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, 2013 2798 2802 2785 2802 12,616,500 -15.90(-0.56%)
Sep 29, 2013 2824 2833 2805 2818 0 +0.00(+0.00%)
Sep 27, 2013 2824 2833 2805 2818 8,302,300 -8.87(-0.31%)
Sep 26, 2013 2823 2834 2807 2827 11,314,300 +4.59(+0.16%)
Sep 25, 2013 2824 2830 2813 2822 15,201,500 -1.62(-0.06%)
Sep 24, 2013 2821 2836 2819 2824 10,808,900 +2.05(+0.07%)
Sep 23, 2013 2838 2844 2817 2822 10,801,400 -14.61(-0.52%)
Sep 21, 2013 2832 2851 2832 2837 0 +0.00(+0.00%)
Sep 20, 2013 2832 2851 2832 2837 19,499,300 -4.67(-0.16%)
Sep 19, 2013 2858 2864 2837 2841 12,335,800 +10.14(+0.36%)
Sep 18, 2013 2811 2831 2811 2831 9,336,900 +19.79(+0.70%)
Sep 17, 2013 2821 2823 2808 2811 8,845,300 -11.15(-0.40%)
Sep 16, 2013 2814 2829 2814 2823 10,002,400 +26.93(+0.96%)
Sep 15, 2013 2786 2796 2780 2796 0 +0.00(+0.00%)
Sep 14, 2013 2786 2796 2780 2796 0 +0.00(+0.00%)
Sep 13, 2013 2786 2796 2780 2796 9,475,000 +7.50(+0.27%)
Sep 12, 2013 2791 2794 2776 2788 12,814,800 -1.76(-0.06%)
Sep 11, 2013 2772 2790 2770 2790 15,305,300 +19.72(+0.71%)
Sep 10, 2013 2751 2774 2751 2770 14,303,600 +37.69(+1.38%)
Sep 09, 2013 2730 2732 2715 2732 8,703,300 +1.35(+0.05%)
Sep 08, 2013 2708 2736 2700 2731 0 +0.00(+0.00%)
Sep 07, 2013 2708 2736 2700 2731 0 +0.00(+0.00%)
Sep 06, 2013 2708 2736 2700 2731 16,171,600 +14.81(+0.55%)
Sep 05, 2013 2708 2722 2692 2716 9,688,900 +17.65(+0.65%)
Sep 04, 2013 2707 2709 2669 2699 10,604,900 -8.57(-0.32%)
Sep 03, 2013 2719 2722 2685 2707 9,812,400 -2.26(-0.08%)
Sep 02, 2013 2697 2721 2697 2709 7,464,200 +36.04(+1.35%)
Sep 01, 2013 2707 2710 2673 2673 0 +0.00(+0.00%)
Aug 31, 2013 2707 2710 2673 2673 0 +0.00(+0.00%)
Aug 30, 2013 2707 2710 2673 2673 12,537,000 -41.70(-1.54%)
Aug 29, 2013 2712 2720 2702 2715 9,105,400 +16.33(+0.61%)
Aug 28, 2013 2699 2703 2675 2699 14,044,700 +0.46(+0.02%)
Aug 27, 2013 2759 2766 2698 2698 12,687,000 -71.47(-2.58%)
Aug 26, 2013 2788 2788 2761 2770 4,703,400 -18.65(-0.67%)
Aug 25, 2013 2783 2791 2768 2788 0 +0.00(+0.00%)
Aug 24, 2013 2783 2791 2768 2788 0 +0.00(+0.00%)
Aug 23, 2013 2783 2791 2768 2788 7,469,600 +10.23(+0.37%)
Aug 22, 2013 2753 2785 2752 2778 10,364,700 +27.49(+1.00%)
Aug 21, 2013 2765 2776 2747 2751 8,691,000 -15.74(-0.57%)
Aug 20, 2013 2785 2787 2749 2766 10,765,200 -33.48(-1.20%)
Aug 19, 2013 2819 2821 2797 2800 6,997,200 -23.84(-0.84%)
Aug 18, 2013 2806 2824 2800 2824 0 +0.00(+0.00%)
Aug 17, 2013 2806 2824 2800 2824 0 +0.00(+0.00%)
Aug 16, 2013 2806 2824 2800 2824 9,648,300 +12.85(+0.46%)
Aug 15, 2013 2825 2827 2791 2811 7,569,400 -18.84(-0.67%)
