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 (%)
Oct 31, 2012 41583 41863 41431 41620 275,833,600 +21.00(+0.05%)
Oct 30, 2012 41817 42020 41427 41599 76,184,000 -218.10(-0.52%)
Oct 29, 2012 41837 41877 41682 41817 79,486,000 -57.40(-0.14%)
Oct 27, 2012 42096 42267 41795 41874 0 +37.60(+0.09%)
Oct 26, 2012 41878 42023 41739 41837 129,823,400 -40.40(-0.10%)
Oct 25, 2012 42096 42267 41795 41877 185,341,600 -217.90(-0.52%)
Oct 24, 2012 42041 42175 41982 42095 176,972,000 +54.10(+0.13%)
Oct 23, 2012 42112 42160 41743 42041 151,400,800 -81.10(-0.19%)
Oct 22, 2012 42384 42405 41906 42122 153,310,800 -475.80(-1.12%)
Oct 20, 2012 42562 42700 42421 42598 0 +211.20(+0.50%)
Oct 19, 2012 42592 42705 42223 42387 195,664,800 -206.00(-0.48%)
Oct 18, 2012 42562 42700 42421 42593 309,468,416 +32.80(+0.08%)
Oct 17, 2012 42526 42751 42428 42560 310,769,600 +41.60(+0.10%)
Oct 16, 2012 42009 42522 42003 42518 297,097,408 +509.80(+1.21%)
Oct 15, 2012 41672 42009 41635 42009 167,333,600 +267.50(+0.64%)
Oct 14, 2012 41483 41745 41483 41741 0 +0.00(+0.00%)
Oct 13, 2012 41483 41745 41483 41741 0 +75.60(+0.18%)
Oct 12, 2012 41751 41842 41635 41666 181,423,008 -79.90(-0.19%)
Oct 11, 2012 41483 41745 41483 41745 188,274,000 +275.30(+0.66%)
Oct 10, 2012 41763 41770 41469 41470 189,250,800 -285.10(-0.68%)
Oct 09, 2012 41761 41993 41656 41755 292,517,408 -1.80(-0.00%)
Oct 08, 2012 41946 42046 41754 41757 199,266,208 +333.40(+0.80%)
Oct 06, 2012 41005 41489 40997 41424 0 -510.50(-1.22%)
Oct 05, 2012 41422 42031 41422 41934 275,760,384 +512.40(+1.24%)
Oct 04, 2012 41005 41489 40997 41422 230,228,000 +416.90(+1.02%)
Oct 03, 2012 41199 41250 40978 41005 123,544,200 -194.50(-0.47%)
Oct 02, 2012 41129 41288 41070 41199 169,622,400 +74.70(+0.18%)
Oct 01, 2012 40877 41162 40877 41125 164,113,600 +394.90(+0.97%)
Sep 30, 2012 40335 40829 40330 40730 0 +0.00(+0.00%)
Sep 29, 2012 40335 40829 40330 40730 0 -69.50(-0.17%)
Sep 28, 2012 40730 40868 40535 40799 144,234,800 +69.50(+0.17%)
Sep 27, 2012 40335 40829 40330 40730 232,780,192 +396.70(+0.98%)
Sep 26, 2012 40217 40333 39758 40333 298,427,392 +117.60(+0.29%)
Sep 25, 2012 40560 40655 40214 40215 166,184,608 -345.80(-0.85%)
Sep 24, 2012 40339 40574 40172 40561 157,469,792 +60.80(+0.15%)
Sep 23, 2012 40934 40934 40500 40500 0 +0.00(+0.00%)
Sep 22, 2012 40934 40934 40500 40500 0 +161.70(+0.40%)
Sep 21, 2012 40498 40637 40287 40339 366,635,808 -161.70(-0.40%)
Sep 20, 2012 40934 40934 40500 40500 229,653,792 -440.90(-1.08%)
Sep 19, 2012 40602 40945 40592 40941 190,858,400 +350.30(+0.86%)
Sep 18, 2012 40622 40700 40498 40591 157,762,400 -30.50(-0.08%)
Sep 17, 2012 40700 40831 40457 40622 155,743,392 -32.90(-0.08%)
Sep 16, 2012 40227 40664 40114 40654 0 +0.00(+0.00%)
