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 (%)
Jan 31, 2011 2637 2650 2622 2639 0 -8.39(-0.32%)
Jan 30, 2011 2670 2679 2646 2647 0 +0.00(+0.00%)
Jan 29, 2011 2670 2679 2646 2647 27,070,200 -31.14(-1.16%)
Jan 28, 2011 2656 2689 2644 2678 30,761,200 +8.69(+0.33%)
Jan 27, 2011 2679 2693 2668 2670 22,575,600 +8.66(+0.33%)
Jan 26, 2011 2672 2674 2648 2661 25,322,600 -1.49(-0.06%)
Jan 25, 2011 2662 2665 2641 2662 23,134,800 +0.00(+0.00%)
Jan 24, 2011 2662 2665 2641 2662 0 +8.39(+0.32%)
Jan 23, 2011 2637 2676 2631 2654 0 +0.00(+0.00%)
Jan 22, 2011 2637 2676 2631 2654 49,581,000 +27.74(+1.06%)
Jan 21, 2011 2635 2645 2619 2626 35,849,600 -14.54(-0.55%)
Jan 20, 2011 2664 2669 2637 2641 20,740,600 -17.07(-0.64%)
Jan 19, 2011 2634 2658 2633 2658 23,594,000 +36.43(+1.39%)
Jan 18, 2011 2622 2626 2613 2621 13,603,000 +0.00(+0.00%)
Jan 17, 2011 2622 2626 2613 2621 0 +0.11(+0.00%)
Jan 16, 2011 2629 2632 2601 2621 0 +0.00(+0.00%)
Jan 15, 2011 2629 2632 2601 2621 24,045,000 -11.37(-0.43%)
Jan 14, 2011 2630 2639 2624 2633 30,142,800 +6.28(+0.24%)
Jan 13, 2011 2583 2626 2583 2626 29,521,000 +46.70(+1.81%)
Jan 12, 2011 2573 2587 2569 2580 24,082,400 +24.51(+0.96%)
Jan 11, 2011 2601 2601 2553 2555 29,194,400 +0.00(+0.00%)
Jan 10, 2011 2601 2601 2553 2555 0 -49.96(-1.92%)
Jan 09, 2011 2619 2626 2603 2605 0 +0.00(+0.00%)
Jan 08, 2011 2619 2626 2603 2605 26,533,400 -20.29(-0.77%)
Jan 07, 2011 2635 2638 2620 2625 24,654,000 -6.13(-0.23%)
Jan 06, 2011 2641 2644 2614 2632 18,153,200 -16.29(-0.62%)
Jan 05, 2011 2642 2660 2633 2648 27,674,800 +16.02(+0.61%)
Jan 04, 2011 2599 2634 2597 2632 17,683,400 +0.00(+0.00%)
Jan 03, 2011 2599 2634 2597 2632 0 +53.24(+2.06%)
Jan 01, 2011 2596 2598 2579 2579 5,406,600 -12.07(-0.47%)
Dec 31, 2010 2613 2616 2590 2591 12,452,800 -20.78(-0.80%)
Dec 30, 2010 2597 2611 2595 2611 10,163,600 +19.14(+0.74%)
Dec 29, 2010 2602 2606 2590 2592 9,348,200 -4.88(-0.19%)
Dec 28, 2010 2622 2623 2591 2597 10,705,400 +0.00(+0.00%)
Dec 27, 2010 2622 2623 2591 2597 0 -28.65(-1.09%)
Dec 26, 2010 2635 2635 2623 2626 0 +0.00(+0.00%)
Dec 25, 2010 2635 2635 2623 2626 4,164,000 -10.05(-0.38%)
Dec 24, 2010 2634 2638 2625 2636 10,670,600 +4.46(+0.17%)
Dec 23, 2010 2632 2636 2627 2631 14,417,800 +0.42(+0.02%)
Dec 22, 2010 2622 2631 2618 2631 17,915,400 +16.16(+0.62%)
Dec 21, 2010 2607 2620 2604 2615 16,718,000 +0.00(+0.00%)
Dec 20, 2010 2607 2620 2604 2615 0 +18.26(+0.70%)
