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 (%)
Jul 31, 2010 3647 3680 3601 3643 0 +0.00(+0.00%)
Jul 30, 2010 3647 3680 3601 3643 212,444,400 -8.77(-0.24%)
Jul 29, 2010 3680 3721 3652 3652 163,107,200 -18.45(-0.50%)
Jul 28, 2010 3681 3700 3656 3670 144,008,192 +3.96(+0.11%)
Jul 27, 2010 3661 3698 3654 3666 189,935,296 +30.22(+0.83%)
Jul 26, 2010 3635 3636 3590 3636 120,159,000 +29.13(+0.81%)
Jul 25, 2010 3596 3628 3575 3607 0 +0.00(+0.00%)
Jul 24, 2010 3596 3628 3575 3607 0 +0.00(+0.00%)
Jul 23, 2010 3596 3628 3575 3607 144,253,200 +6.48(+0.18%)
Jul 22, 2010 3473 3605 3469 3601 152,198,400 +106.65(+3.05%)
Jul 21, 2010 3500 3542 3489 3494 121,735,000 +25.90(+0.75%)
Jul 20, 2010 3512 3514 3420 3468 121,121,400 -18.31(-0.53%)
Jul 19, 2010 3476 3534 3476 3486 98,873,200 -13.83(-0.40%)
Jul 18, 2010 3595 3615 3487 3500 0 +0.00(+0.00%)
Jul 17, 2010 3595 3615 3487 3500 0 +0.00(+0.00%)
Jul 16, 2010 3595 3615 3487 3500 153,679,600 -81.66(-2.28%)
Jul 15, 2010 3617 3654 3569 3582 129,048,000 -51.16(-1.41%)
Jul 14, 2010 3652 3657 3596 3633 104,902,600 -4.78(-0.13%)
Jul 13, 2010 3568 3643 3568 3638 120,330,000 +70.10(+1.96%)
Jul 12, 2010 3563 3593 3546 3568 81,693,200 +13.18(+0.37%)
Jul 10, 2010 3567 3571 3540 3554 0 +0.00(+0.00%)
Jul 09, 2010 3567 3571 3540 3554 102,697,000 +16.23(+0.46%)
Jul 08, 2010 3516 3554 3505 3538 137,177,600 +54.81(+1.57%)
Jul 07, 2010 3386 3483 3361 3483 161,380,192 +60.08(+1.76%)
Jul 06, 2010 3352 3456 3350 3423 139,600,992 +90.90(+2.73%)
Jul 05, 2010 3363 3365 3332 3332 82,880,200 -15.91(-0.48%)
Jul 03, 2010 3372 3391 3337 3348 0 +0.00(+0.00%)
Jul 02, 2010 3372 3391 3337 3348 161,435,296 +8.47(+0.25%)
Jul 01, 2010 3387 3403 3321 3340 188,797,200 -102.99(-2.99%)
Jun 30, 2010 3448 3471 3409 3443 169,320,000 +9.90(+0.29%)
Jun 29, 2010 3520 3532 3425 3433 176,011,808 -143.46(-4.01%)
Jun 28, 2010 3538 3578 3507 3576 110,519,000 +56.72(+1.61%)
Jun 27, 2010 3559 3578 3504 3520 0 +0.00(+0.00%)
Jun 26, 2010 3559 3578 3504 3520 0 +0.00(+0.00%)
Jun 25, 2010 3559 3578 3504 3520 144,737,600 -35.63(-1.00%)
Jun 24, 2010 3666 3668 3543 3555 151,023,392 -86.43(-2.37%)
Jun 23, 2010 3666 3696 3627 3642 133,447,000 -63.53(-1.71%)
Jun 22, 2010 3703 3726 3671 3705 136,381,408 -30.83(-0.83%)
Jun 21, 2010 3751 3760 3722 3736 131,633,000 +48.94(+1.33%)
Jun 20, 2010 3685 3705 3663 3687 0 +0.00(+0.00%)
Jun 19, 2010 3685 3705 3663 3687 0 +0.00(+0.00%)
Jun 18, 2010 3685 3705 3663 3687 197,360,192 +4.13(+0.11%)
Jun 17, 2010 3672 3716 3660 3683 147,755,808 +7.15(+0.19%)
