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 (%)
Jan 30, 2010 3712 3768 3696 3739 149,875,808 +50.67(+1.37%)
Jan 29, 2010 3812 3812 3689 3689 168,079,808 -71.01(-1.89%)
Jan 28, 2010 3770 3794 3737 3760 136,321,600 -47.24(-1.24%)
Jan 27, 2010 3748 3807 3741 3807 141,543,200 +25.19(+0.67%)
Jan 26, 2010 3794 3833 3780 3782 131,374,000 +0.00(+0.00%)
Jan 25, 2010 3794 3833 3780 3782 0 -38.93(-1.02%)
Jan 24, 2010 3840 3860 3789 3821 0 +0.00(+0.00%)
Jan 23, 2010 3840 3860 3786 3821 170,380,992 -41.38(-1.07%)
Jan 22, 2010 3956 3966 3862 3862 112,341,400 -66.79(-1.70%)
Jan 21, 2010 3996 4013 3916 3929 143,524,608 -80.72(-2.01%)
Jan 20, 2010 3969 4020 3931 4010 115,690,200 +32.21(+0.81%)
Jan 19, 2010 3971 3983 3954 3977 86,949,800 +0.00(+0.00%)
Jan 18, 2010 3971 3983 3954 3977 0 -35.45(-0.88%)
Jan 17, 2010 4012 4028 3993 4013 0 +58.53(+1.48%)
Jan 16, 2010 4031 4044 3950 3954 162,295,200 -61.39(-1.53%)
Jan 15, 2010 4029 4030 3994 4016 108,974,600 +14.91(+0.37%)
Jan 14, 2010 3980 4008 3979 4001 117,700,800 +0.81(+0.02%)
Jan 13, 2010 4044 4049 3980 4000 124,775,800 -43.04(-1.06%)
Jan 12, 2010 4071 4088 4039 4043 110,068,800 +30.18(+0.75%)
Jan 11, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Jan 10, 2010 4012 4028 3993 4013 0 -32.23(-0.80%)
Jan 09, 2010 4043 4051 4013 4045 131,783,200 +20.34(+0.51%)
Jan 08, 2010 4006 4032 3984 4025 118,430,400 +7.13(+0.18%)
Jan 07, 2010 4014 4023 3997 4018 110,087,000 +4.76(+0.12%)
Jan 06, 2010 4012 4028 3993 4013 129,518,600 -1.06(-0.03%)
Jan 05, 2010 3952 4014 3951 4014 113,396,000 +0.00(+0.00%)
Jan 04, 2010 3952 4014 3951 4014 0 +77.64(+1.97%)
Jan 03, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 02, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 01, 2010 3953 3959 3936 3936 30,243,400 +0.83(+0.02%)
Dec 31, 2009 3953 3967 3928 3936 53,781,600 -24.48(-0.62%)
Dec 30, 2009 3959 3977 3950 3960 59,821,800 +12.83(+0.33%)
Dec 29, 2009 3940 3952 3934 3947 0 +0.00(+0.00%)
Dec 28, 2009 3940 3952 3934 3947 0 +34.42(+0.88%)
Dec 27, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 26, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 25, 2009 3909 3923 3909 3913 17,477,000 +1.98(+0.05%)
Dec 24, 2009 3923 3931 3899 3911 76,481,400 +12.37(+0.32%)
Dec 23, 2009 3879 3919 3877 3898 90,655,800 +26.32(+0.68%)
Dec 22, 2009 3808 3874 3802 3872 103,573,400 +0.00(+0.00%)
Dec 21, 2009 3808 3874 3802 3872 0 +77.62(+2.05%)
Dec 20, 2009 3834 3871 3794 3794 0 +0.00(+0.00%)
Dec 19, 2009 3834 3871 3794 3794 197,904,800 -36.38(-0.95%)
Dec 18, 2009 3848 3864 3821 3831 121,823,200 -45.00(-1.16%)
