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, 2010 2448 2460 2444 2453 12,742,400 -7.17(-0.29%)
May 30, 2010 2485 2485 2452 2461 0 +0.00(+0.00%)
May 28, 2010 2485 2485 2452 2461 30,552,200 -9.02(-0.37%)
May 27, 2010 2409 2470 2406 2470 48,112,400 +83.11(+3.48%)
May 26, 2010 2362 2413 2362 2386 32,053,400 +56.66(+2.43%)
May 25, 2010 2344 2353 2318 2330 34,809,000 -72.66(-3.02%)
May 24, 2010 2421 2432 2380 2402 15,855,800 +6.80(+0.28%)
May 22, 2010 2383 2402 2338 2396 0 +0.00(+0.00%)
May 21, 2010 2383 2402 2338 2396 45,934,200 +9.16(+0.38%)
May 20, 2010 2449 2459 2356 2386 46,450,000 -46.36(-1.91%)
May 19, 2010 2452 2473 2426 2433 44,584,600 -52.39(-2.11%)
May 18, 2010 2473 2497 2464 2485 22,865,200 +46.17(+1.89%)
May 17, 2010 2410 2467 2403 2439 28,925,600 -8.10(-0.33%)
May 16, 2010 2523 2524 2441 2447 0 +0.00(+0.00%)
May 15, 2010 2523 2524 2441 2447 0 +0.00(+0.00%)
May 14, 2010 2523 2524 2441 2447 33,253,200 -87.68(-3.46%)
May 13, 2010 2550 2557 2517 2535 19,656,000 -5.51(-0.22%)
May 12, 2010 2482 2551 2467 2540 40,456,000 +56.83(+2.29%)
May 11, 2010 2503 2503 2452 2484 41,942,600 -28.45(-1.13%)
May 10, 2010 2406 2512 2404 2512 93,580,000 +214.36(+9.33%)
May 09, 2010 2485 2374 2291 2298 0 +0.00(+0.00%)
May 08, 2010 2485 2374 2291 2298 0 +0.81(+0.04%)
May 07, 2010 2349 2376 2289 2297 85,957,800 -103.97(-4.33%)
May 06, 2010 2423 2463 2401 2401 50,562,600 -45.44(-1.86%)
May 05, 2010 2485 2495 2433 2446 50,909,600 -58.03(-2.32%)
May 04, 2010 2579 2582 2496 2504 48,503,600 -68.21(-2.65%)
May 03, 2010 2561 2583 2548 2572 22,819,800 +11.47(+0.45%)
May 01, 2010 2576 2585 2548 2561 0 +0.00(+0.00%)
Apr 30, 2010 2576 2585 2548 2561 32,890,000 -0.70(-0.03%)
Apr 29, 2010 2509 2570 2498 2562 35,531,800 +55.50(+2.21%)
Apr 28, 2010 2545 2551 2470 2506 68,563,200 -61.49(-2.39%)
Apr 27, 2010 2655 2659 2568 2568 42,582,400 -88.60(-3.34%)
Apr 26, 2010 2665 2674 2648 2656 22,602,800 +12.14(+0.46%)
Apr 24, 2010 2634 2658 2625 2644 0 +0.00(+0.00%)
Apr 23, 2010 2634 2658 2623 2644 27,017,200 +13.20(+0.50%)
Apr 22, 2010 2661 2676 2624 2631 30,493,000 -29.92(-1.12%)
Apr 21, 2010 2685 2692 2660 2661 24,714,800 -20.21(-0.75%)
Apr 20, 2010 2674 2685 2662 2681 18,631,600 +13.11(+0.49%)
Apr 19, 2010 2665 2678 2661 2668 0 -19.40(-0.72%)
Apr 17, 2010 2707 2722 2682 2687 0 +0.00(+0.00%)
Apr 16, 2010 2707 2722 2682 2687 30,079,000 -27.80(-1.02%)
Apr 15, 2010 2706 2721 2691 2715 21,436,000 -1.54(-0.06%)
Apr 14, 2010 2716 2720 2700 2717 20,046,000 +7.72(+0.28%)
Apr 13, 2010 2713 2722 2698 2709 38,250,400 -5.83(-0.21%)
Apr 12, 2010 2723 2726 2707 2715 22,940,600 +11.94(+0.44%)
Apr 10, 2010 2686 2703 2686 2703 0 +0.00(+0.00%)
Apr 09, 2010 2686 2703 2686 2703 22,648,000 +34.25(+1.28%)
Apr 08, 2010 2687 2688 2653 2669 27,978,000 -28.34(-1.05%)
Apr 07, 2010 2696 2711 2694 2697 18,794,200 +0.30(+0.01%)
Apr 06, 2010 2689 2699 2682 2697 25,267,200 +16.10(+0.60%)
Apr 05, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 04, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 03, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 02, 2010 2657 2681 2656 2681 0 +0.00(+0.00%)
Apr 01, 2010 2657 2681 2656 2681 20,949,600 +32.10(+1.21%)
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%)
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.