Jun 16, 2010 3690 3690 3639 3676 166,233,600 +14.42(+0.39%)
Jun 15, 2010 3591 3673 3591 3662 152,375,600 +35.47(+0.98%)
Jun 14, 2010 3583 3630 3582 3626 155,673,600 +70.52(+1.98%)
Jun 13, 2010 3537 3570 3508 3556 0 +0.00(+0.00%)
Jun 12, 2010 3537 3570 3508 3556 0 +0.00(+0.00%)
Jun 11, 2010 3537 3570 3508 3556 177,228,608 +38.88(+1.11%)
Jun 10, 2010 3417 3539 3405 3517 172,744,608 +69.87(+2.03%)
Jun 09, 2010 3412 3447 3365 3447 167,829,200 +66.41(+1.96%)
Jun 08, 2010 3434 3434 3344 3380 177,003,008 -33.36(-0.98%)
Jun 07, 2010 3397 3455 3382 3414 175,973,200 -41.89(-1.21%)
Jun 06, 2010 3568 3593 3443 3456 0 +0.00(+0.00%)
Jun 05, 2010 3568 3593 3443 3456 0 +0.00(+0.00%)
Jun 04, 2010 3568 3593 3443 3456 223,099,008 -101.73(-2.86%)
Jun 03, 2010 3573 3598 3550 3557 163,039,008 +55.84(+1.59%)
Jun 02, 2010 3472 3506 3432 3502 143,898,400 -1.58(-0.05%)
Jun 01, 2010 3482 3521 3414 3503 187,823,600 -4.48(-0.13%)
May 31, 2010 3506 3529 3498 3508 64,323,600 -7.50(-0.21%)
May 30, 2010 3553 3553 3501 3515 0 +0.00(+0.00%)
May 28, 2010 3553 3553 3501 3515 153,896,608 -10.25(-0.29%)
May 27, 2010 3433 3528 3421 3525 207,762,208 +116.72(+3.42%)
May 26, 2010 3393 3450 3375 3409 220,441,200 +77.30(+2.32%)
May 25, 2010 3327 3349 3288 3331 224,325,792 -99.64(-2.90%)
May 24, 2010 3460 3478 3400 3431 134,297,792 +0.19(+0.01%)
May 22, 2010 3433 3459 3342 3431 0 +0.00(+0.00%)
May 21, 2010 3433 3459 3342 3431 291,508,000 -1.78(-0.05%)
May 20, 2010 3522 3556 3362 3433 279,907,584 -79.15(-2.25%)
May 19, 2010 3557 3576 3486 3512 221,007,008 -105.65(-2.92%)
May 18, 2010 3601 3640 3576 3617 158,030,000 +73.77(+2.08%)
May 17, 2010 3527 3595 3515 3544 167,306,704 -16.81(-0.47%)
May 16, 2010 3707 3711 3544 3560 0 +0.00(+0.00%)
May 15, 2010 3707 3711 3544 3560 0 +0.00(+0.00%)
May 14, 2010 3707 3711 3544 3560 239,780,000 -171.18(-4.59%)
May 13, 2010 3774 3774 3703 3732 130,644,800 -2.33(-0.06%)
May 12, 2010 3666 3763 3639 3734 207,577,296 +40.67(+1.10%)
May 11, 2010 3655 3700 3623 3693 222,168,000 -27.09(-0.73%)
May 10, 2010 3606 3720 3462 3720 413,011,200 +352.49(+10.47%)
May 09, 2010 3584 3532 3350 3368 0 +0.00(+0.00%)
May 08, 2010 3584 3532 3350 3368 0 -24.79(-0.73%)
May 07, 2010 3455 3539 3350 3393 438,501,312 -163.52(-4.60%)
May 06, 2010 3584 3668 3542 3556 331,062,400 -79.92(-2.20%)
May 05, 2010 3688 3705 3614 3636 274,467,808 -53.26(-1.44%)
May 04, 2010 3827 3836 3679 3689 245,235,200 -139.17(-3.64%)
May 03, 2010 3797 3847 3772 3828 100,879,200 +11.47(+0.30%)
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.