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 (%)
Apr 30, 2014 40703 40798 40434 40712 298,205,408 +8.90(+0.02%)
Apr 29, 2014 40145 40703 40096 40703 153,259,392 +566.10(+1.41%)
Apr 28, 2014 40198 40314 40039 40137 130,568,704 -61.80(-0.15%)
Apr 27, 2014 40410 40424 39980 40198 0 +0.00(+0.00%)
Apr 26, 2014 40410 40424 39980 40198 0 +0.00(+0.00%)
Apr 25, 2014 40410 40424 39980 40198 182,921,408 -209.50(-0.52%)
Apr 24, 2014 40299 40444 40150 40408 171,353,504 +110.90(+0.28%)
Apr 23, 2014 40467 40496 40168 40297 182,696,096 -171.20(-0.42%)
Apr 22, 2014 40655 40763 40439 40468 210,715,104 -185.90(-0.46%)
Apr 21, 2014 40886 41004 40650 40654 145,667,696 -236.40(-0.58%)
Apr 20, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 19, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 18, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 17, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 16, 2014 40482 40891 40482 40890 181,153,504 +408.70(+1.01%)
Apr 15, 2014 40536 40571 40105 40482 163,304,704 -48.90(-0.12%)
Apr 14, 2014 40385 40615 40350 40531 124,937,600 +149.90(+0.37%)
Apr 13, 2014 40447 40456 40021 40381 0 +0.00(+0.00%)
Apr 12, 2014 40447 40456 40021 40381 0 +0.00(+0.00%)
Apr 11, 2014 40447 40456 40021 40381 176,577,600 -67.20(-0.17%)
Apr 10, 2014 40926 41090 40381 40448 193,618,704 -489.80(-1.20%)
Apr 09, 2014 40896 41075 40663 40938 170,132,704 +31.00(+0.08%)
Apr 08, 2014 40593 41005 40541 40907 247,610,304 +311.10(+0.77%)
Apr 07, 2014 40581 40876 40347 40596 171,352,096 -2.60(-0.01%)
Apr 06, 2014 40568 41167 40542 40598 0 +0.00(+0.00%)
Apr 05, 2014 40568 41167 40542 40598 0 +0.00(+0.00%)
Apr 04, 2014 40568 41167 40542 40598 296,784,096 +35.20(+0.09%)
Apr 03, 2014 40898 41088 40249 40563 240,573,696 -337.40(-0.82%)
Apr 02, 2014 40478 40900 40478 40900 281,456,704 +430.50(+1.06%)
Apr 01, 2014 40466 40781 40300 40470 282,276,192 +8.40(+0.02%)
Mar 31, 2014 40052 40462 40051 40462 271,755,584 +413.40(+1.03%)
Mar 30, 2014 39897 40299 39897 40048 0 +0.00(+0.00%)
Mar 29, 2014 39897 40299 39897 40048 0 +0.00(+0.00%)
Mar 28, 2014 39897 40299 39897 40048 174,814,592 +137.20(+0.34%)
Mar 27, 2014 39760 39974 39703 39911 200,015,296 +149.70(+0.38%)
Mar 26, 2014 39793 40081 39675 39761 206,222,208 -31.70(-0.08%)
Mar 25, 2014 39829 40134 39615 39793 277,311,200 -28.70(-0.07%)
Mar 24, 2014 40017 40357 39790 39822 165,056,400 -200.00(-0.50%)
Mar 23, 2014 39628 40098 39553 40022 0 +0.00(+0.00%)
Mar 22, 2014 39628 40098 39553 40022 0 +0.00(+0.00%)
Mar 21, 2014 39628 40098 39553 40022 584,082,432 +405.50(+1.02%)
Mar 20, 2014 38817 39771 38543 39616 244,920,704 +804.30(+2.07%)
Mar 19, 2014 38805 39340 38653 38812 259,455,696 -2.80(-0.01%)
