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, 2008 2473 2677 2471 2672 56,619,800 +82.73(+3.19%)
Sep 29, 2008 2783 2783 2589 2589 74,759,800 -224.64(-7.98%)
Sep 26, 2008 2879 2879 2792 2814 56,533,600 -92.13(-3.17%)
Sep 25, 2008 2869 2909 2853 2906 44,353,400 +40.07(+1.40%)
Sep 24, 2008 2914 2917 2858 2866 22,928,000 -26.76(-0.93%)
Sep 23, 2008 2943 2947 2878 2893 29,490,200 -74.77(-2.52%)
Sep 22, 2008 3060 3069 2968 2968 33,824,000 -85.13(-2.79%)
Sep 19, 2008 2984 3053 2936 3053 79,325,200 +268.92(+9.66%)
Sep 18, 2008 2772 2871 2767 2784 50,647,400 -5.04(-0.18%)
Sep 17, 2008 2956 2956 2787 2789 51,266,400 -89.97(-3.13%)
Sep 16, 2008 2942 2948 2820 2879 57,538,600 -94.09(-3.16%)
Sep 15, 2008 2995 2995 2923 2973 45,415,200 -107.59(-3.49%)
Sep 12, 2008 3054 3082 3034 3081 23,852,200 +59.54(+1.97%)
Sep 11, 2008 3051 3056 2991 3021 23,176,800 -34.32(-1.12%)
Sep 10, 2008 3092 3101 3036 3055 26,812,200 -48.47(-1.56%)
Sep 09, 2008 3123 3167 3093 3104 27,967,000 -30.63(-0.98%)
Sep 08, 2008 3148 3186 3119 3134 35,195,000 +132.09(+4.40%)
Sep 05, 2008 3044 3057 2994 3002 31,230,600 -63.76(-2.08%)
Sep 04, 2008 3173 3178 3066 3066 28,731,200 -99.18(-3.13%)
Sep 03, 2008 3189 3194 3165 3165 22,542,000 -46.26(-1.44%)
Sep 02, 2008 3153 3224 3130 3212 23,524,600 +67.32(+2.14%)
Sep 01, 2008 3118 3151 3097 3144 13,712,400 +8.27(+0.26%)
Aug 29, 2008 3097 3143 3097 3136 21,104,400 +44.20(+1.43%)
Aug 28, 2008 3030 3098 3014 3092 20,173,200 +58.13(+1.92%)
Aug 27, 2008 3025 3040 2997 3034 15,940,600 +8.53(+0.28%)
Aug 26, 2008 2987 3033 2977 3025 15,556,400 +21.21(+0.71%)
Aug 25, 2008 3014 3033 3004 3004 9,253,400 -24.30(-0.80%)
Aug 22, 2008 2984 3029 2971 3028 16,424,400 +57.32(+1.93%)
Aug 21, 2008 2990 2995 2964 2971 18,557,200 -29.61(-0.99%)
Aug 20, 2008 3009 3022 2975 3001 19,052,400 -1.88(-0.06%)
Aug 19, 2008 3057 3057 3000 3002 19,936,800 -72.05(-2.34%)
Aug 18, 2008 3070 3095 3045 3074 14,084,400 -8.56(-0.28%)
Aug 15, 2008 3072 3094 3057 3083 20,427,800 +28.58(+0.94%)
Aug 14, 2008 3065 3074 3027 3054 20,682,800 +10.81(+0.36%)
Aug 13, 2008 3090 3098 3041 3044 22,658,600 -73.52(-2.36%)
Aug 12, 2008 3089 3137 3082 3117 26,359,200 +13.18(+0.42%)
Aug 11, 2008 3083 3109 3069 3104 19,783,400 +35.52(+1.16%)
Aug 08, 2008 3026 3074 3023 3068 20,189,200 +21.63(+0.71%)
Aug 07, 2008 3060 3115 3044 3047 30,287,400 -77.23(-2.47%)
Aug 06, 2008 3084 3125 3076 3124 35,885,800 +75.58(+2.48%)
Aug 05, 2008 2964 3050 2958 3048 24,384,000 +101.43(+3.44%)
Aug 04, 2008 2987 3004 2942 2947 18,250,800 -36.52(-1.22%)
Aug 01, 2008 2982 3020 2971 2984 17,861,000 -10.83(-0.36%)
Jul 31, 2008 3021 3024 2972 2994 21,314,200 -35.87(-1.18%)
Jul 30, 2008 3007 3047 2984 3030 26,585,200 +39.08(+1.31%)
Jul 29, 2008 2969 3003 2948 2991 24,137,600 -8.60(-0.29%)
Jul 28, 2008 3054 3054 2998 3000 17,260,400 -59.79(-1.95%)
Jul 25, 2008 3066 3079 3027 3060 24,233,000 -47.66(-1.53%)
Jul 24, 2008 3175 3179 3096 3107 28,634,800 -37.60(-1.20%)
Jul 23, 2008 3125 3158 3084 3145 29,172,200 +85.87(+2.81%)
Jul 22, 2008 3083 3088 3028 3059 32,753,200 -57.37(-1.84%)
Jul 21, 2008 3054 3133 3031 3116 18,212,800 +41.11(+1.34%)
Jul 18, 2008 2950 3075 2950 3075 27,034,600 +75.36(+2.51%)
Jul 17, 2008 2988 3022 2961 3000 30,174,600 +94.45(+3.25%)
Jul 16, 2008 2883 2917 2794 2905 28,557,000 +41.96(+1.47%)
Jul 15, 2008 2946 2946 2827 2863 37,104,400 -105.62(-3.56%)
Jul 14, 2008 2992 3015 2963 2969 23,264,600 +9.71(+0.33%)
Jul 11, 2008 3043 3058 2959 2959 23,377,400 -62.95(-2.08%)
Jul 10, 2008 3037 3070 3011 3022 21,909,800 -64.32(-2.08%)
Jul 09, 2008 3045 3087 3036 3087 30,500,800 +76.18(+2.53%)
Jul 08, 2008 3017 3031 2986 3010 22,801,600 -57.01(-1.86%)
Jul 07, 2008 3041 3067 3017 3067 15,062,800 +51.01(+1.69%)
Jul 04, 2008 3109 3113 3016 3016 13,813,400 -71.13(-2.30%)
Jul 03, 2008 3054 3096 3024 3088 30,045,400 +5.74(+0.19%)
Jul 02, 2008 3111 3130 3082 3082 29,930,400 -20.66(-0.67%)
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.