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, 2014 44903 45052 44769 44986 184,943,600 +87.50(+0.19%)
Sep 29, 2014 44884 44918 44427 44898 164,377,504 +13.90(+0.03%)
Sep 26, 2014 44788 44987 44695 44884 136,101,408 +103.20(+0.23%)
Sep 25, 2014 45120 45151 44624 44781 174,746,896 -335.80(-0.74%)
Sep 24, 2014 45017 45266 44991 45117 195,335,504 +101.70(+0.23%)
Sep 23, 2014 45303 45407 44834 45015 217,685,104 -286.80(-0.63%)
Sep 22, 2014 45761 45768 45060 45302 181,252,000 -459.90(-1.00%)
Sep 19, 2014 46170 46230 45646 45762 411,628,000 -406.70(-0.88%)
Sep 18, 2014 46049 46170 46026 46169 138,941,104 +125.00(+0.27%)
Sep 17, 2014 45862 46147 45859 46044 187,870,096 +181.80(+0.40%)
Sep 15, 2014 45798 46133 45661 45862 126,415,504 +62.10(+0.14%)
Sep 12, 2014 45654 45862 45434 45800 129,739,800 +127.10(+0.28%)
Sep 11, 2014 45890 45908 45626 45673 116,511,000 -221.50(-0.48%)
Sep 10, 2014 45907 46109 45745 45894 133,893,904 -21.10(-0.05%)
Sep 09, 2014 46355 46428 45887 45915 177,599,504 -442.00(-0.95%)
Sep 08, 2014 46232 46554 46199 46357 122,720,304 +125.80(+0.27%)
Sep 05, 2014 46322 46406 46225 46231 133,181,104 -82.00(-0.18%)
Sep 04, 2014 46049 46332 46043 46313 182,073,200 +264.10(+0.57%)
Sep 03, 2014 45820 46065 45820 46049 158,939,504 +224.20(+0.49%)
Sep 02, 2014 45438 45830 45410 45825 187,242,000 +387.10(+0.85%)
Sep 01, 2014 45631 45664 45318 45438 65,827,300 -190.10(-0.42%)
Aug 29, 2014 45486 45762 45397 45628 511,058,912 +126.80(+0.28%)
Aug 28, 2014 45597 45598 45348 45501 137,467,600 -99.70(-0.22%)
Aug 27, 2014 45470 45619 45418 45601 149,838,592 +136.20(+0.30%)
Aug 26, 2014 45510 45658 45416 45465 210,556,304 -39.50(-0.09%)
Aug 25, 2014 45380 45575 45352 45504 133,092,200 +129.30(+0.28%)
Aug 22, 2014 45420 45517 45172 45375 156,941,504 -35.40(-0.08%)
Aug 21, 2014 45242 45430 45160 45410 187,453,696 +162.30(+0.36%)
Aug 20, 2014 44970 45250 44808 45248 197,824,192 +285.20(+0.63%)
Aug 19, 2014 44853 45001 44718 44963 176,305,104 +108.10(+0.24%)
Aug 18, 2014 44637 44871 44637 44855 101,365,800 +225.50(+0.51%)
Aug 15, 2014 44794 44864 44474 44629 98,928,496 -163.70(-0.37%)
Aug 14, 2014 44741 44879 44666 44793 137,006,208 +69.00(+0.15%)
Aug 13, 2014 44739 44975 44714 44724 154,181,600 -10.00(-0.02%)
Aug 12, 2014 44673 44869 44610 44734 131,497,696 +54.80(+0.12%)
Aug 11, 2014 44121 44720 44121 44679 165,075,808 +573.30(+1.30%)
Aug 08, 2014 44124 44271 43885 44106 144,991,504 -10.20(-0.02%)
Aug 07, 2014 44435 44541 44064 44116 175,936,400 -309.70(-0.70%)
Aug 06, 2014 44482 44550 44251 44426 158,810,800 -55.90(-0.13%)
Aug 05, 2014 44606 44675 44310 44482 168,380,800 -113.00(-0.25%)
Aug 04, 2014 43984 44676 43983 44595 193,884,896 +608.60(+1.38%)
Aug 03, 2014 43819 44095 43707 43986 0 +0.00(+0.00%)
Aug 02, 2014 43819 44095 43707 43986 0 +0.00(+0.00%)
Aug 01, 2014 43819 44095 43707 43986 162,671,200 +168.40(+0.38%)
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%)
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.