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 (%)
Mar 31, 2010 2651 2661 2633 2648 24,159,800 -7.66(-0.29%)
Mar 30, 2010 2672 2678 2656 2656 18,492,800 -9.28(-0.35%)
Mar 29, 2010 2664 2671 2657 2665 14,355,400 +8.47(+0.32%)
Mar 27, 2010 2664 2670 2651 2657 0 +0.00(+0.00%)
Mar 26, 2010 2664 2670 2651 2657 15,316,400 -15.17(-0.57%)
Mar 25, 2010 2647 2674 2640 2672 22,943,000 +22.40(+0.85%)
Mar 24, 2010 2654 2657 2628 2650 16,297,800 +0.36(+0.01%)
Mar 23, 2010 2636 2656 2634 2649 16,452,000 +14.89(+0.57%)
Mar 22, 2010 2631 2636 2608 2634 20,620,800 -4.83(-0.18%)
Mar 20, 2010 2656 2667 2635 2639 0 +0.00(+0.00%)
Mar 19, 2010 2656 2667 2635 2639 36,587,400 -15.57(-0.59%)
Mar 18, 2010 2662 2662 2646 2655 18,311,200 -10.77(-0.40%)
Mar 17, 2010 2639 2668 2638 2666 24,958,000 +34.05(+1.29%)
Mar 16, 2010 2620 2641 2618 2632 19,993,600 +22.77(+0.87%)
Mar 15, 2010 2620 2625 2605 2609 15,616,200 -16.48(-0.63%)
Mar 14, 2010 2615 2635 2612 2625 0 +0.00(+0.00%)
Mar 13, 2010 2615 2635 2612 2625 18,589,400 +11.76(+0.45%)
Mar 12, 2010 2619 2623 2602 2614 21,200,000 -20.64(-0.78%)
Mar 11, 2010 2615 2634 2607 2634 29,203,600 +27.85(+1.07%)
Mar 10, 2010 2601 2611 2585 2606 20,197,200 +5.48(+0.21%)
Mar 09, 2010 2619 2621 2598 2601 21,038,400 +130.28(+5.27%)
Mar 08, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Mar 07, 2010 2500 2506 2468 2471 0 -140.48(-5.38%)
Mar 06, 2010 2588 2611 2583 2611 27,504,200 +28.07(+1.09%)
Mar 05, 2010 2565 2590 2559 2583 29,251,800 -9.60(-0.37%)
Mar 04, 2010 2553 2593 2552 2593 23,237,200 +33.79(+1.32%)
Mar 03, 2010 2542 2559 2537 2559 18,232,800 +15.36(+0.60%)
Mar 02, 2010 2533 2543 2519 2543 18,392,000 +72.86(+2.95%)
Mar 01, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Feb 28, 2010 2500 2506 2468 2471 0 -44.32(-1.76%)
Feb 27, 2010 2505 2515 2484 2515 22,651,600 +34.22(+1.38%)
Feb 26, 2010 2512 2512 2474 2481 24,082,400 -34.29(-1.36%)
Feb 25, 2010 2507 2517 2492 2515 17,214,000 +12.05(+0.48%)
Feb 24, 2010 2527 2536 2495 2503 20,212,800 -18.21(-0.72%)
Feb 23, 2010 2526 2530 2512 2521 18,699,200 +50.55(+2.05%)
Feb 22, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Feb 21, 2010 2500 2506 2468 2471 0 -57.18(-2.26%)
Feb 20, 2010 2500 2528 2499 2528 19,430,800 +9.32(+0.37%)
Feb 19, 2010 2513 2518 2498 2518 19,981,200 +5.57(+0.22%)
Feb 18, 2010 2489 2519 2484 2513 26,006,200 +37.36(+1.51%)
Feb 17, 2010 2467 2482 2448 2475 17,659,000 +25.69(+1.05%)
Feb 16, 2010 2462 2476 2446 2450 11,971,600 -20.76(-0.84%)