Dec 17, 2009 3837 3878 3836 3876 123,995,400 +41.73(+1.09%)
Dec 16, 2009 3835 3843 3794 3834 100,388,200 +3.65(+0.10%)
Dec 15, 2009 3840 3847 3812 3830 91,276,000 +0.00(+0.00%)
Dec 14, 2009 3840 3847 3812 3830 0 +26.72(+0.70%)
Dec 12, 2009 3795 3837 3795 3804 112,992,000 +5.34(+0.14%)
Dec 11, 2009 3757 3805 3753 3798 122,146,400 +40.99(+1.09%)
Dec 10, 2009 3777 3800 3735 3757 129,175,800 -27.91(-0.74%)
Dec 09, 2009 3829 3854 3762 3785 134,663,200 -54.75(-1.43%)
Dec 08, 2009 3836 3854 3804 3840 85,572,200 +0.00(+0.00%)
Dec 07, 2009 3836 3854 3804 3840 0 -6.57(-0.17%)
Dec 05, 2009 3783 3876 3772 3847 132,759,200 +47.51(+1.25%)
Dec 04, 2009 3829 3841 3789 3799 123,330,800 +3.19(+0.08%)
Dec 03, 2009 3775 3812 3765 3796 113,244,200 +20.18(+0.53%)
Dec 02, 2009 3720 3776 3715 3776 114,080,000 +95.59(+2.60%)
Dec 01, 2009 3733 3733 3669 3680 138,362,800 +0.00(+0.00%)
Nov 30, 2009 3733 3733 3669 3680 0 -41.30(-1.11%)
Nov 29, 2009 3613 3748 3611 3721 0 +0.00(+0.00%)
Nov 28, 2009 3613 3748 3611 3721 159,708,496 +42.22(+1.15%)
Nov 27, 2009 3788 3793 3673 3679 147,904,896 -129.93(-3.41%)
Nov 26, 2009 3812 3827 3784 3809 137,748,000 +24.54(+0.65%)
Nov 25, 2009 3780 3819 3771 3785 140,565,408 -28.55(-0.75%)
Nov 24, 2009 3766 3829 3765 3813 132,410,000 +0.00(+0.00%)
Nov 23, 2009 3767 3829 3765 3813 0 +83.81(+2.25%)
Nov 22, 2009 3773 3788 3714 3729 0 +0.00(+0.00%)
Nov 21, 2009 3772 3788 3714 3729 151,641,296 -30.86(-0.82%)
Nov 20, 2009 3819 3824 3751 3760 138,304,192 -67.94(-1.77%)
Nov 19, 2009 3850 3862 3815 3828 121,749,200 -0.90(-0.02%)
Nov 18, 2009 3850 3859 3822 3829 116,490,600 -34.10(-0.88%)
Nov 17, 2009 3837 3868 3830 3863 126,986,600 +0.00(+0.00%)
Nov 16, 2009 3863 3863 3863 0 +57.15(+1.50%)
Nov 15, 2009 3794 3811 3765 3806 0 +0.00(+0.00%)
Nov 14, 2009 3795 3811 3765 3806 103,069,400 -2.06(-0.05%)
Nov 13, 2009 3800 3844 3791 3808 125,120,000 -6.32(-0.17%)
Nov 12, 2009 3818 3844 3803 3814 130,641,000 +28.80(+0.76%)
Nov 11, 2009 3789 3803 3775 3786 129,227,800 +0.10(+0.00%)
Nov 10, 2009 3737 3786 3737 3785 144,337,600 +0.00(+0.00%)
Nov 09, 2009 3737 3786 3737 3785 0 +78.20(+2.11%)
Nov 08, 2009 3703 3726 3658 3707 0 +0.00(+0.00%)
Nov 07, 2009 3703 3726 3658 3707 131,920,096 -1.44(-0.04%)
Nov 06, 2009 3637 3729 3617 3709 138,739,600 +38.40(+1.05%)
Nov 05, 2009 3616 3682 3612 3670 155,873,408 +86.08(+2.40%)
Nov 04, 2009 3603 3608 3550 3584 156,080,000 -55.21(-1.52%)
Nov 03, 2009 3604 3666 3591 3639 151,752,000 +0.00(+0.00%)
Nov 02, 2009 3604 3666 3591 3639 0 +31.77(+0.88%)
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.