Dec 18, 2010 2617 2624 2596 2597 29,600,800 -18.58(-0.71%)
Dec 17, 2010 2627 2627 2606 2615 19,301,200 -7.86(-0.30%)
Dec 16, 2010 2631 2633 2614 2623 18,294,800 -12.66(-0.48%)
Dec 15, 2010 2638 2639 2624 2636 17,364,800 -1.18(-0.04%)
Dec 14, 2010 2639 2646 2632 2637 17,028,400 +8.87(+0.34%)
Dec 11, 2010 2630 2632 2624 2628 16,231,400 +3.60(+0.14%)
Dec 10, 2010 2637 2637 2609 2624 25,969,400 +6.96(+0.27%)
Dec 09, 2010 2615 2636 2604 2617 17,327,800 -7.23(-0.28%)
Dec 08, 2010 2611 2636 2611 2625 18,735,200 +13.26(+0.51%)
Dec 07, 2010 2616 2621 2598 2611 15,702,600 +0.00(+0.00%)
Dec 06, 2010 2616 2621 2598 2611 0 -3.58(-0.14%)
Dec 04, 2010 2613 2628 2596 2615 18,467,000 -2.21(-0.08%)
Dec 03, 2010 2583 2618 2568 2617 31,496,200 +51.36(+2.00%)
Dec 02, 2010 2522 2566 2512 2566 31,261,200 +59.71(+2.38%)
Dec 01, 2010 2540 2540 2490 2506 53,379,400 -15.20(-0.60%)
Nov 30, 2010 2597 2610 2521 2521 33,098,000 +0.00(+0.00%)
Nov 29, 2010 2597 2610 2521 2521 0 -58.48(-2.27%)
Nov 27, 2010 2587 2592 2563 2580 25,766,200 -21.61(-0.83%)
Nov 26, 2010 2596 2604 2587 2601 20,217,400 +9.91(+0.38%)
Nov 25, 2010 2596 2603 2574 2592 26,432,200 +7.26(+0.28%)
Nov 24, 2010 2624 2634 2584 2584 27,844,400 -59.10(-2.24%)
Nov 23, 2010 2683 2688 2641 2643 17,191,600 +0.00(+0.00%)
Nov 22, 2010 2683 2688 2641 2643 0 -21.66(-0.81%)
Nov 20, 2010 2677 2677 2650 2665 12,998,000 -5.50(-0.21%)
Nov 19, 2010 2642 2671 2642 2671 15,116,400 +45.65(+1.74%)
Nov 18, 2010 2608 2628 2606 2625 13,897,800 +16.80(+0.64%)
Nov 17, 2010 2646 2646 2608 2608 16,173,000 -46.37(-1.75%)
Nov 16, 2010 2618 2657 2606 2654 16,210,400 +0.00(+0.00%)
Nov 15, 2010 2618 2657 2606 2654 0 +29.46(+1.12%)
Nov 13, 2010 2609 2636 2587 2625 23,961,800 -6.67(-0.25%)
Nov 12, 2010 2684 2684 2627 2632 28,947,200 -40.61(-1.52%)
Nov 11, 2010 2700 2711 2668 2672 28,111,400 -30.59(-1.13%)
Nov 10, 2010 2679 2708 2679 2703 15,711,400 +19.42(+0.72%)
Nov 09, 2010 2687 2694 2679 2683 19,705,200 +0.00(+0.00%)
Nov 08, 2010 2687 2694 2679 2683 0 -2.67(-0.10%)
Nov 07, 2010 2713 2713 2676 2686 0 +0.00(+0.00%)
Nov 06, 2010 2713 2713 2676 2686 0 +0.00(+0.00%)
Nov 05, 2010 2713 2713 2676 2686 16,219,200 -24.32(-0.90%)
Nov 04, 2010 2695 2717 2689 2710 19,760,200 +46.57(+1.75%)
Nov 03, 2010 2699 2699 2660 2664 17,637,000 -32.85(-1.22%)
Nov 02, 2010 2692 2702 2689 2697 14,380,000 +8.30(+0.31%)
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.