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 5041 5069 4987 5046 0 +7.10(+0.14%)
Apr 29, 2015 5177 5203 5035 5039 149,347,392 -133.99(-2.59%)
Apr 28, 2015 5257 5257 5138 5173 146,716,896 -95.53(-1.81%)
Apr 27, 2015 5199 5284 5136 5269 128,430,000 +67.46(+1.30%)
Apr 24, 2015 5203 5225 5167 5201 132,942,200 +22.54(+0.44%)
Apr 23, 2015 5217 5226 5147 5179 128,135,000 -32.18(-0.62%)
Apr 22, 2015 5211 5226 5146 5211 126,766,704 +18.45(+0.36%)
Apr 21, 2015 5205 5244 5173 5193 139,757,104 +5.05(+0.10%)
Apr 20, 2015 5155 5188 5151 5188 116,468,000 +44.33(+0.86%)
Apr 17, 2015 5214 5239 5133 5143 188,551,296 -81.23(-1.55%)
Apr 16, 2015 5247 5255 5215 5224 164,371,600 -29.86(-0.57%)
Apr 15, 2015 5231 5270 5217 5254 259,448,496 +36.29(+0.70%)
Apr 14, 2015 5252 5261 5193 5218 262,666,592 -36.06(-0.69%)
Apr 13, 2015 5236 5263 5222 5254 116,785,400 +13.66(+0.26%)
Apr 10, 2015 5224 5241 5211 5240 120,562,704 +31.51(+0.60%)
Apr 09, 2015 5156 5209 5155 5209 100,086,000 +72.09(+1.40%)
Apr 08, 2015 5147 5168 5128 5137 95,958,600 -14.33(-0.28%)
Apr 07, 2015 5106 5167 5096 5151 111,763,000 +77.05(+1.52%)
Apr 02, 2015 5068 5081 5059 5074 77,337,104 +11.92(+0.24%)
Apr 01, 2015 5010 5111 5008 5062 121,105,104 +28.58(+0.57%)
Mar 31, 2015 5074 5099 5028 5034 126,492,200 -49.88(-0.98%)
Mar 30, 2015 5052 5098 5045 5084 112,697,904 +49.46(+0.98%)
Mar 27, 2015 5020 5048 5003 5034 142,337,504 +27.71(+0.55%)
Mar 26, 2015 4993 5006 4933 5006 161,978,592 -14.64(-0.29%)
Mar 25, 2015 5073 5087 5013 5021 124,717,600 -67.29(-1.32%)
Mar 24, 2015 5041 5103 5033 5088 130,680,800 +33.76(+0.67%)
Mar 23, 2015 5078 5078 5036 5055 112,901,000 -32.97(-0.65%)
Mar 20, 2015 5044 5106 5036 5087 185,669,408 +50.31(+1.00%)
Mar 19, 2015 5030 5060 5007 5037 122,169,000 +3.76(+0.07%)
Mar 18, 2015 5032 5041 5001 5033 127,395,504 +4.49(+0.09%)
Mar 17, 2015 5066 5075 5007 5029 132,932,496 -32.23(-0.64%)
Mar 16, 2015 5019 5072 5019 5061 109,124,000 +50.70(+1.01%)
Mar 13, 2015 4998 5011 4969 5010 105,602,096 +23.13(+0.46%)
Mar 12, 2015 4991 5001 4981 4987 112,062,496 -10.42(-0.21%)
Mar 11, 2015 4900 5004 4900 4998 0 +115.80(+2.37%)
Mar 10, 2015 4930 4941 4869 4882 0 -55.25(-1.12%)
Mar 09, 2015 4941 4950 4917 4937 0 -27.15(-0.55%)
Mar 07, 2015 4954 4987 4950 4964 0 +0.84(+0.02%)
Mar 06, 2015 4929 4975 4926 4964 0 +46.16(+0.94%)
Mar 05, 2015 4883 4917 4856 4917 0 +48.10(+0.99%)
Mar 04, 2015 4922 4936 4864 4869 116,619,800 -48.07(-0.98%)
Mar 03, 2015 4937 4951 4900 4917 149,942,896 -34.16(-0.69%)
Feb 28, 2015 4906 4951 4903 4951 120,717,904 +40.86(+0.83%)
Feb 27, 2015 4885 4911 4877 4911 105,228,896 +28.40(+0.58%)
Feb 26, 2015 4885 4895 4863 4882 117,214,704 -4.22(-0.09%)
Feb 25, 2015 4866 4900 4844 4886 106,329,800 +24.14(+0.50%)
Feb 24, 2015 4872 4876 4832 4862 102,128,000 +31.40(+0.65%)
Feb 21, 2015 4821 4838 4781 4831 140,055,504 -2.38(-0.05%)
Feb 20, 2015 4788 4842 4770 4833 0 +34.25(+0.71%)
Feb 19, 2015 4783 4807 4776 4799 0 +45.04(+0.95%)
Feb 18, 2015 4721 4767 4683 4754 0 +2.04(+0.04%)
Feb 17, 2015 4758 4766 4747 4752 99,362,704 -7.41(-0.16%)
Feb 14, 2015 4748 4780 4741 4759 0 +33.16(+0.70%)
Feb 13, 2015 4670 4747 4664 4726 0 +46.82(+1.00%)
Feb 12, 2015 4688 4694 4659 4679 94,464,200 -16.27(-0.35%)
Feb 11, 2015 4663 4716 4636 4696 127,662,600 +44.57(+0.96%)
Feb 10, 2015 4652 4659 4611 4651 138,917,904 -39.95(-0.85%)
Feb 07, 2015 4699 4707 4675 4691 0 -12.27(-0.26%)
Feb 06, 2015 4655 4705 4648 4703 121,316,800 +7.00(+0.15%)
Feb 05, 2015 4683 4696 4652 4696 130,750,800 +18.40(+0.39%)
Feb 04, 2015 4651 4702 4645 4678 0 +50.23(+1.09%)
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.