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 (%)
Nov 30, 2013 42161 42576 42003 42499 230,934,592 +338.70(+0.80%)
Nov 29, 2013 41873 42194 41807 42160 63,042,600 +287.80(+0.69%)
Nov 28, 2013 40999 41874 40988 41873 230,624,096 +869.90(+2.12%)
Nov 27, 2013 40949 41045 40666 41003 476,615,296 +54.30(+0.13%)
Nov 26, 2013 41203 41281 40948 40948 165,286,800 -253.10(-0.61%)
Nov 25, 2013 40999 41253 40920 41202 0 +0.00(+0.00%)
Nov 24, 2013 40999 41253 40920 41202 0 +2.50(+0.01%)
Nov 23, 2013 40999 41253 40920 41199 228,088,000 +200.60(+0.49%)
Nov 22, 2013 40798 41158 40715 40998 305,459,584 +202.80(+0.50%)
Nov 21, 2013 40641 40947 40595 40796 260,299,808 +152.40(+0.37%)
Nov 20, 2013 41028 41028 40481 40643 128,962,800 -393.80(-0.96%)
Nov 19, 2013 40306 41281 40295 41037 0 +0.00(+0.00%)
Nov 18, 2013 40306 41281 40295 41037 0 +0.00(+0.00%)
Nov 17, 2013 40306 41281 40295 41037 0 +2.90(+0.01%)
Nov 16, 2013 40306 41281 40295 41034 248,740,800 +727.40(+1.80%)
Nov 15, 2013 39766 40394 39663 40307 211,574,304 +540.80(+1.36%)
Nov 14, 2013 39594 39794 39136 39766 266,106,000 +171.30(+0.43%)
Nov 13, 2013 39688 39758 39311 39595 231,543,600 -92.20(-0.23%)
Nov 12, 2013 39863 40039 39648 39687 185,506,400 -178.20(-0.45%)
Nov 11, 2013 40003 40014 39432 39865 0 +0.00(+0.00%)
Nov 10, 2013 40003 40014 39432 39865 0 +0.80(+0.00%)
Nov 09, 2013 40003 40014 39432 39864 302,113,408 -145.70(-0.36%)
Nov 08, 2013 40283 40515 40002 40010 231,898,800 -270.20(-0.67%)
Nov 07, 2013 40295 40492 40180 40280 262,125,600 -24.30(-0.06%)
Nov 06, 2013 41014 41039 40231 40304 248,550,400 -709.30(-1.73%)
Nov 05, 2013 41085 41338 40919 41014 118,322,096 -65.60(-0.16%)
Nov 04, 2013 41029 41112 40822 41079 0 +0.00(+0.00%)
Nov 03, 2013 41029 41112 40822 41079 0 +0.00(+0.00%)
Nov 02, 2013 41029 41112 40822 41079 0 -0.30(-0.00%)
Nov 01, 2013 41029 41112 40822 41080 147,524,800 +41.00(+0.10%)
Oct 31, 2013 41048 41078 40636 41039 251,515,696 -11.50(-0.03%)
Oct 30, 2013 41289 41371 40833 41050 191,371,904 -234.30(-0.57%)
Oct 29, 2013 41125 41329 41091 41284 225,528,192 +159.40(+0.39%)
Oct 28, 2013 40672 41153 40648 41125 220,149,104 +884.90(+2.20%)
Oct 27, 2013 40554 40690 40165 40240 0 +0.00(+0.00%)
Oct 26, 2013 40554 40690 40165 40240 0 -431.50(-1.06%)
Oct 25, 2013 40282 40680 39871 40672 289,192,288 +424.90(+1.06%)
Oct 24, 2013 40554 40690 40165 40247 225,168,000 -305.90(-0.75%)
Oct 23, 2013 40818 40826 40386 40553 184,005,296 -260.90(-0.64%)
Oct 22, 2013 40351 40889 40302 40814 181,235,104 +467.70(+1.16%)
Oct 21, 2013 40415 40623 40120 40346 236,422,896 +148.30(+0.37%)
Oct 20, 2013 40355 40452 40082 40198 0 +0.00(+0.00%)
Oct 19, 2013 40355 40452 40082 40198 0 -215.20(-0.53%)
Oct 18, 2013 40200 40572 40200 40413 164,602,704 +213.20(+0.53%)
