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, 2014 44312 44350 43546 43818 211,240,992 -493.40(-1.11%)
Jul 30, 2014 44479 44714 44271 44311 144,478,496 -170.20(-0.38%)
Jul 29, 2014 44550 44685 44453 44481 129,225,696 -63.70(-0.14%)
Jul 28, 2014 44395 44559 44337 44545 153,573,792 +158.40(+0.36%)
Jul 25, 2014 44427 44560 44272 44387 132,525,400 -33.80(-0.08%)
Jul 24, 2014 44206 44564 44201 44420 167,456,992 +221.40(+0.50%)
Jul 23, 2014 44259 44371 44156 44199 149,310,000 -58.10(-0.13%)
Jul 22, 2014 44124 44512 44124 44257 181,490,400 +131.40(+0.30%)
Jul 21, 2014 44276 44276 44024 44126 155,490,704 -153.20(-0.35%)
Jul 20, 2014 43921 44313 43823 44279 0 +0.00(+0.00%)
Jul 19, 2014 43921 44313 43823 44279 0 +0.00(+0.00%)
Jul 18, 2014 43921 44313 43823 44279 143,160,800 +358.10(+0.82%)
Jul 17, 2014 44012 44084 43837 43921 156,451,392 -88.40(-0.20%)
Jul 16, 2014 43968 44133 43809 44009 149,554,896 +48.80(+0.11%)
Jul 15, 2014 43967 44078 43863 43960 206,277,600 -7.00(-0.02%)
Jul 14, 2014 43475 44001 43475 43967 139,888,704 +485.60(+1.12%)
Jul 13, 2014 43472 43694 43438 43482 0 +0.00(+0.00%)
Jul 12, 2014 43472 43694 43438 43482 0 +0.00(+0.00%)
Jul 11, 2014 43472 43694 43438 43482 198,570,304 +7.50(+0.02%)
Jul 10, 2014 43689 43691 43316 43474 251,864,400 -212.50(-0.49%)
Jul 09, 2014 43394 43822 43354 43687 334,296,000 +283.40(+0.65%)
Jul 08, 2014 43452 43495 43148 43403 153,392,096 -49.20(-0.11%)
Jul 07, 2014 43518 43706 43433 43453 182,477,792 -65.50(-0.15%)
Jul 06, 2014 43661 43670 43485 43518 0 +0.00(+0.00%)
Jul 05, 2014 43661 43670 43485 43518 0 +0.00(+0.00%)
Jul 04, 2014 43661 43670 43485 43518 32,528,400 -142.60(-0.33%)
Jul 03, 2014 43286 43722 43228 43661 173,032,896 +381.20(+0.88%)
Jul 02, 2014 42871 43280 42818 43280 150,896,496 +406.70(+0.95%)
Jul 01, 2014 42745 42945 42602 42873 165,060,896 +135.60(+0.32%)
Jun 30, 2014 42508 42795 42488 42737 258,968,704 +243.30(+0.57%)
Jun 29, 2014 42613 42934 42481 42494 0 +0.00(+0.00%)
Jun 28, 2014 42613 42934 42481 42494 0 +0.00(+0.00%)
Jun 27, 2014 42613 42934 42481 42494 229,603,008 -119.90(-0.28%)
Jun 26, 2014 42865 42916 42613 42614 153,736,000 -240.40(-0.56%)
Jun 25, 2014 42886 42930 42786 42854 176,349,904 -30.60(-0.07%)
Jun 24, 2014 42915 43017 42786 42885 132,851,000 -31.90(-0.07%)
Jun 23, 2014 42866 42949 42691 42917 114,987,000 +51.00(+0.12%)
Jun 22, 2014 42960 43039 42788 42866 0 +0.00(+0.00%)
Jun 21, 2014 42960 43039 42788 42866 0 +0.00(+0.00%)
Jun 20, 2014 42960 43039 42788 42866 447,349,088 -91.70(-0.21%)
Jun 19, 2014 42801 43008 42787 42957 97,277,000 +154.80(+0.36%)
Jun 18, 2014 42613 42821 42526 42803 175,284,800 +190.00(+0.45%)
Jun 17, 2014 42593 42657 42446 42613 93,662,704 +16.40(+0.04%)
Jun 16, 2014 42523 42641 42321 42596 131,363,600 +110.50(+0.26%)
