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 (%)
May 29, 2009 3754 3817 3754 3813 0 +59.40(+1.58%)
May 28, 2009 3780 3780 3737 3754 0 -41.40(-1.09%)
May 27, 2009 3791 3828 3790 3795 0 +13.70(+0.36%)
May 26, 2009 3734 3782 3722 3782 0 +46.30(+1.24%)
May 25, 2009 3757 3778 3720 3735 0 -20.10(-0.54%)
May 22, 2009 3789 3790 3744 3755 0 -49.30(-1.30%)
May 21, 2009 3809 3817 3782 3805 0 -4.20(-0.11%)
May 20, 2009 3808 3815 3779 3809 0 +8.30(+0.22%)
May 19, 2009 3742 3804 3742 3801 0 +79.00(+2.12%)
May 18, 2009 3750 3750 3704 3722 0 -37.30(-0.99%)
May 15, 2009 3728 3776 3727 3759 0 +48.10(+1.30%)
May 14, 2009 3814 3814 3710 3711 0 -131.70(-3.43%)
May 13, 2009 3864 3880 3827 3842 0 -21.10(-0.55%)
May 12, 2009 3900 3900 3844 3864 0 -46.90(-1.20%)
May 11, 2009 3921 3942 3887 3910 0 -9.10(-0.23%)
May 08, 2009 3895 3920 3884 3920 0 +7.50(+0.19%)
May 07, 2009 3861 3926 3861 3912 0 +72.00(+1.87%)
May 06, 2009 3862 3878 3826 3840 0 -22.10(-0.57%)
May 05, 2009 3863 3907 3849 3862 0 +16.20(+0.42%)
May 04, 2009 3748 3846 3748 3846 0 +108.10(+2.89%)
May 01, 2009 3737 3748 3721 3738 0 -6.80(-0.18%)
Apr 30, 2009 3662 3761 3662 3745 0 +82.80(+2.26%)
Apr 29, 2009 3660 3687 3646 3662 0 -9.80(-0.27%)
Apr 28, 2009 3687 3734 3664 3672 0 -18.30(-0.50%)
Apr 27, 2009 3680 3735 3643 3690 0 +21.80(+0.59%)
Apr 24, 2009 3697 3707 3645 3668 0 -27.60(-0.75%)
Apr 23, 2009 3634 3697 3633 3696 0 +68.60(+1.89%)
Apr 22, 2009 3643 3658 3621 3627 0 -5.90(-0.16%)
Apr 21, 2009 3696 3696 3618 3633 0 -89.50(-2.40%)
Apr 20, 2009 3729 3739 3687 3723 0 -5.50(-0.15%)
Apr 17, 2009 3735 3796 3728 3728 0 +2.50(+0.07%)
Apr 16, 2009 3699 3750 3699 3726 0 +31.70(+0.86%)
Apr 15, 2009 3692 3708 3682 3694 0 -4.00(-0.11%)
Apr 14, 2009 3640 3718 3639 3698 0 +80.40(+2.22%)
Apr 13, 2009 3618 3618 3618 3618 0 +0.00(+0.00%)
Apr 10, 2009 3574 3620 3574 3618 0 +0.00(+0.00%)
Apr 09, 2009 3574 3620 3574 3618 0 +50.00(+1.40%)
Apr 08, 2009 3636 3636 3560 3568 0 -81.00(-2.22%)
Apr 07, 2009 3685 3685 3646 3648 0 -47.90(-1.30%)
Apr 06, 2009 3673 3701 3673 3696 0 +22.40(+0.61%)
Apr 03, 2009 3643 3688 3643 3674 0 +51.80(+1.43%)
Apr 02, 2009 3540 3641 3539 3622 0 +95.00(+2.69%)
Apr 01, 2009 3534 3547 3504 3527 0 -5.10(-0.14%)
Mar 31, 2009 3539 3567 3520 3532 0 -21.90(-0.62%)
Mar 30, 2009 3603 3604 3544 3554 0 -61.40(-1.70%)
Mar 27, 2009 3595 3646 3595 3616 0 +29.30(+0.82%)
Mar 26, 2009 3548 3603 3541 3586 0 +40.10(+1.13%)
Mar 25, 2009 3517 3561 3499 3546 0 +28.90(+0.82%)
Mar 24, 2009 3508 3575 3508 3517 0 +34.20(+0.98%)
Mar 23, 2009 3408 3483 3397 3483 0 +78.10(+2.29%)
Mar 20, 2009 3432 3433 3405 3405 0 -11.80(-0.35%)
Mar 19, 2009 3394 3436 3394 3417 0 +30.60(+0.90%)
Mar 18, 2009 3396 3426 3376 3386 0 -7.20(-0.21%)
Mar 17, 2009 3300 3393 3299 3393 0 +96.10(+2.91%)
Mar 16, 2009 3296 3322 3289 3297 0 +2.60(+0.08%)
Mar 13, 2009 3208 3302 3207 3295 0 +104.30(+3.27%)
Mar 12, 2009 3208 3225 3181 3190 0 -8.70(-0.27%)
Mar 11, 2009 3171 3217 3171 3199 0 +55.90(+1.78%)
Mar 10, 2009 3116 3143 3091 3143 0 +21.50(+0.69%)
Mar 09, 2009 3128 3143 3104 3122 0 +10.00(+0.32%)
Mar 06, 2009 3132 3133 3092 3112 0 -37.10(-1.18%)
Mar 05, 2009 3154 3177 3141 3149 0 +22.90(+0.73%)
Mar 04, 2009 3161 3164 3102 3126 0 -45.50(-1.43%)
Mar 03, 2009 3204 3204 3113 3171 0 -32.40(-1.01%)
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.