Mar 18, 2014 37951 38863 37950 38815 213,805,408 +863.70(+2.28%)
Mar 17, 2014 38038 38038 37752 37951 0 +0.00(+0.00%)
Mar 15, 2014 38038 38038 37752 37951 0 +0.00(+0.00%)
Mar 14, 2014 38038 38038 37752 37951 266,890,208 -86.50(-0.23%)
Mar 13, 2014 38634 38715 37850 38038 240,589,696 -597.30(-1.55%)
Mar 12, 2014 38690 38777 38536 38635 216,638,400 -54.80(-0.14%)
Mar 11, 2014 38671 38982 38566 38690 216,592,096 +18.60(+0.05%)
Mar 10, 2014 38914 38920 38480 38671 204,221,200 -240.60(-0.62%)
Mar 09, 2014 39176 39217 38723 38912 0 -1.40(-0.00%)
Mar 08, 2014 39176 39217 38723 38913 232,376,800 -263.30(-0.67%)
Mar 07, 2014 39023 39592 39023 39176 294,386,912 +155.20(+0.40%)
Mar 06, 2014 39088 39220 39003 39021 196,895,200 -63.30(-0.16%)
Mar 05, 2014 38540 39137 38536 39084 171,537,200 +549.60(+1.43%)
Mar 04, 2014 38780 38784 38303 38535 164,838,592 -249.80(-0.64%)
Mar 03, 2014 38928 39110 38645 38785 0 +0.00(+0.00%)
Mar 02, 2014 38928 39110 38645 38785 0 +1.70(+0.00%)
Mar 01, 2014 38928 39110 38645 38783 260,949,104 -130.00(-0.33%)
Feb 28, 2014 38618 39122 38470 38913 223,907,504 +307.30(+0.80%)
Feb 27, 2014 39034 39286 38498 38606 218,801,696 -418.00(-1.07%)
Feb 26, 2014 39794 39858 38884 39024 210,400,992 -769.10(-1.93%)
Feb 25, 2014 39726 40163 39708 39793 191,064,704 +0.00(+0.00%)
Feb 24, 2014 39726 40163 39708 39793 0 +68.10(+0.17%)
Feb 23, 2014 39673 39976 39650 39725 0 +0.00(+0.00%)
Feb 22, 2014 39673 39976 39650 39725 155,521,296 +70.40(+0.18%)
Feb 21, 2014 39993 40013 39567 39654 224,907,808 -352.20(-0.88%)
Feb 20, 2014 40426 40518 39755 40006 222,345,600 -415.50(-1.03%)
Feb 19, 2014 40734 40831 40422 40422 179,831,296 -313.60(-0.77%)
Feb 18, 2014 40711 40804 40687 40736 40,886,800 +27.10(+0.07%)
Feb 17, 2014 40317 40896 40200 40708 0 +0.00(+0.00%)
Feb 16, 2014 40317 40896 40200 40708 0 -2.50(-0.01%)
Feb 15, 2014 40317 40896 40200 40711 176,100,896 +401.90(+1.00%)
Feb 14, 2014 40690 40704 40263 40309 171,796,992 -381.10(-0.94%)
Feb 13, 2014 40765 40959 40437 40690 208,818,000 -69.50(-0.17%)
Feb 12, 2014 40117 40940 40117 40760 201,556,496 +643.20(+1.60%)
Feb 11, 2014 40534 40545 40075 40116 159,727,808 -409.90(-1.01%)
Feb 10, 2014 40272 40577 40075 40526 0 +0.00(+0.00%)
Feb 09, 2014 40272 40577 40075 40526 0 +0.60(+0.00%)
Feb 08, 2014 40272 40577 40075 40526 240,161,696 +236.90(+0.59%)
Feb 07, 2014 39882 40464 39866 40289 255,165,600 +407.90(+1.02%)
Feb 06, 2014 40099 40438 39733 39881 256,300,992 -204.60(-0.51%)
Feb 05, 2014 40881 40881 40032 40086 235,269,696 -799.40(-1.96%)
Feb 04, 2014 41009 41009 40579 40885 0 +0.00(+0.00%)
Feb 03, 2014 41009 41009 40579 40885 0 +0.00(+0.00%)
Feb 02, 2014 41009 41009 40579 40885 0 +5.10(+0.01%)
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.