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 (%)
Sep 30, 2010 3712 3783 3693 3715 160,919,008 -21.94(-0.59%)
Sep 29, 2010 3781 3798 3726 3737 143,812,000 -25.23(-0.67%)
Sep 28, 2010 3751 3780 3711 3762 157,413,792 -3.81(-0.10%)
Sep 27, 2010 3797 3801 3764 3766 109,771,000 -16.32(-0.43%)
Sep 26, 2010 3688 3782 3782 3782 0 +0.00(+0.00%)
Sep 25, 2010 3688 3786 3686 3782 0 +0.00(+0.00%)
Sep 24, 2010 3688 3786 3686 3782 191,285,792 +71.87(+1.94%)
Sep 23, 2010 3762 3772 3666 3711 133,300,600 -24.44(-0.65%)
Sep 22, 2010 3797 3797 3730 3735 141,260,992 -49.35(-1.30%)
Sep 21, 2010 3782 3825 3778 3784 146,668,192 -3.61(-0.10%)
Sep 20, 2010 3738 3792 3737 3788 142,000,608 +65.99(+1.77%)
Sep 19, 2010 3778 3795 3705 3722 0 +0.00(+0.00%)
Sep 18, 2010 3778 3795 3705 3722 0 +0.00(+0.00%)
Sep 17, 2010 3778 3795 3705 3722 278,399,808 -14.28(-0.38%)
Sep 16, 2010 3758 3766 3730 3736 107,104,400 -19.34(-0.51%)
Sep 15, 2010 3776 3784 3738 3756 117,818,000 -18.76(-0.50%)
Sep 14, 2010 3767 3784 3747 3774 118,190,200 +7.25(+0.19%)
Sep 13, 2010 3765 3781 3752 3767 131,294,400 +41.33(+1.11%)
Sep 12, 2010 3703 3732 3697 3726 0 +0.00(+0.00%)
Sep 11, 2010 3703 3732 3697 3726 0 +0.00(+0.00%)
Sep 10, 2010 3703 3732 3697 3726 109,389,800 +3.67(+0.10%)
Sep 09, 2010 3667 3731 3655 3722 123,690,800 +44.94(+1.22%)
Sep 08, 2010 3633 3687 3613 3677 125,221,000 +33.40(+0.92%)
Sep 07, 2010 3669 3673 3620 3644 108,087,696 -40.92(-1.11%)
Sep 06, 2010 3695 3695 3675 3685 74,534,600 +12.53(+0.34%)
Sep 05, 2010 3642 3706 3631 3672 0 +0.00(+0.00%)
Sep 03, 2010 3642 3706 3631 3672 132,819,000 +40.77(+1.12%)
Sep 02, 2010 3610 3646 3598 3631 121,208,000 +7.59(+0.21%)
Sep 01, 2010 3508 3626 3479 3624 168,577,792 +133.05(+3.81%)
Aug 31, 2010 3435 3491 3431 3491 132,464,304 +3.78(+0.11%)
Aug 30, 2010 3519 3521 3477 3487 70,376,000 -20.43(-0.58%)
Aug 29, 2010 3460 3510 3436 3507 0 +0.00(+0.00%)
Aug 27, 2010 3460 3510 3436 3507 124,786,200 +32.41(+0.93%)
Aug 26, 2010 3491 3492 3456 3475 117,566,800 +24.84(+0.72%)
Aug 25, 2010 3483 3501 3415 3450 139,057,408 -40.92(-1.17%)
Aug 24, 2010 3523 3530 3457 3491 129,505,800 -62.12(-1.75%)
Aug 23, 2010 3537 3583 3525 3553 84,709,800 +27.11(+0.77%)
Aug 21, 2010 3570 3596 3517 3526 0 +0.00(+0.00%)
Aug 20, 2010 3570 3596 3517 3526 122,422,600 -46.28(-1.30%)
Aug 19, 2010 3667 3680 3570 3572 126,822,600 -75.53(-2.07%)
Aug 18, 2010 3651 3668 3625 3648 84,809,600 -15.20(-0.41%)
Aug 17, 2010 3615 3665 3610 3663 98,604,600 +65.53(+1.82%)
Aug 16, 2010 3623 3629 3564 3598 81,349,400 -13.31(-0.37%)
Aug 15, 2010 3650 3652 3578 3611 0 +0.00(+0.00%)
Aug 14, 2010 3650 3652 3578 3611 0 +0.00(+0.00%)
Aug 13, 2010 3650 3652 3578 3611 112,094,400 -10.16(-0.28%)
Aug 12, 2010 3611 3642 3584 3621 142,554,800 -7.22(-0.20%)
Aug 11, 2010 3705 3709 3626 3628 130,808,800 -102.29(-2.74%)
Aug 10, 2010 3769 3772 3710 3731 104,085,000 -46.79(-1.24%)
Aug 09, 2010 3764 3782 3753 3777 90,481,000 +61.32(+1.65%)
Aug 08, 2010 3781 3794 3698 3716 0 +0.00(+0.00%)
Aug 07, 2010 3781 3794 3698 3716 0 +0.00(+0.00%)
Aug 06, 2010 3781 3794 3698 3716 137,452,400 -48.14(-1.28%)
Aug 05, 2010 3764 3803 3759 3764 111,002,400 +3.47(+0.09%)
Aug 04, 2010 3747 3780 3716 3761 122,176,400 +13.21(+0.35%)
Aug 03, 2010 3745 3752 3716 3748 118,021,400 -4.52(-0.12%)
Aug 02, 2010 3676 3756 3672 3752 128,950,400 +108.89(+2.99%)
Aug 01, 2010 3643 3643 0 +0.00(+0.00%)
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%)
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.