Feb 15, 2010 2500 2506 2468 2471 0 +9.08(+0.37%)
Feb 13, 2010 2475 2484 2446 2461 26,916,200 +7.68(+0.31%)
Feb 12, 2010 2450 2475 2430 2454 32,750,400 +13.00(+0.53%)
Feb 11, 2010 2438 2465 2429 2441 38,408,600 +27.61(+1.14%)
Feb 10, 2010 2400 2422 2393 2413 31,929,400 +11.03(+0.46%)
Feb 09, 2010 2398 2426 2376 2402 31,897,800 -68.40(-2.77%)
Feb 08, 2010 2500 2506 2468 2471 0 +78.03(+3.26%)
Feb 06, 2010 2428 2429 2377 2393 49,153,000 -62.38(-2.54%)
Feb 05, 2010 2529 2538 2451 2455 33,001,000 -74.76(-2.96%)
Feb 04, 2010 2547 2561 2525 2530 22,238,600 -17.45(-0.69%)
Feb 03, 2010 2537 2548 2520 2547 20,690,200 +9.40(+0.37%)
Feb 02, 2010 2497 2541 2494 2538 23,088,200 +67.16(+2.72%)
Feb 01, 2010 2500 2506 2468 2471 0 -34.65(-1.38%)
Jan 30, 2010 2497 2516 2478 2505 25,686,400 +18.69(+0.75%)
Jan 29, 2010 2524 2537 2487 2487 24,051,800 -7.16(-0.29%)
Jan 28, 2010 2484 2513 2467 2494 27,235,200 -2.78(-0.11%)
Jan 27, 2010 2464 2497 2459 2496 25,684,400 +21.31(+0.86%)
Jan 26, 2010 2455 2506 2454 2475 27,536,000 +0.00(+0.00%)
Jan 25, 2010 2455 2506 2454 2475 0 -0.67(-0.03%)
Jan 24, 2010 2471 2491 2464 2476 0 +0.00(+0.00%)
Jan 23, 2010 2471 2491 2464 2476 30,284,600 -8.45(-0.34%)
Jan 22, 2010 2523 2546 2484 2484 19,701,800 -32.42(-1.29%)
Jan 21, 2010 2541 2552 2513 2517 32,299,400 -30.68(-1.20%)
Jan 20, 2010 2546 2557 2522 2547 20,427,800 -5.35(-0.21%)
Jan 19, 2010 2543 2555 2539 2553 19,677,600 +0.00(+0.00%)
Jan 18, 2010 2543 2555 2539 2553 0 +82.16(+3.33%)
Jan 17, 2010 2500 2506 2468 2471 0 -65.90(-2.60%)
Jan 16, 2010 2578 2592 2529 2536 27,872,000 -34.92(-1.36%)
Jan 15, 2010 2582 2584 2565 2571 24,383,600 -3.74(-0.15%)
Jan 14, 2010 2560 2587 2558 2575 24,736,000 +10.06(+0.39%)
Jan 13, 2010 2589 2595 2562 2565 21,481,800 -20.81(-0.80%)
Jan 12, 2010 2605 2610 2586 2586 22,381,200 +115.31(+4.67%)
Jan 11, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 10, 2010 2500 2506 2468 2471 0 -121.09(-4.67%)
Jan 09, 2010 2598 2606 2581 2592 23,923,200 +0.96(+0.04%)
Jan 08, 2010 2592 2600 2580 2591 28,732,400 -5.75(-0.22%)
Jan 07, 2010 2590 2601 2578 2596 18,656,800 +8.66(+0.33%)
Jan 06, 2010 2567 2595 2553 2588 25,737,000 +23.80(+0.93%)
Jan 05, 2010 2522 2564 2522 2564 19,760,000 +93.42(+3.78%)
Jan 04, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 03, 2010 2500 2506 2468 2471 0 +0.00(+0.00%)
Jan 02, 2010 2500 2506 2468 2471 0 -41.07(-1.64%)
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.