Sep 15, 2012 40227 40664 40114 40654 0 -39.10(-0.10%)
Sep 14, 2012 40652 41155 40504 40694 248,140,400 +37.90(+0.09%)
Sep 13, 2012 40227 40675 40114 40656 268,369,200 +407.20(+1.01%)
Sep 12, 2012 40006 40300 40006 40248 223,067,808 +249.40(+0.62%)
Sep 11, 2012 39988 40165 39952 39999 186,773,792 +7.80(+0.02%)
Sep 10, 2012 40045 40168 39822 39991 166,905,600 +4.10(+0.01%)
Sep 08, 2012 39572 40056 39572 39987 0 -56.80(-0.14%)
Sep 07, 2012 39990 40217 39971 40044 151,910,000 +56.80(+0.14%)
Sep 06, 2012 39572 40056 39572 39987 193,597,408 +413.20(+1.04%)
Sep 05, 2012 39550 39705 39524 39574 100,835,600 +24.50(+0.06%)
Sep 04, 2012 39804 39804 39488 39549 155,210,000 -253.50(-0.64%)
Sep 03, 2012 39409 39807 39409 39803 58,421,800 -82.50(-0.21%)
Sep 02, 2012 39910 39971 39740 39885 0 +0.00(+0.00%)
Sep 01, 2012 39910 39971 39740 39885 0 +463.80(+1.18%)
Aug 31, 2012 39885 40167 39391 39422 919,109,376 -504.10(-1.26%)
Aug 30, 2012 39910 39951 39740 39926 80,252,600 +16.80(+0.04%)
Aug 29, 2012 39951 40130 39894 39909 170,575,008 -42.00(-0.11%)
Aug 28, 2012 39966 40045 39737 39951 141,457,200 -22.00(-0.06%)
Aug 27, 2012 40217 40317 39952 39973 98,252,800 +93.90(+0.24%)
Aug 26, 2012 40027 40110 39753 39879 0 +0.00(+0.00%)
Aug 25, 2012 40027 40110 39753 39879 0 -332.40(-0.83%)
Aug 24, 2012 39878 40239 39767 40211 149,959,808 +332.40(+0.83%)
Aug 23, 2012 40027 40110 39753 39879 178,543,600 -148.10(-0.37%)
Aug 22, 2012 40097 40234 39759 40027 225,597,792 -69.50(-0.17%)
Aug 21, 2012 40339 40640 39965 40097 184,962,208 -253.40(-0.63%)
Aug 20, 2012 40550 40618 40348 40350 105,449,600 -364.90(-0.90%)
Aug 19, 2012 40797 40862 40485 40715 0 +0.00(+0.00%)
Aug 18, 2012 40797 40862 40485 40715 0 +167.40(+0.41%)
Aug 17, 2012 40706 40809 40547 40548 191,584,400 -167.40(-0.41%)
Aug 16, 2012 40797 40862 40485 40715 233,547,392 -77.70(-0.19%)
Aug 15, 2012 40645 40805 40228 40793 179,690,800 +147.60(+0.36%)
Aug 14, 2012 40369 40730 40369 40645 157,388,000 +278.70(+0.69%)
Aug 13, 2012 40853 40932 40361 40366 121,431,000 -311.20(-0.77%)
Aug 12, 2012 40836 40991 40677 40678 0 +0.00(+0.00%)
Aug 11, 2012 40836 40991 40677 40678 0 -172.50(-0.42%)
Aug 10, 2012 40678 40854 40546 40850 162,371,200 +172.50(+0.42%)
Aug 09, 2012 40836 40991 40677 40678 158,944,000 -173.70(-0.43%)
Aug 08, 2012 41070 41090 40763 40851 157,632,000 -219.00(-0.53%)
Aug 07, 2012 41096 41384 41059 41070 145,141,792 -26.20(-0.06%)
Aug 06, 2012 40999 41154 40935 41096 152,137,792 +98.20(+0.24%)
Aug 05, 2012 40760 41163 40759 40998 0 +0.00(+0.00%)
Aug 04, 2012 40760 41163 40759 40998 0 -0.20(-0.00%)
Aug 03, 2012 40760 41163 40759 40998 121,473,400 +239.40(+0.59%)
Aug 02, 2012 40804 40869 40630 40759 167,643,200 -46.40(-0.11%)
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.