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 (%)
Nov 30, 2013 4297 4311 4294 4295 70,660,600 -7.21(-0.17%)
Nov 29, 2013 4292 4312 4289 4302 49,972,600 +9.36(+0.22%)
Nov 28, 2013 4287 4304 4277 4293 89,111,400 +15.49(+0.36%)
Nov 27, 2013 4296 4305 4278 4278 81,270,800 -24.40(-0.57%)
Nov 26, 2013 4298 4308 4291 4302 64,808,400 +0.00(+0.00%)
Nov 25, 2013 4298 4308 4291 4302 0 +23.44(+0.55%)
Nov 24, 2013 4265 4285 4251 4279 0 +0.00(+0.00%)
Nov 23, 2013 4265 4285 4251 4279 75,800,200 +24.63(+0.58%)
Nov 22, 2013 4247 4266 4222 4254 77,561,296 -14.47(-0.34%)
Nov 21, 2013 4263 4291 4249 4268 79,458,704 -3.92(-0.09%)
Nov 20, 2013 4303 4303 4264 4272 69,371,904 -48.39(-1.12%)
Nov 19, 2013 4289 4337 4277 4321 80,574,600 +0.00(+0.00%)
Nov 18, 2013 4287 4337 4277 4321 0 +28.45(+0.66%)
Nov 17, 2013 4283 4300 4272 4292 0 +0.00(+0.00%)
Nov 16, 2013 4282 4300 4272 4292 93,037,296 +8.32(+0.19%)
Nov 15, 2013 4286 4294 4258 4284 97,078,200 +43.97(+1.04%)
Nov 14, 2013 4251 4266 4213 4240 86,448,400 -23.84(-0.56%)
Nov 13, 2013 4289 4298 4264 4264 68,895,504 -26.36(-0.61%)
Nov 12, 2013 4263 4296 4253 4290 56,971,900 +0.00(+0.00%)
Nov 11, 2013 4264 4296 4253 4290 0 +29.70(+0.70%)
Nov 10, 2013 4252 4268 4212 4260 0 +0.00(+0.00%)
Nov 09, 2013 4254 4268 4212 4260 108,454,496 -20.55(-0.48%)
Nov 08, 2013 4283 4356 4269 4281 150,594,704 -5.94(-0.14%)
Nov 07, 2013 4265 4300 4265 4287 85,653,104 +33.59(+0.79%)
Nov 06, 2013 4297 4297 4233 4253 103,977,800 -35.25(-0.82%)
Nov 05, 2013 4285 4296 4277 4289 60,398,200 +0.00(+0.00%)
Nov 04, 2013 4286 4296 4277 4289 0 +15.40(+0.36%)
Nov 03, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 02, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 01, 2013 4302 4305 4267 4273 55,272,500 -26.70(-0.62%)
Oct 31, 2013 4261 4304 4255 4300 94,117,200 +25.78(+0.60%)
Oct 30, 2013 4273 4310 4265 4274 79,788,000 -3.98(-0.09%)
Oct 29, 2013 4242 4281 4242 4278 80,230,896 +26.48(+0.62%)
Oct 28, 2013 4288 4289 4236 4252 76,895,904 -20.70(-0.48%)
Oct 27, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 26, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 25, 2013 4249 4280 4242 4272 85,491,696 -3.38(-0.08%)
Oct 24, 2013 4272 4281 4260 4276 81,353,000 +15.03(+0.35%)
Oct 23, 2013 4272 4275 4250 4261 111,605,000 -34.77(-0.81%)
Oct 22, 2013 4266 4309 4263 4295 98,589,504 +18.51(+0.43%)
Oct 21, 2013 4286 4286 4268 4277 76,389,904 -9.11(-0.21%)
Oct 20, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 19, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 18, 2013 4260 4286 4247 4286 97,855,904 +46.39(+1.09%)
Oct 17, 2013 4234 4242 4205 4240 93,448,896 -4.08(-0.10%)
Oct 16, 2013 4231 4248 4213 4244 103,286,096 -12.30(-0.29%)
Oct 15, 2013 4239 4262 4232 4256 89,147,800 +33.06(+0.78%)
Oct 14, 2013 4206 4223 4193 4223 68,353,200 +2.98(+0.07%)
Oct 13, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 12, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 11, 2013 4227 4228 4209 4220 82,964,496 +1.87(+0.04%)
Oct 10, 2013 4156 4221 4148 4218 112,910,704 +91.06(+2.21%)
Oct 09, 2013 4127 4162 4114 4127 100,956,600 -6.48(-0.16%)
Oct 08, 2013 4161 4172 4133 4134 80,755,104 -32.05(-0.77%)
Oct 07, 2013 4145 4166 4106 4166 70,427,600 +1.33(+0.03%)
Oct 06, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 05, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 04, 2013 4127 4176 4125 4164 73,009,600 +36.27(+0.88%)
Oct 03, 2013 4159 4167 4125 4128 70,162,304 -30.18(-0.73%)
Oct 02, 2013 4178 4181 4137 4158 86,634,496 -38.44(-0.92%)
Oct 01, 2013 4152 4197 4150 4197 81,348,304 +53.16(+1.28%)
Sep 30, 2013 4142 4150 4120 4143 90,782,800 -43.33(-1.03%)
Sep 29, 2013 4190 4201 4164 4187 0 +0.00(+0.00%)
Sep 27, 2013 4193 4201 4164 4187 74,908,000 +0.05(+0.00%)
Sep 26, 2013 4199 4202 4171 4187 84,538,000 -8.63(-0.21%)
Sep 25, 2013 4185 4203 4172 4195 82,546,800 -0.26(-0.01%)
Sep 24, 2013 4175 4206 4174 4196 83,359,104 +23.53(+0.56%)
Sep 23, 2013 4207 4217 4163 4172 87,034,800 -31.58(-0.75%)
Sep 21, 2013 4196 4220 4194 4204 0 +0.00(+0.00%)
Sep 20, 2013 4195 4220 4194 4204 199,054,704 -2.38(-0.06%)
Sep 19, 2013 4228 4228 4189 4206 121,735,400 +35.64(+0.85%)
Sep 18, 2013 4147 4170 4134 4170 78,450,600 +24.89(+0.60%)
Sep 17, 2013 4142 4156 4131 4146 79,838,200 -6.71(-0.16%)
Sep 16, 2013 4154 4163 4138 4152 92,101,800 +37.72(+0.92%)
Sep 15, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 14, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 13, 2013 4102 4117 4096 4114 80,926,400 +7.87(+0.19%)
Sep 12, 2013 4118 4121 4095 4107 115,335,800 -12.48(-0.30%)
Sep 11, 2013 4107 4123 4101 4119 94,463,296 +2.47(+0.06%)
Sep 10, 2013 4071 4120 4067 4117 113,480,600 +76.31(+1.89%)
Sep 09, 2013 4046 4048 4023 4040 76,420,304 -8.86(-0.22%)
Sep 08, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 07, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 06, 2013 4001 4049 3986 4049 111,738,400 +42.39(+1.06%)
Sep 05, 2013 3986 4010 3968 4007 103,932,096 +26.38(+0.66%)
Sep 04, 2013 3982 3988 3928 3980 83,843,400 +6.35(+0.16%)
Sep 03, 2013 4015 4015 3951 3974 93,598,000 -31.94(-0.80%)
Sep 02, 2013 3975 4014 3975 4006 67,423,200 +72.23(+1.84%)
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.