Aug 14, 2013 2832 2837 2823 2830 8,508,700 -2.54(-0.09%)
Aug 13, 2013 2824 2835 2820 2832 8,508,000 +13.94(+0.49%)
Aug 12, 2013 2813 2822 2801 2818 11,681,400 +10.71(+0.38%)
Aug 11, 2013 2808 2815 2793 2808 0 +0.00(+0.00%)
Aug 10, 2013 2808 2815 2793 2808 0 +0.00(+0.00%)
Aug 09, 2013 2808 2815 2793 2808 14,984,700 +2.75(+0.10%)
Aug 08, 2013 2764 2805 2764 2805 15,564,700 +56.00(+2.04%)
Aug 07, 2013 2734 2753 2729 2749 17,043,600 +3.04(+0.11%)
Aug 06, 2013 2765 2768 2733 2746 10,928,900 -20.66(-0.75%)
Aug 05, 2013 2762 2774 2760 2767 10,046,800 +6.34(+0.23%)
Aug 04, 2013 2732 2764 2730 2760 0 +0.00(+0.00%)
Aug 03, 2013 2732 2764 2730 2760 0 +0.00(+0.00%)
Aug 02, 2013 2732 2764 2730 2760 15,288,500 +42.79(+1.57%)
Aug 01, 2013 2676 2717 2675 2717 19,341,000 +54.73(+2.06%)
Jul 31, 2013 2637 2670 2637 2663 14,695,000 +26.72(+1.01%)
Jul 30, 2013 2642 2646 2630 2636 11,219,000 +11.91(+0.45%)
Jul 29, 2013 2646 2653 2619 2624 10,751,800 -14.94(-0.57%)
Jul 28, 2013 2655 2669 2634 2639 0 +0.00(+0.00%)
Jul 27, 2013 2655 2669 2634 2639 0 +0.00(+0.00%)
Jul 26, 2013 2655 2669 2634 2639 10,679,400 -4.74(-0.18%)
Jul 25, 2013 2666 2667 2631 2644 9,635,400 -22.00(-0.83%)
Jul 24, 2013 2635 2668 2635 2666 9,845,400 +37.61(+1.43%)
Jul 23, 2013 2643 2651 2628 2628 8,403,400 -7.22(-0.27%)
Jul 22, 2013 2645 2648 2633 2635 8,333,800 -14.82(-0.56%)
Jul 21, 2013 2649 2656 2639 2650 0 +0.00(+0.00%)
Jul 20, 2013 2649 2656 2639 2650 0 +0.00(+0.00%)
Jul 19, 2013 2649 2656 2639 2650 9,314,000 -0.84(-0.03%)
Jul 18, 2013 2623 2651 2620 2651 10,021,800 +15.87(+0.60%)
Jul 17, 2013 2631 2643 2612 2635 8,383,200 +12.32(+0.47%)
Jul 16, 2013 2645 2647 2621 2623 7,322,600 -22.16(-0.84%)
Jul 15, 2013 2633 2650 2630 2645 5,502,200 +14.87(+0.57%)
Jul 14, 2013 2645 2650 2625 2630 0 +0.00(+0.00%)
Jul 13, 2013 2645 2650 2625 2630 0 +0.00(+0.00%)
Jul 12, 2013 2645 2650 2625 2630 8,598,000 -7.34(-0.28%)
Jul 11, 2013 2633 2644 2632 2637 10,430,400 +25.80(+0.99%)
Jul 10, 2013 2601 2612 2586 2612 9,305,600 +8.56(+0.33%)
Jul 09, 2013 2585 2612 2585 2603 11,187,000 +20.92(+0.81%)
Jul 08, 2013 2553 2588 2552 2582 8,976,200 +42.76(+1.68%)
Jul 07, 2013 2574 2584 2536 2539 0 +0.00(+0.00%)
Jul 06, 2013 2574 2584 2536 2539 0 +0.00(+0.00%)
Jul 05, 2013 2574 2584 2536 2539 10,082,200 -28.70(-1.12%)
Jul 04, 2013 2524 2572 2517 2568 10,737,600 +55.25(+2.20%)
Jul 03, 2013 2502 2514 2473 2513 12,271,800 -7.12(-0.28%)
Jul 02, 2013 2540 2542 2510 2520 10,110,800 -12.14(-0.48%)
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.