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 31, 2013 3992 3996 3938 3949 133,511,800 -47.72(-1.19%)
May 30, 2013 3964 4019 3964 3996 84,607,200 +22.19(+0.56%)
May 29, 2013 4025 4029 3970 3974 91,563,600 -76.44(-1.89%)
May 28, 2013 4006 4072 4004 4051 99,488,800 +55.40(+1.39%)
May 27, 2013 3979 3998 3976 3995 39,186,400 +38.37(+0.97%)
May 26, 2013 3981 3997 3942 3957 0 +0.00(+0.00%)
May 24, 2013 3982 3997 3942 3957 60,558,800 -10.36(-0.26%)
May 23, 2013 3956 3984 3940 3967 127,183,600 -83.96(-2.07%)
May 22, 2013 4036 4059 4009 4051 92,980,000 +14.93(+0.37%)
May 21, 2013 4010 4036 3991 4036 87,155,000 +13.33(+0.33%)
May 20, 2013 4006 4023 3993 4023 61,728,800 +21.58(+0.54%)
May 19, 2013 3970 4019 3962 4001 0 +0.00(+0.00%)
May 17, 2013 3968 4019 3962 4001 148,916,000 +22.20(+0.56%)
May 16, 2013 3968 3984 3958 3979 93,967,400 -3.16(-0.08%)
May 15, 2013 3959 3983 3951 3982 93,773,200 +16.17(+0.41%)
May 14, 2013 3950 3966 3922 3966 89,435,600 +20.86(+0.53%)
May 13, 2013 3948 3962 3933 3945 75,023,600 -8.63(-0.22%)
May 12, 2013 3932 3972 3930 3954 0 +0.00(+0.00%)
May 10, 2013 3932 3972 3930 3954 94,890,400 +25.25(+0.64%)
May 09, 2013 3927 3942 3909 3929 64,145,400 -27.70(-0.70%)
May 08, 2013 3924 3957 3919 3956 85,164,600 +34.96(+0.89%)
May 07, 2013 3915 3941 3905 3921 105,486,400 +14.28(+0.37%)
May 06, 2013 3909 3916 3898 3907 47,146,400 -5.91(-0.15%)
May 05, 2013 3870 3915 3848 3913 0 +0.00(+0.00%)
May 03, 2013 3874 3915 3848 3913 109,438,000 +54.19(+1.40%)
May 02, 2013 3829 3889 3819 3859 118,408,600 +2.01(+0.05%)
May 01, 2013 3883 3886 3843 3857 0 +0.00(+0.00%)
Apr 30, 2013 3883 3886 3843 3857 101,008,600 -11.93(-0.31%)
Apr 29, 2013 3829 3870 3828 3869 86,171,400 +58.63(+1.54%)
Apr 28, 2013 3827 3828 3788 3810 0 +0.00(+0.00%)
Apr 27, 2013 3827 3828 3788 3810 0 +0.00(+0.00%)
Apr 26, 2013 3822 3828 3788 3810 92,558,000 -30.42(-0.79%)
Apr 25, 2013 3835 3854 3826 3840 98,405,200 -2.47(-0.06%)
Apr 24, 2013 3786 3849 3783 3843 141,670,400 +59.89(+1.58%)
Apr 23, 2013 3656 3783 3655 3783 151,079,008 +130.92(+3.58%)
Apr 22, 2013 3673 3682 3632 3652 88,581,400 +0.17(+0.00%)
Apr 19, 2013 3633 3658 3614 3652 121,170,000 +52.60(+1.46%)
Apr 18, 2013 3617 3637 3584 3599 132,881,000 +0.13(+0.00%)
Apr 17, 2013 3707 3711 3591 3599 156,357,600 -86.56(-2.35%)
Apr 16, 2013 3695 3722 3676 3686 107,304,000 -24.69(-0.67%)
Apr 15, 2013 3729 3748 3685 3710 103,653,000 -18.82(-0.50%)
Apr 14, 2013 3767 3774 3718 3729 0 +0.00(+0.00%)
Apr 12, 2013 3766 3774 3718 3729 100,063,800 -46.36(-1.23%)
Apr 11, 2013 3740 3789 3737 3776 101,183,000 +31.95(+0.85%)
Apr 10, 2013 3685 3750 3685 3744 125,566,400 +72.99(+1.99%)
Apr 09, 2013 3688 3702 3656 3671 97,491,000 +3.94(+0.11%)
Apr 08, 2013 3677 3694 3663 3667 79,621,800 +3.30(+0.09%)
Apr 06, 2013 3727 3736 3639 3663 0 +0.00(+0.00%)
Apr 05, 2013 3728 3736 3639 3663 127,796,600 -62.68(-1.68%)
Apr 04, 2013 3768 3795 3719 3726 124,703,400 -28.80(-0.77%)
Apr 03, 2013 3790 3806 3753 3755 113,307,000 -50.41(-1.32%)
Apr 02, 2013 3730 3810 3729 3805 129,183,200 +73.95(+1.98%)
Apr 01, 2013 3711 3751 3695 3731 0 +0.00(+0.00%)
Mar 29, 2013 3711 3751 3695 3731 0 +0.00(+0.00%)
Mar 28, 2013 3711 3751 3695 3731 109,480,800 +19.78(+0.53%)
Mar 27, 2013 3763 3766 3669 3712 140,480,800 -37.00(-0.99%)
Mar 26, 2013 3735 3765 3732 3749 108,932,200 +20.66(+0.55%)
Mar 25, 2013 3824 3837 3719 3728 131,724,200 -42.31(-1.12%)
Mar 24, 2013 3766 3791 3750 3770 0 +0.00(+0.00%)
Mar 22, 2013 3766 3791 3750 3770 95,914,400 -4.56(-0.12%)
Mar 21, 2013 3821 3823 3757 3775 103,805,600 -54.71(-1.43%)
Mar 20, 2013 3798 3835 3786 3830 105,949,800 +53.81(+1.43%)
Mar 19, 2013 3813 3819 3764 3776 126,794,800 -49.72(-1.30%)
Mar 18, 2013 3768 3832 3761 3825 122,589,000 -18.56(-0.48%)
Mar 15, 2013 3867 3869 3830 3844 198,658,000 -27.55(-0.71%)
Mar 14, 2013 3855 3872 3850 3872 119,993,400 +35.54(+0.93%)
Mar 13, 2013 3834 3840 3818 3836 83,695,200 -3.93(-0.10%)
Mar 12, 2013 3824 3855 3823 3840 84,350,200 +3.70(+0.10%)
Mar 11, 2013 3831 3838 3818 3836 73,777,000 -3.88(-0.10%)
Mar 10, 2013 3816 3850 3813 3840 0 +0.00(+0.00%)
Mar 09, 2013 3814 3850 3813 3840 110,423,000 +46.37(+1.22%)
Mar 08, 2013 3783 3802 3780 3794 88,515,400 +20.02(+0.53%)
Mar 07, 2013 3792 3809 3770 3774 90,551,200 -13.43(-0.35%)
Mar 06, 2013 3738 3793 3737 3787 112,332,600 +77.43(+2.09%)
Mar 05, 2013 3681 3724 3673 3710 98,922,400 +0.00(+0.00%)
Mar 04, 2013 3680 3724 3673 3710 0 +9.85(+0.27%)
Mar 03, 2013 3713 3732 3661 3700 0 +0.00(+0.00%)
Mar 02, 2013 3712 3732 3661 3700 106,514,200 -23.09(-0.62%)
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.