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 (%)
Apr 30, 2013 2634 2647 2626 2643 14,903,000 -2.23(-0.08%)
Apr 29, 2013 2622 2646 2618 2646 12,596,600 +35.53(+1.36%)
Apr 28, 2013 2624 2626 2607 2610 0 +0.00(+0.00%)
Apr 27, 2013 2624 2626 2607 2610 0 +0.00(+0.00%)
Apr 26, 2013 2624 2626 2607 2610 11,961,600 -40.85(-1.54%)
Apr 25, 2013 2621 2657 2621 2651 14,259,800 -6.63(-0.25%)
Apr 24, 2013 2641 2660 2627 2658 17,167,800 +16.59(+0.63%)
Apr 23, 2013 2584 2641 2584 2641 19,148,600 +53.39(+2.06%)
Apr 22, 2013 2574 2603 2568 2588 14,122,200 +33.71(+1.32%)
Apr 19, 2013 2542 2559 2538 2554 14,307,800 +25.88(+1.02%)
Apr 18, 2013 2535 2546 2516 2528 12,962,000 -0.37(-0.01%)
Apr 17, 2013 2587 2587 2523 2528 15,439,800 -46.41(-1.80%)
Apr 16, 2013 2578 2588 2558 2575 14,908,800 -18.88(-0.73%)
Apr 15, 2013 2617 2627 2586 2594 12,789,200 -21.91(-0.84%)
Apr 14, 2013 2632 2635 2611 2616 0 +0.00(+0.00%)
Apr 12, 2013 2632 2635 2611 2616 11,475,400 -21.83(-0.83%)
Apr 11, 2013 2625 2642 2620 2637 13,080,200 +13.24(+0.50%)
Apr 10, 2013 2569 2624 2569 2624 15,808,600 +65.39(+2.56%)
Apr 09, 2013 2560 2567 2550 2559 10,695,600 +14.11(+0.55%)
Apr 08, 2013 2549 2568 2542 2545 9,323,400 +0.79(+0.03%)
Apr 06, 2013 2587 2593 2527 2544 0 +0.00(+0.00%)
Apr 05, 2013 2587 2593 2527 2544 15,439,000 -35.12(-1.36%)
Apr 04, 2013 2596 2616 2575 2579 12,911,000 -8.25(-0.32%)
Apr 03, 2013 2613 2621 2583 2587 12,126,200 -39.45(-1.50%)
Apr 02, 2013 2594 2629 2586 2627 13,271,400 +34.53(+1.33%)
Apr 01, 2013 2572 2602 2572 2592 0 +0.00(+0.00%)
Mar 29, 2013 2572 2602 2572 2592 0 +0.00(+0.00%)
Mar 28, 2013 2572 2602 2572 2592 11,791,800 +13.95(+0.54%)
Mar 27, 2013 2606 2608 2562 2578 14,342,000 -15.46(-0.60%)
Mar 26, 2013 2596 2602 2581 2594 12,438,800 -1.48(-0.06%)
Mar 25, 2013 2643 2646 2589 2595 14,070,600 -24.37(-0.93%)
Mar 24, 2013 2612 2629 2600 2620 0 +0.00(+0.00%)
Mar 22, 2013 2612 2629 2600 2620 14,218,400 +6.19(+0.24%)
Mar 21, 2013 2615 2622 2594 2613 16,717,000 -4.03(-0.15%)
Mar 20, 2013 2602 2621 2602 2617 12,230,000 +19.99(+0.77%)
Mar 19, 2013 2618 2625 2593 2597 11,270,400 -21.56(-0.82%)
Mar 18, 2013 2581 2624 2581 2619 12,794,800 -9.67(-0.37%)
Mar 15, 2013 2645 2646 2625 2629 24,259,400 -19.06(-0.72%)
Mar 14, 2013 2638 2651 2637 2648 12,103,800 +15.65(+0.59%)
Mar 13, 2013 2630 2633 2615 2632 9,278,800 +4.57(+0.17%)
Mar 12, 2013 2629 2640 2621 2627 9,701,800 -5.66(-0.21%)
Mar 11, 2013 2630 2633 2620 2633 9,031,800 +0.61(+0.02%)
Mar 10, 2013 2611 2633 2610 2633 0 +0.00(+0.00%)
Mar 09, 2013 2611 2633 2610 2633 12,602,000 +30.09(+1.16%)
Mar 08, 2013 2587 2611 2580 2602 12,101,200 +13.32(+0.51%)
Mar 07, 2013 2595 2603 2588 2589 10,648,000 -1.57(-0.06%)
Mar 06, 2013 2560 2595 2558 2591 13,282,200 +48.78(+1.92%)
Mar 05, 2013 2543 2548 2529 2542 11,766,800 +0.00(+0.00%)
Mar 04, 2013 2543 2548 2529 2542 0 -4.93(-0.19%)
Mar 03, 2013 2557 2565 2522 2547 0 +0.00(+0.00%)
Mar 02, 2013 2557 2565 2522 2547 17,073,200 -22.34(-0.87%)
Mar 01, 2013 2563 2569 2547 2569 19,621,000 +24.94(+0.98%)
Feb 28, 2013 2519 2547 2508 2544 13,900,200 +33.61(+1.34%)
Feb 27, 2013 2493 2532 2490 2511 18,293,400 -48.39(-1.89%)
Feb 26, 2013 2557 2584 2547 2559 14,415,800 +8.09(+0.32%)
Feb 24, 2013 2520 2551 2520 2551 0 +0.00(+0.00%)
Feb 23, 2013 2520 2551 2520 2551 13,100,800 +41.48(+1.65%)
Feb 22, 2013 2548 2551 2506 2509 16,324,400 -48.77(-1.91%)
Feb 21, 2013 2562 2574 2555 2558 11,855,400 +1.54(+0.06%)
Feb 20, 2013 2519 2560 2518 2557 11,546,400 +35.86(+1.42%)
Feb 19, 2013 2532 2534 2511 2521 8,664,200 +0.00(+0.00%)
Feb 18, 2013 2532 2534 2511 2521 0 -15.07(-0.59%)
Feb 17, 2013 2545 2550 2535 2536 0 +0.00(+0.00%)
Feb 16, 2013 2545 2550 2535 2536 12,384,200 -11.50(-0.45%)
Feb 15, 2013 2558 2564 2531 2547 18,762,800 +13.13(+0.52%)
Feb 14, 2013 2525 2540 2520 2534 12,300,400 +15.82(+0.63%)
Feb 13, 2013 2502 2520 2494 2518 11,743,400 +20.24(+0.81%)
Feb 12, 2013 2506 2513 2491 2498 9,093,400 +0.00(+0.00%)
Feb 11, 2013 2506 2513 2491 2498 0 -7.72(-0.31%)
Feb 09, 2013 2497 2509 2488 2506 11,969,800 +12.65(+0.51%)
Feb 08, 2013 2499 2516 2492 2493 14,007,600 -9.99(-0.40%)
Feb 07, 2013 2518 2530 2492 2503 12,756,400 -15.41(-0.61%)
Feb 06, 2013 2495 2525 2495 2519 12,419,200 +12.43(+0.50%)
Feb 05, 2013 2560 2562 2506 2506 16,078,400 +0.00(+0.00%)
Feb 04, 2013 2560 2562 2506 2506 0 -53.78(-2.10%)
Feb 03, 2013 2524 2563 2524 2560 0 +0.00(+0.00%)
Feb 02, 2013 2524 2563 2524 2560 15,265,200 +39.66(+1.57%)
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.