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, 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%)
Jul 01, 2013 2541 2553 2514 2532 11,300,800 +6.00(+0.24%)
Jun 30, 2013 2547 2554 2517 2526 0 +0.00(+0.00%)
Jun 29, 2013 2547 2554 2517 2526 0 +0.00(+0.00%)
Jun 28, 2013 2547 2554 2517 2526 13,775,800 -19.77(-0.78%)
Jun 27, 2013 2534 2556 2516 2546 15,891,800 +13.16(+0.52%)
Jun 26, 2013 2493 2537 2481 2533 13,785,200 +55.02(+2.22%)
Jun 25, 2013 2473 2487 2462 2478 14,722,800 +24.59(+1.00%)
Jun 24, 2013 2487 2504 2440 2453 16,766,000 -58.43(-2.33%)
Jun 23, 2013 2538 2566 2512 2512 0 +0.00(+0.00%)
Jun 21, 2013 2538 2566 2512 2512 25,692,000 -27.39(-1.08%)
Jun 20, 2013 2583 2585 2534 2539 18,093,200 -79.47(-3.04%)
Jun 19, 2013 2629 2632 2609 2618 10,859,600 -0.92(-0.04%)
Jun 18, 2013 2617 2627 2609 2619 9,808,800 -3.81(-0.15%)
Jun 17, 2013 2603 2633 2603 2623 10,415,400 +23.80(+0.92%)
Jun 16, 2013 2596 2614 2588 2599 0 +0.00(+0.00%)
Jun 15, 2013 2596 2614 2588 2599 0 +0.00(+0.00%)
Jun 14, 2013 2596 2614 2588 2599 9,916,200 +21.33(+0.83%)
Jun 13, 2013 2539 2584 2529 2578 13,214,600 +7.61(+0.30%)
Jun 12, 2013 2576 2597 2570 2570 10,326,800 -11.66(-0.45%)
Jun 11, 2013 2603 2604 2566 2582 12,833,000 -29.75(-1.14%)
Jun 10, 2013 2615 2628 2609 2612 7,890,000 -11.27(-0.43%)
Jun 09, 2013 2604 2635 2587 2623 0 +0.00(+0.00%)
Jun 08, 2013 2604 2635 2587 2623 0 +0.00(+0.00%)
Jun 07, 2013 2604 2635 2587 2623 14,310,600 +28.42(+1.10%)
Jun 06, 2013 2608 2629 2595 2595 13,227,000 -14.91(-0.57%)
Jun 05, 2013 2634 2642 2609 2610 12,755,400 -35.85(-1.36%)
Jun 04, 2013 2646 2655 2638 2645 8,367,800 +10.14(+0.38%)
Jun 03, 2013 2640 2655 2616 2635 13,149,000 -14.09(-0.53%)
Jun 02, 2013 2683 2685 2649 2649 0 +0.00(+0.00%)
May 31, 2013 2683 2685 2649 2649 15,852,000 -35.19(-1.31%)
May 30, 2013 2681 2701 2679 2685 10,301,400 -1.07(-0.04%)
May 29, 2013 2716 2716 2684 2686 11,203,400 -42.63(-1.56%)
May 28, 2013 2721 2741 2719 2728 11,507,200 +14.27(+0.53%)
May 27, 2013 2704 2717 2703 2714 5,050,600 +13.07(+0.48%)
May 26, 2013 2717 2724 2689 2701 0 +0.00(+0.00%)
May 24, 2013 2717 2724 2689 2701 6,542,600 -4.38(-0.16%)
May 23, 2013 2702 2711 2691 2705 14,448,000 -41.35(-1.51%)
May 22, 2013 2738 2750 2732 2747 13,280,000 +11.82(+0.43%)
May 21, 2013 2737 2743 2716 2735 11,562,200 -5.84(-0.21%)
May 20, 2013 2733 2745 2728 2741 7,066,600 +8.37(+0.31%)
May 19, 2013 2721 2742 2718 2732 0 +0.00(+0.00%)
May 17, 2013 2721 2742 2718 2732 19,169,000 +4.78(+0.18%)
May 16, 2013 2727 2735 2717 2728 11,839,600 -1.00(-0.04%)
May 15, 2013 2722 2731 2715 2729 10,931,000 +3.88(+0.14%)
May 14, 2013 2710 2725 2698 2725 15,052,800 +5.08(+0.19%)
May 13, 2013 2723 2729 2707 2720 9,260,800 -10.22(-0.37%)
May 12, 2013 2728 2749 2720 2730 0 +0.00(+0.00%)
May 10, 2013 2728 2749 2720 2730 10,537,600 -1.19(-0.04%)
May 09, 2013 2733 2734 2718 2731 6,907,200 -5.69(-0.21%)
May 08, 2013 2723 2739 2721 2737 12,134,000 +20.14(+0.74%)
May 07, 2013 2707 2722 2703 2717 12,018,200 +19.94(+0.74%)
May 06, 2013 2697 2704 2691 2697 6,958,000 +0.21(+0.01%)
May 05, 2013 2666 2696 2661 2696 0 +0.00(+0.00%)
May 03, 2013 2666 2696 2661 2696 16,268,600 +35.46(+1.33%)
May 02, 2013 2639 2665 2630 2661 18,568,000 +17.48(+0.66%)
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.