.68(+1.87%)
Feb 12, 2015 1062 1065 1048 1050 292,873,408 -13.14(-1.24%)
Feb 11, 2015 1053 1070 1049 1063 340,689,888 +12.97(+1.23%)
Feb 10, 2015 1060 1061 1043 1050 375,781,184 -20.72(-1.93%)
Feb 07, 2015 1068 1074 1064 1071 424,674,112 +4.09(+0.38%)
Feb 06, 2015 1059 1067 1052 1067 378,527,488 -4.00(-0.37%)
Feb 05, 2015 1074 1081 1063 1071 454,372,512 -0.83(-0.08%)
Feb 04, 2015 1054 1075 1053 1072 497,982,592 +27.49(+2.63%)
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.