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 (%)
May 31, 2012 2109 2115 2080 2094 12,522,600 -12.24(-0.58%)
May 30, 2012 2119 2131 2092 2106 12,359,800 -24.39(-1.14%)
May 29, 2012 2119 2135 2110 2130 13,108,600 +12.53(+0.59%)
May 28, 2012 2134 2143 2110 2118 8,186,400 -1.78(-0.08%)
May 27, 2012 2116 2134 2101 2119 0 +0.00(+0.00%)
May 26, 2012 2116 2134 2101 2119 0 +0.00(+0.00%)
May 25, 2012 2116 2134 2101 2119 15,105,400 +5.84(+0.28%)
May 24, 2012 2112 2120 2080 2114 16,001,000 +24.11(+1.15%)
May 23, 2012 2125 2125 2085 2089 17,188,600 -52.92(-2.47%)
May 22, 2012 2102 2149 2101 2142 19,836,200 +48.61(+2.32%)
May 21, 2012 2077 2099 2072 2094 16,417,000 +19.92(+0.96%)
May 20, 2012 2067 2091 2053 2074 0 +0.00(+0.00%)
May 19, 2012 2067 2091 2053 2074 0 +0.00(+0.00%)
May 18, 2012 2067 2091 2053 2074 21,761,600 -7.32(-0.35%)
May 17, 2012 2107 2107 2067 2081 14,004,600 -22.61(-1.07%)
May 16, 2012 2092 2123 2076 2104 26,874,600 +0.62(+0.03%)
May 15, 2012 2146 2151 2095 2103 21,662,600 -31.36(-1.47%)
May 14, 2012 2170 2172 2124 2135 17,488,200 -49.88(-2.28%)
May 13, 2012 2179 2186 2155 2184 0 +0.00(+0.00%)
May 12, 2012 2179 2186 2155 2184 0 +0.00(+0.00%)
May 11, 2012 2179 2186 2155 2184 17,472,000 -2.82(-0.13%)
May 10, 2012 2176 2190 2145 2187 26,637,600 +27.26(+1.26%)
May 09, 2012 2171 2178 2135 2160 21,911,000 -10.62(-0.49%)
May 08, 2012 2189 2206 2167 2171 0 -9.81(-0.45%)
May 07, 2012 2139 2183 2133 2180 16,357,600 +13.67(+0.63%)
May 06, 2012 2196 2201 2160 2167 0 +0.00(+0.00%)
May 05, 2012 2196 2201 2160 2167 0 +0.00(+0.00%)
May 04, 2012 2196 2201 2160 2167 22,525,800 -28.23(-1.29%)
May 03, 2012 2207 2213 2187 2195 19,442,400 -15.50(-0.70%)
May 02, 2012 2236 2241 2205 2210 23,432,200 +2.04(+0.09%)
May 01, 2012 2215 2218 2199 2208 0 +0.00(+0.00%)
Apr 30, 2012 2215 2218 2199 2208 17,291,000 -12.46(-0.56%)
Apr 29, 2012 2181 2226 2170 2221 0 +0.00(+0.00%)
Apr 28, 2012 2181 2226 2170 2221 0 +0.00(+0.00%)
Apr 27, 2012 2181 2226 2170 2221 20,135,000 +11.00(+0.50%)
Apr 26, 2012 2234 2240 2198 2210 17,038,800 -33.30(-1.48%)
Apr 25, 2012 2205 2245 2203 2243 19,435,600 +38.98(+1.77%)
Apr 24, 2012 2189 2208 2179 2204 19,366,200 +12.82(+0.59%)
Apr 23, 2012 2229 2231 2184 2191 22,742,200 -54.91(-2.44%)
Apr 22, 2012 2237 2262 2235 2246 0 +0.00(+0.00%)
Apr 21, 2012 2237 2262 2235 2246 0 +0.00(+0.00%)
Apr 20, 2012 2237 2262 2235 2246 21,217,800 +8.79(+0.39%)
Apr 19, 2012 2264 2280 2238 2238 21,319,000 -20.85(-0.92%)
Apr 18, 2012 2290 2294 2255 2258 19,405,200 -32.87(-1.43%)