Jun 15, 2014 42603 42874 42486 42486 0 +0.00(+0.00%)
Jun 14, 2014 42603 42874 42486 42486 0 +0.00(+0.00%)
Jun 13, 2014 42603 42874 42486 42486 169,407,808 -131.90(-0.31%)
Jun 12, 2014 42946 43016 42552 42618 123,698,096 -327.20(-0.76%)
Jun 11, 2014 43045 43079 42759 42945 161,829,296 -100.50(-0.23%)
Jun 10, 2014 43009 43049 42822 43045 217,772,192 +35.30(+0.08%)
Jun 09, 2014 42781 43176 42730 43010 144,386,208 +231.70(+0.54%)
Jun 08, 2014 42173 42840 42164 42778 0 +0.00(+0.00%)
Jun 07, 2014 42173 42840 42164 42778 0 +0.00(+0.00%)
Jun 06, 2014 42173 42840 42164 42778 249,983,696 +605.30(+1.44%)
Jun 05, 2014 41957 42277 41949 42173 209,660,496 +219.70(+0.52%)
Jun 04, 2014 42128 42128 41855 41953 136,508,896 -172.80(-0.41%)
Jun 03, 2014 41939 42136 41808 42126 175,304,800 +189.40(+0.45%)
Jun 02, 2014 41375 41954 41375 41937 159,928,992 +574.20(+1.39%)
Jun 01, 2014 42012 42027 41361 41362 0 +0.00(+0.00%)
May 31, 2014 42012 42027 41361 41362 0 +0.00(+0.00%)
May 30, 2014 42012 42027 41361 41362 607,473,728 -647.40(-1.54%)
May 29, 2014 41961 42096 41884 42010 159,646,096 +49.50(+0.12%)
May 28, 2014 41958 42022 41862 41960 159,257,792 +1.40(+0.00%)
May 27, 2014 42005 42144 41837 41959 188,542,592 -45.60(-0.11%)
May 26, 2014 41919 42138 41896 42005 35,873,900 +86.70(+0.21%)
May 25, 2014 41947 42036 41818 41918 0 +0.00(+0.00%)
May 24, 2014 41947 42036 41818 41918 0 +0.00(+0.00%)
May 23, 2014 41947 42036 41818 41918 174,316,800 -26.10(-0.06%)
May 22, 2014 41828 42090 41813 41944 195,695,008 +115.00(+0.27%)
May 21, 2014 41805 42057 41765 41829 215,028,896 +23.90(+0.06%)
May 20, 2014 41836 42002 41669 41805 212,326,208 -35.00(-0.08%)
May 19, 2014 41895 41903 41463 41840 295,391,712 -58.70(-0.14%)
May 18, 2014 41564 42032 41544 41899 0 +0.00(+0.00%)
May 17, 2014 41564 42032 41544 41899 0 +0.00(+0.00%)
May 16, 2014 41564 42032 41544 41899 181,652,000 +337.00(+0.81%)
May 15, 2014 42144 42200 41532 41562 178,484,192 -582.70(-1.38%)
May 14, 2014 42232 42232 42018 42144 208,381,504 -92.30(-0.22%)
May 13, 2014 42086 42493 41927 42237 258,902,896 +150.60(+0.36%)
May 12, 2014 41642 42087 41592 42086 133,906,096 +445.10(+1.07%)
May 11, 2014 41671 41781 41529 41641 0 +0.00(+0.00%)
May 10, 2014 41671 41781 41529 41641 0 +0.00(+0.00%)
May 09, 2014 41671 41781 41529 41641 171,858,400 -18.80(-0.05%)
May 08, 2014 41806 42094 41592 41660 152,828,608 -143.20(-0.34%)
May 07, 2014 41471 41826 41369 41803 201,117,408 +332.30(+0.80%)
May 06, 2014 41047 41624 40883 41471 148,157,696 +422.90(+1.03%)
May 05, 2014 40969 41054 40737 41048 99,503,904 +80.00(+0.20%)
May 04, 2014 40729 41054 40729 40968 0 +0.00(+0.00%)
May 03, 2014 40729 41054 40729 40968 0 +0.00(+0.00%)
May 02, 2014 40729 41054 40729 40968 166,721,600 +256.30(+0.63%)
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.