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, 2011 2171 2178 2139 2139 27,400,800 -60.17(-2.74%)
Oct 30, 2011 2227 2232 2186 2199 0 +0.00(+0.00%)
Oct 29, 2011 2227 2232 2186 2199 0 +0.00(+0.00%)
Oct 28, 2011 2227 2232 2186 2199 25,635,800 -21.15(-0.95%)
Oct 27, 2011 2189 2221 2184 2220 47,083,400 +87.81(+4.12%)
Oct 26, 2011 2133 2151 2117 2133 21,133,400 -1.00(-0.05%)
Oct 25, 2011 2155 2167 2116 2134 21,980,000 -27.95(-1.29%)
Oct 24, 2011 2153 2166 2128 2162 20,531,000 +22.82(+1.07%)
Oct 23, 2011 2117 2141 2110 2139 0 +0.00(+0.00%)
Oct 22, 2011 2117 2141 2110 2139 0 +0.00(+0.00%)
Oct 21, 2011 2117 2141 2110 2139 23,086,000 +42.13(+2.01%)
Oct 20, 2011 2111 2130 2096 2097 28,627,400 -37.53(-1.76%)
Oct 19, 2011 2147 2162 2129 2134 30,213,600 -2.83(-0.13%)
Oct 18, 2011 2134 2145 2116 2137 50,737,400 -32.73(-1.51%)
Oct 17, 2011 2212 2232 2157 2170 44,270,800 -33.26(-1.51%)
Oct 16, 2011 2182 2213 2180 2203 0 +0.00(+0.00%)
Oct 15, 2011 2182 2213 2180 2203 0 +0.00(+0.00%)
Oct 14, 2011 2182 2213 2180 2203 28,253,800 +22.81(+1.05%)
Oct 13, 2011 2186 2204 2172 2180 28,852,800 -12.10(-0.55%)
Oct 12, 2011 2154 2192 2147 2192 34,003,400 +27.52(+1.27%)
Oct 11, 2011 2179 2179 2153 2165 31,613,200 -14.93(-0.68%)
Oct 10, 2011 2151 2181 2145 2180 53,436,000 +33.32(+1.55%)
Oct 09, 2011 2153 2158 2122 2146 0 +0.00(+0.00%)
Oct 08, 2011 2153 2158 2122 2146 0 +0.00(+0.00%)
Oct 07, 2011 2153 2158 2122 2146 21,595,800 -8.96(-0.42%)
Oct 06, 2011 2124 2159 2116 2155 45,564,200 +45.48(+2.16%)
Oct 05, 2011 2080 2110 2057 2110 37,640,000 +71.06(+3.49%)
Oct 04, 2011 2072 2072 2014 2039 56,820,800 -57.90(-2.76%)
Oct 03, 2011 2086 2113 2083 2097 23,857,400 -34.54(-1.62%)
Oct 01, 2011 2158 2158 2111 2131 0 +0.00(+0.00%)
Sep 30, 2011 2158 2158 2111 2131 22,886,800 -31.85(-1.47%)
Sep 29, 2011 2131 2175 2126 2163 24,217,600 +23.53(+1.10%)
Sep 28, 2011 2146 2174 2127 2140 24,738,600 -13.91(-0.65%)
Sep 27, 2011 2107 2154 2098 2154 30,144,200 +91.60(+4.44%)
Sep 26, 2011 2000 2074 1986 2062 28,235,200 +40.54(+2.01%)
Sep 25, 2011 2023 2028 1958 2021 0 +0.00(+0.00%)
Sep 24, 2011 2023 2028 1958 2021 0 +0.00(+0.00%)
Sep 23, 2011 2023 2028 1958 2021 29,018,800 +18.58(+0.93%)
Sep 22, 2011 2066 2068 2000 2003 31,841,800 -113.08(-5.34%)
Sep 21, 2011 2131 2138 2105 2116 19,196,400 -16.86(-0.79%)
Sep 20, 2011 2093 2136 2091 2133 18,624,800 +31.85(+1.52%)
Sep 19, 2011 2111 2127 2096 2101 18,540,200 -55.51(-2.57%)
Sep 18, 2011 2164 2175 2138 2156 0 +0.00(+0.00%)
Sep 17, 2011 2164 2175 2138 2156 0 +0.00(+0.00%)
Sep 16, 2011 2164 2175 2138 2156 40,216,400 +17.23(+0.81%)