Apr 17, 2012 2237 2293 2237 2291 20,974,800 +51.89(+2.32%)
Apr 16, 2012 2225 2261 2224 2239 24,902,000 +9.67(+0.43%)
Apr 15, 2012 2254 2261 2219 2230 0 +0.00(+0.00%)
Apr 14, 2012 2254 2261 2219 2230 0 +0.00(+0.00%)
Apr 13, 2012 2254 2261 2219 2230 19,758,800 -34.68(-1.53%)
Apr 12, 2012 2243 2268 2223 2264 21,996,600 +29.96(+1.34%)
Apr 11, 2012 2212 2247 2209 2234 22,873,000 +20.46(+0.92%)
Apr 10, 2012 2232 2250 2214 2214 28,461,000 -39.79(-1.77%)
Apr 09, 2012 2264 2275 2226 2254 0 +0.00(+0.00%)
Apr 05, 2012 2264 2275 2226 2254 24,143,200 -8.72(-0.39%)
Apr 04, 2012 2331 2334 2261 2262 27,423,000 -72.31(-3.10%)
Apr 03, 2012 2354 2365 2335 2335 21,109,400 -19.77(-0.84%)
Apr 02, 2012 2331 2355 2311 2355 18,695,800 +30.48(+1.31%)
Apr 01, 2012 2303 2326 2302 2324 0 +0.00(+0.00%)
Mar 31, 2012 2303 2326 2302 2324 0 +0.00(+0.00%)
Mar 30, 2012 2303 2326 2302 2324 20,769,000 +27.58(+1.20%)
Mar 29, 2012 2330 2335 2290 2296 21,664,400 -26.45(-1.14%)
Mar 28, 2012 2340 2353 2323 2323 13,233,000 -26.75(-1.14%)
Mar 27, 2012 2373 2379 2347 2350 16,523,200 -12.94(-0.55%)
Mar 26, 2012 2343 2369 2326 2363 13,529,600 +24.30(+1.04%)
Mar 25, 2012 2321 2341 2308 2338 0 +0.00(+0.00%)
Mar 24, 2012 2321 2341 2308 2338 0 +0.00(+0.00%)
Mar 23, 2012 2321 2341 2308 2338 17,188,800 +15.04(+0.65%)
Mar 22, 2012 2345 2346 2318 2323 19,454,000 -22.34(-0.95%)
Mar 21, 2012 2355 2364 2332 2346 14,779,600 -6.34(-0.27%)
Mar 20, 2012 2363 2369 2342 2352 16,412,600 -22.34(-0.94%)
Mar 19, 2012 2365 2376 2354 2374 18,736,800 +8.18(+0.35%)
Mar 18, 2012 2349 2369 2345 2366 0 +0.00(+0.00%)
Mar 17, 2012 2349 2369 2345 2366 0 +0.00(+0.00%)
Mar 16, 2012 2349 2369 2345 2366 36,803,200 +22.13(+0.94%)
Mar 15, 2012 2329 2344 2321 2344 23,157,600 +15.42(+0.66%)
Mar 14, 2012 2331 2345 2325 2329 23,356,200 +8.43(+0.36%)
Mar 13, 2012 2297 2327 2293 2320 17,277,400 +39.05(+1.71%)
Mar 12, 2012 2277 2288 2268 2281 20,208,200 -0.82(-0.04%)
Mar 11, 2012 2279 2296 2268 2282 0 +0.00(+0.00%)
Mar 10, 2012 2279 2296 2268 2282 22,604,000 +11.43(+0.50%)
Mar 09, 2012 2250 2273 2245 2270 30,153,400 +30.51(+1.36%)
Mar 08, 2012 2208 2240 2208 2240 19,506,400 +30.07(+1.36%)
Mar 07, 2012 2272 2273 2210 2210 26,756,800 -72.36(-3.17%)
Mar 06, 2012 2289 2291 2268 2282 32,038,800 +0.00(+0.00%)
Mar 05, 2012 2289 2291 2268 2282 0 -13.66(-0.59%)
Mar 04, 2012 2291 2304 2279 2296 0 +0.00(+0.00%)
Mar 03, 2012 2291 2304 2279 2296 22,588,800 +7.26(+0.32%)
Mar 02, 2012 2272 2297 2266 2289 18,273,000 +12.79(+0.56%)
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.