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, 2014 4474 4491 4471 4487 137,774,800 -10.29(-0.23%)
Apr 29, 2014 4464 4504 4450 4498 119,189,200 +37.15(+0.83%)
Apr 28, 2014 4455 4478 4444 4461 90,359,104 +16.90(+0.38%)
Apr 27, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 26, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 25, 2014 4459 4473 4431 4444 95,383,504 -35.91(-0.80%)
Apr 24, 2014 4474 4499 4441 4480 143,874,896 +28.46(+0.64%)
Apr 23, 2014 4480 4481 4449 4451 116,615,800 -33.13(-0.74%)
Apr 22, 2014 4452 4488 4444 4484 104,076,000 +52.40(+1.18%)
Apr 21, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 20, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 19, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 18, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 17, 2014 4412 4433 4392 4432 120,776,704 +26.15(+0.59%)
Apr 16, 2014 4389 4406 4375 4406 122,699,296 +60.31(+1.39%)
Apr 15, 2014 4380 4404 4344 4345 122,058,304 -39.21(-0.89%)
Apr 14, 2014 4346 4385 4319 4385 132,160,896 +18.70(+0.43%)
Apr 13, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 12, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 11, 2014 4379 4384 4334 4366 138,154,096 -47.63(-1.08%)
Apr 10, 2014 4457 4466 4409 4413 103,990,704 -29.19(-0.66%)
Apr 09, 2014 4431 4455 4426 4443 96,745,104 +17.85(+0.40%)
Apr 08, 2014 4443 4448 4385 4425 149,398,000 -11.25(-0.25%)
Apr 07, 2014 4453 4464 4432 4436 127,786,600 -48.47(-1.08%)
Apr 06, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 05, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 04, 2014 4460 4497 4447 4485 113,377,600 +35.22(+0.79%)
Apr 03, 2014 4431 4470 4417 4449 98,980,896 +18.47(+0.42%)
Apr 02, 2014 4429 4439 4422 4431 103,632,600 +4.14(+0.09%)
Apr 01, 2014 4409 4440 4401 4427 110,908,200 +35.22(+0.80%)
Mar 31, 2014 4427 4431 4391 4392 89,922,800 -19.76(-0.45%)
Mar 30, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 29, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 28, 2014 4392 4411 4388 4411 99,527,504 +32.20(+0.74%)
Mar 27, 2014 4375 4390 4359 4379 135,638,208 -6.09(-0.14%)
Mar 26, 2014 4358 4398 4354 4385 100,125,800 +41.03(+0.94%)
Mar 25, 2014 4287 4352 4287 4344 115,775,904 +67.78(+1.59%)
Mar 24, 2014 4322 4332 4267 4276 130,239,400 -58.94(-1.36%)
Mar 23, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 22, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 21, 2014 4333 4353 4323 4335 181,677,904 +7.37(+0.17%)
Mar 20, 2014 4277 4328 4261 4328 144,369,904 +19.85(+0.46%)
Mar 19, 2014 4313 4329 4295 4308 102,362,304 -5.20(-0.12%)
Mar 18, 2014 4264 4342 4250 4313 125,862,400 +41.30(+0.97%)
Mar 17, 2014 4217 4277 4212 4272 105,750,496 +55.59(+1.32%)
Mar 15, 2014 4220 4237 4183 4216 0 +0.00(+0.00%)
Mar 14, 2014 4221 4237 4183 4216 184,194,096 -34.14(-0.80%)
Mar 13, 2014 4315 4320 4251 4251 112,881,904 -55.75(-1.29%)
Mar 12, 2014 4323 4328 4273 4306 123,684,496 -43.46(-1.00%)
Mar 11, 2014 4385 4387 4344 4350 102,575,400 -21.12(-0.48%)
Mar 10, 2014 4365 4418 4347 4371 129,388,400 +4.42(+0.10%)
Mar 09, 2014 4416 4432 4364 4366 0 +0.00(+0.00%)
Mar 08, 2014 4416 4432 4364 4366 157,180,000 -50.62(-1.15%)
Mar 07, 2014 4408 4431 4402 4417 147,376,000 +25.79(+0.59%)
Mar 06, 2014 4385 4402 4378 4391 106,194,600 -4.65(-0.11%)
Mar 05, 2014 4341 4400 4337 4396 125,890,896 +105.03(+2.45%)
Mar 04, 2014 4339 4347 4288 4291 157,761,504 +0.00(+0.00%)
Mar 03, 2014 4338 4347 4288 4291 0 -117.21(-2.66%)
Mar 02, 2014 4403 4414 4368 4408 0 +0.00(+0.00%)
Mar 01, 2014 4405 4414 4368 4408 120,235,296 +11.69(+0.27%)
Feb 28, 2014 4401 4408 4355 4396 142,607,104 -0.52(-0.01%)
Feb 27, 2014 4414 4421 4381 4397 113,683,200 -17.64(-0.40%)
Feb 26, 2014 4406 4416 4383 4415 111,757,504 -4.58(-0.10%)
Feb 25, 2014 4374 4419 4374 4419 95,223,800 +0.00(+0.00%)
Feb 24, 2014 4374 4419 4374 4419 0 +38.07(+0.87%)
Feb 23, 2014 4370 4383 4353 4381 0 +0.00(+0.00%)
Feb 22, 2014 4370 4383 4353 4381 102,371,296 +25.57(+0.59%)
Feb 21, 2014 4298 4357 4290 4355 122,837,400 +14.39(+0.33%)
Feb 20, 2014 4322 4353 4313 4341 101,227,104 +10.39(+0.24%)
Feb 19, 2014 4341 4342 4305 4331 91,570,304 -4.46(-0.10%)
Feb 18, 2014 4346 4353 4330 4335 62,954,100 -4.97(-0.11%)
Feb 17, 2014 4320 4340 4305 4340 0 +0.00(+0.00%)
Feb 16, 2014 4320 4340 4305 4340 0 +0.00(+0.00%)
Feb 15, 2014 4320 4340 4305 4340 97,863,104 +27.34(+0.63%)
Feb 14, 2014 4293 4316 4275 4313 111,612,600 +7.30(+0.17%)
Feb 13, 2014 4296 4324 4288 4306 118,668,600 +22.18(+0.52%)
Feb 12, 2014 4251 4283 4247 4283 137,944,992 +46.19(+1.09%)
Feb 11, 2014 4248 4251 4229 4237 101,803,104 +0.00(+0.00%)
Feb 10, 2014 4248 4251 4229 4237 0 +8.95(+0.21%)
Feb 09, 2014 4199 4229 4172 4228 0 +0.00(+0.00%)
Feb 08, 2014 4199 4229 4172 4228 139,519,296 +40.08(+0.96%)
Feb 07, 2014 4139 4201 4123 4188 234,833,600 +70.31(+1.71%)
Feb 06, 2014 4112 4137 4099 4118 123,523,296 +0.34(+0.01%)
Feb 05, 2014 4092 4132 4081 4117 135,698,704 +9.70(+0.24%)
Feb 04, 2014 4160 4185 4105 4108 119,653,504 +0.00(+0.00%)
Feb 03, 2014 4160 4185 4105 4108 0 -57.97(-1.39%)
Feb 02, 2014 4181 4189 4099 4166 0 +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.