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 (%)
Jul 31, 2014 3132 3136 3090 3099 19,660,500 -26.09(-0.83%)
Jul 30, 2014 3152 3155 3119 3125 15,118,800 -30.33(-0.96%)
Jul 29, 2014 3165 3188 3139 3155 13,850,400 -7.40(-0.23%)
Jul 28, 2014 3174 3174 3146 3163 10,463,100 -4.71(-0.15%)
Jul 25, 2014 3191 3198 3161 3167 11,450,200 -28.26(-0.88%)
Jul 24, 2014 3178 3200 3167 3196 8,938,400 +18.53(+0.58%)
Jul 23, 2014 3164 3188 3162 3177 7,910,200 +13.19(+0.42%)
Jul 22, 2014 3137 3165 3131 3164 8,844,300 +39.97(+1.28%)
Jul 21, 2014 3134 3136 3112 3124 9,865,800 -5.40(-0.17%)
Jul 20, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 19, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 18, 2014 3114 3130 3100 3129 10,655,000 +3.94(+0.13%)
Jul 17, 2014 3151 3151 3122 3125 12,369,000 -33.34(-1.06%)
Jul 16, 2014 3125 3159 3125 3159 10,304,700 +43.26(+1.39%)
Jul 15, 2014 3118 3127 3108 3115 10,765,400 -3.57(-0.11%)
Jul 14, 2014 3095 3122 3094 3119 7,813,000 +29.88(+0.97%)
Jul 13, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 12, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 11, 2014 3101 3109 3081 3089 9,556,700 -8.12(-0.26%)
Jul 10, 2014 3126 3127 3078 3097 12,303,500 -30.47(-0.97%)
Jul 09, 2014 3129 3132 3112 3128 11,597,600 +2.60(+0.08%)
Jul 08, 2014 3164 3164 3125 3125 11,384,300 -34.66(-1.10%)
Jul 07, 2014 3177 3186 3157 3160 8,587,200 -20.40(-0.64%)
Jul 06, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 05, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 04, 2014 3190 3196 3180 3180 8,542,200 -17.31(-0.54%)
Jul 03, 2014 3171 3200 3166 3197 12,437,200 +31.14(+0.98%)
Jul 02, 2014 3153 3168 3151 3166 12,011,100 +14.47(+0.46%)
Jul 01, 2014 3131 3153 3127 3152 9,818,300 +24.61(+0.79%)
Jun 30, 2014 3134 3144 3119 3127 12,865,300 -2.67(-0.09%)
Jun 29, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 28, 2014 3132 3140 3123 3130 0 +0.00(+0.00%)
Jun 27, 2014 3132 3140 3123 3130 11,832,200 +1.00(+0.03%)
Jun 26, 2014 3123 3138 3112 3129 14,282,500 +13.45(+0.43%)
Jun 25, 2014 3126 3126 3101 3115 17,187,000 -30.01(-0.95%)
Jun 24, 2014 3148 3157 3140 3145 10,301,700 -3.66(-0.12%)
Jun 23, 2014 3166 3166 3136 3149 9,305,000 -17.05(-0.54%)
Jun 22, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 21, 2014 3174 3176 3160 3166 0 +0.00(+0.00%)
Jun 20, 2014 3174 3176 3160 3166 17,842,500 -6.63(-0.21%)
Jun 19, 2014 3177 3182 3171 3173 12,660,100 +22.03(+0.70%)
Jun 18, 2014 3160 3166 3150 3151 9,225,800 -8.16(-0.26%)
Jun 17, 2014 3152 3159 3143 3159 9,769,200 +17.08(+0.54%)
Jun 16, 2014 3142 3152 3135 3142 10,004,000 -10.01(-0.32%)
Jun 15, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 14, 2014 3165 3165 3135 3152 0 +0.00(+0.00%)
Jun 13, 2014 3165 3165 3135 3152 10,502,000 -16.09(-0.51%)
Jun 12, 2014 3176 3176 3165 3168 12,014,200 -10.24(-0.32%)
Jun 11, 2014 3189 3196 3175 3178 11,811,500 -7.90(-0.25%)
Jun 10, 2014 3174 3186 3165 3186 9,332,400 +9.48(+0.30%)
Jun 09, 2014 3175 3178 3168 3177 6,677,900 +5.08(+0.16%)
Jun 08, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 07, 2014 3161 3174 3148 3172 0 +0.00(+0.00%)
Jun 06, 2014 3161 3174 3148 3172 11,276,100 +19.17(+0.61%)
Jun 05, 2014 3145 3168 3133 3152 13,519,800 +9.41(+0.30%)
Jun 04, 2014 3141 3155 3136 3143 9,719,100 +0.35(+0.01%)
Jun 03, 2014 3162 3166 3140 3143 10,802,800 -17.98(-0.57%)
Jun 02, 2014 3168 3168 3156 3161 9,381,600 +1.46(+0.05%)
Jun 01, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 31, 2014 3162 3165 3154 3159 0 +0.00(+0.00%)
May 30, 2014 3162 3165 3154 3159 20,297,700 -2.99(-0.09%)
May 29, 2014 3161 3166 3155 3162 6,381,000 +0.24(+0.01%)
May 28, 2014 3145 3162 3136 3162 10,136,100 +7.88(+0.25%)
May 27, 2014 3145 3157 3142 3154 9,357,500 +8.36(+0.27%)
May 26, 2014 3131 3146 3126 3146 7,172,200 +15.75(+0.50%)
May 25, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 24, 2014 3129 3131 3114 3130 0 +0.00(+0.00%)
May 23, 2014 3129 3131 3114 3130 9,555,500 +1.60(+0.05%)
May 22, 2014 3130 3136 3120 3128 14,882,000 +9.80(+0.31%)
May 21, 2014 3101 3120 3091 3118 11,354,900 +13.10(+0.42%)
May 20, 2014 3108 3117 3099 3105 9,669,200 -0.01(-0.00%)
May 19, 2014 3093 3110 3086 3105 13,486,600 +7.22(+0.23%)
May 18, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 17, 2014 3109 3114 3089 3098 0 +0.00(+0.00%)
May 16, 2014 3109 3114 3089 3098 13,940,200 -13.85(-0.45%)
May 15, 2014 3154 3160 3103 3112 17,237,300 -45.51(-1.44%)
May 14, 2014 3157 3164 3152 3158 11,732,700 +1.13(+0.04%)
May 13, 2014 3168 3172 3150 3156 10,503,800 -7.17(-0.23%)
May 12, 2014 3152 3166 3152 3164 11,000,200 +19.67(+0.63%)
May 11, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 10, 2014 3130 3146 3130 3144 0 +0.00(+0.00%)
May 09, 2014 3130 3146 3130 3144 12,016,400 -0.91(-0.03%)
May 08, 2014 3119 3151 3118 3145 15,470,300 +36.77(+1.18%)
May 07, 2014 3079 3112 3076 3108 14,228,100 +18.51(+0.60%)
May 06, 2014 3098 3111 3085 3090 12,877,500 +0.45(+0.01%)
May 05, 2014 3079 3092 3058 3089 9,152,600 -6.60(-0.21%)
May 04, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 03, 2014 3095 3109 3088 3096 0 +0.00(+0.00%)
May 02, 2014 3095 3109 3088 3096 18,029,700 +5.86(+0.19%)
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.