Oct 17, 2013 40355 40452 40082 40200 133,470,304 -155.80(-0.39%)
Oct 16, 2013 40227 40536 40004 40355 234,781,296 +137.00(+0.34%)
Oct 15, 2013 40882 40920 40072 40218 187,210,704 -663.80(-1.62%)
Oct 14, 2013 40972 41035 40651 40882 153,722,400 +392.40(+0.97%)
Oct 13, 2013 39864 40701 39864 40490 0 +0.00(+0.00%)
Oct 12, 2013 39864 40701 39864 40490 0 -485.70(-1.19%)
Oct 11, 2013 40484 41084 40331 40975 196,210,496 +485.50(+1.20%)
Oct 10, 2013 39864 40701 39864 40490 179,935,200 +623.70(+1.56%)
Oct 09, 2013 39917 39974 39648 39866 175,506,800 -50.60(-0.13%)
Oct 08, 2013 40456 40561 39678 39917 200,897,408 -534.40(-1.32%)
Oct 07, 2013 40910 40911 40306 40451 129,615,904 -384.40(-0.94%)
Oct 06, 2013 41296 41459 40648 40836 0 +0.00(+0.00%)
Oct 05, 2013 41296 41459 40648 40836 0 -73.90(-0.18%)
Oct 04, 2013 40847 41150 40766 40910 171,161,200 +68.40(+0.17%)
Oct 03, 2013 41296 41459 40648 40841 123,690,200 -459.60(-1.11%)
Oct 02, 2013 41322 41324 40988 41301 172,601,408 -34.60(-0.08%)
Oct 01, 2013 40186 41370 40127 41335 199,679,808 +1150.10(+2.86%)
Sep 30, 2013 40900 40904 40183 40185 262,402,400 -1142.60(-2.76%)
Sep 29, 2013 41725 41835 41317 41328 0 +424.20(+1.04%)
Sep 27, 2013 41317 41408 40887 40904 186,593,600 -424.00(-1.03%)
Sep 26, 2013 41725 41835 41317 41328 227,139,200 -396.40(-0.95%)
Sep 25, 2013 41203 41800 41020 41724 271,351,296 +514.10(+1.25%)
Sep 24, 2013 41332 41387 41105 41210 211,279,504 -104.80(-0.25%)
Sep 23, 2013 41222 41315 40934 41315 238,922,704 -429.20(-1.03%)
Sep 21, 2013 41903 42195 41733 41744 0 +517.90(+1.26%)
Sep 20, 2013 41749 41800 41224 41226 410,669,088 -526.30(-1.26%)
Sep 19, 2013 41903 42195 41733 41752 273,393,888 -149.90(-0.36%)
Sep 18, 2013 41137 41988 40858 41902 221,658,304 +764.50(+1.86%)
Sep 17, 2013 41122 41385 40800 41138 197,425,200 +11.90(+0.03%)
Sep 16, 2013 40798 41183 40745 41126 0 +340.10(+0.83%)
Sep 15, 2013 41638 41656 40693 40786 0 +0.00(+0.00%)
Sep 14, 2013 41638 41656 40693 40786 0 -336.80(-0.82%)
Sep 13, 2013 40798 41183 40745 41122 147,325,792 +336.80(+0.83%)
Sep 12, 2013 41638 41656 40693 40786 150,264,192 -854.80(-2.05%)
Sep 11, 2013 41744 42158 41403 41640 226,635,392 -92.50(-0.22%)
Sep 10, 2013 40959 41733 40822 41733 266,476,192 +779.10(+1.90%)
Sep 09, 2013 39916 41019 39846 40954 225,738,000 +1268.70(+3.20%)
Sep 08, 2013 39726 39863 39559 39685 0 +0.00(+0.00%)
Sep 07, 2013 39726 39863 39559 39685 0 -229.90(-0.58%)
Sep 06, 2013 39691 40217 39581 39915 213,433,792 +228.70(+0.58%)
Sep 05, 2013 39726 39863 39559 39686 158,842,592 -87.10(-0.22%)
Sep 04, 2013 39542 39986 39404 39774 216,586,592 +232.00(+0.59%)
Sep 03, 2013 40133 40378 39353 39542 231,366,592 -587.50(-1.46%)
Sep 02, 2013 39491 40177 39491 40129 91,782,800 +968.00(+2.47%)
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.