Sep 15, 2011 2112 2148 2106 2139 29,266,600 +42.41(+2.02%)
Sep 14, 2011 2055 2099 2051 2097 25,199,600 +26.68(+1.29%)
Sep 13, 2011 2078 2081 2022 2070 26,919,200 +17.06(+0.83%)
Sep 12, 2011 2073 2077 2041 2053 33,592,200 -64.81(-3.06%)
Sep 11, 2011 2174 2185 2115 2118 0 +0.00(+0.00%)
Sep 10, 2011 2174 2185 2115 2118 0 +0.00(+0.00%)
Sep 09, 2011 2174 2185 2115 2118 26,535,000 -70.97(-3.24%)
Sep 08, 2011 2173 2207 2165 2189 20,990,400 +19.89(+0.92%)
Sep 07, 2011 2157 2169 2139 2169 23,334,200 +59.01(+2.80%)
Sep 06, 2011 2106 2144 2095 2110 29,251,400 -7.57(-0.36%)
Sep 05, 2011 2177 2180 2113 2117 26,244,600 -102.25(-4.61%)
Sep 04, 2011 2242 2247 2209 2220 0 +0.00(+0.00%)
Sep 03, 2011 2242 2247 2209 2220 0 +0.00(+0.00%)
Sep 02, 2011 2242 2247 2209 2220 21,292,000 -47.11(-2.08%)
Sep 01, 2011 2275 2276 2235 2267 23,359,800 -1.06(-0.05%)
Aug 31, 2011 2221 2272 2209 2268 28,163,800 +55.27(+2.50%)
Aug 30, 2011 2220 2221 2189 2213 18,949,800 +10.02(+0.45%)
Aug 29, 2011 2200 2216 2188 2203 15,249,000 +31.64(+1.46%)
Aug 28, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 27, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 26, 2011 2179 2179 2123 2171 24,642,400 -10.35(-0.47%)
Aug 25, 2011 2228 2235 2167 2181 28,824,400 -19.06(-0.87%)
Aug 24, 2011 2158 2211 2130 2200 38,271,400 +61.85(+2.89%)
Aug 23, 2011 2168 2193 2129 2139 21,986,000 -1.54(-0.07%)
Aug 22, 2011 2106 2176 2102 2140 19,624,600 +21.34(+1.01%)
Aug 21, 2011 2142 2155 2082 2119 0 +0.00(+0.00%)
Aug 19, 2011 2142 2155 2082 2119 34,226,200 -33.25(-1.55%)
Aug 18, 2011 2227 2237 2125 2152 34,245,200 -102.75(-4.56%)
Aug 17, 2011 2230 2266 2214 2255 17,072,200 +7.79(+0.35%)
Aug 16, 2011 2273 2273 2214 2247 23,932,000 -29.49(-1.30%)
Aug 15, 2011 2285 2295 2260 2276 17,098,600 +13.46(+0.59%)
Aug 14, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 13, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 12, 2011 2161 2263 2122 2263 40,828,800 +117.97(+5.50%)
Aug 11, 2011 2142 2152 2045 2145 59,276,800 +53.24(+2.55%)
Aug 10, 2011 2210 2235 2084 2092 61,879,800 -62.98(-2.92%)
Aug 09, 2011 2094 2159 2014 2155 64,456,200 +58.68(+2.80%)
Aug 08, 2011 2144 2209 2096 2096 50,248,000 -81.87(-3.76%)
Aug 07, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 06, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 05, 2011 2147 2223 2141 2178 59,588,200 -45.76(-2.06%)
Aug 04, 2011 2328 2332 2224 2224 40,147,200 -67.44(-2.94%)
Aug 03, 2011 2308 2334 2285 2291 36,478,000 -39.27(-1.69%)
Aug 02, 2011 2377 2381 2329 2330 32,284,600 -46.18(-1.94%)
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.