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 (%)
Aug 31, 2011 2221 2272 2209 2268 28,163,800 +55.27(+2.50%)
Aug 30, 2011 2220 2221 2189 2213 18,949,800 +10.02(+0.45%)
Aug 29, 2011 2200 2216 2188 2203 15,249,000 +31.64(+1.46%)
Aug 28, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 27, 2011 2179 2179 2123 2171 0 +0.00(+0.00%)
Aug 26, 2011 2179 2179 2123 2171 24,642,400 -10.35(-0.47%)
Aug 25, 2011 2228 2235 2167 2181 28,824,400 -19.06(-0.87%)
Aug 24, 2011 2158 2211 2130 2200 38,271,400 +61.85(+2.89%)
Aug 23, 2011 2168 2193 2129 2139 21,986,000 -1.54(-0.07%)
Aug 22, 2011 2106 2176 2102 2140 19,624,600 +21.34(+1.01%)
Aug 21, 2011 2142 2155 2082 2119 0 +0.00(+0.00%)
Aug 19, 2011 2142 2155 2082 2119 34,226,200 -33.25(-1.55%)
Aug 18, 2011 2227 2237 2125 2152 34,245,200 -102.75(-4.56%)
Aug 17, 2011 2230 2266 2214 2255 17,072,200 +7.79(+0.35%)
Aug 16, 2011 2273 2273 2214 2247 23,932,000 -29.49(-1.30%)
Aug 15, 2011 2285 2295 2260 2276 17,098,600 +13.46(+0.59%)
Aug 14, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 13, 2011 2161 2263 2122 2263 0 +0.00(+0.00%)
Aug 12, 2011 2161 2263 2122 2263 40,828,800 +117.97(+5.50%)
Aug 11, 2011 2142 2152 2045 2145 59,276,800 +53.24(+2.55%)
Aug 10, 2011 2210 2235 2084 2092 61,879,800 -62.98(-2.92%)
Aug 09, 2011 2094 2159 2014 2155 64,456,200 +58.68(+2.80%)
Aug 08, 2011 2144 2209 2096 2096 50,248,000 -81.87(-3.76%)
Aug 07, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 06, 2011 2147 2223 2141 2178 0 +0.00(+0.00%)
Aug 05, 2011 2147 2223 2141 2178 59,588,200 -45.76(-2.06%)
Aug 04, 2011 2328 2332 2224 2224 40,147,200 -67.44(-2.94%)
Aug 03, 2011 2308 2334 2285 2291 36,478,000 -39.27(-1.69%)
Aug 02, 2011 2377 2381 2329 2330 32,284,600 -46.18(-1.94%)
Aug 01, 2011 2465 2466 2377 2377 30,861,400 -50.53(-2.08%)
Jul 31, 2011 2428 2441 2414 2427 0 +0.00(+0.00%)
Jul 30, 2011 2428 2441 2414 2427 0 +0.00(+0.00%)
Jul 29, 2011 2428 2441 2414 2427 29,473,200 -28.87(-1.18%)
Jul 28, 2011 2445 2458 2423 2456 29,619,200 -4.92(-0.20%)
Jul 27, 2011 2484 2485 2450 2461 29,121,600 -35.78(-1.43%)
Jul 26, 2011 2511 2521 2491 2497 21,017,000 -8.71(-0.35%)
Jul 25, 2011 2500 2515 2492 2505 22,473,200 -16.68(-0.66%)
Jul 24, 2011 2529 2536 2509 2522 0 +0.00(+0.00%)
Jul 23, 2011 2529 2536 2509 2522 0 +0.00(+0.00%)
Jul 22, 2011 2529 2536 2509 2522 39,489,000 +17.28(+0.69%)
Jul 21, 2011 2467 2513 2436 2505 39,187,000 +49.48(+2.02%)
Jul 20, 2011 2432 2459 2429 2455 30,370,800 +52.58(+2.19%)
Jul 19, 2011 2390 2409 2390 2403 31,847,200 +18.59(+0.78%)
Jul 18, 2011 2425 2433 2382 2384 24,348,600 -52.92(-2.17%)
Jul 17, 2011 2431 2442 2415 2437 0 +0.00(+0.00%)
Jul 16, 2011 2431 2442 2415 2437 0 +0.00(+0.00%)
Jul 15, 2011 2431 2442 2415 2437 25,173,200 -2.46(-0.10%)
Jul 14, 2011 2451 2460 2437 2440 18,606,800 -24.19(-0.98%)
Jul 13, 2011 2428 2466 2424 2464 29,061,200 +27.21(+1.12%)
Jul 12, 2011 2433 2440 2401 2436 61,254,600 -29.77(-1.21%)
Jul 11, 2011 2510 2516 2462 2466 45,726,000 -66.06(-2.61%)
Jul 10, 2011 2581 2581 2530 2532 0 +0.00(+0.00%)
Jul 09, 2011 2581 2581 2530 2532 0 +0.00(+0.00%)
Jul 08, 2011 2581 2581 2530 2532 22,364,400 -40.64(-1.58%)
Jul 07, 2011 2564 2584 2554 2573 21,636,400 +23.84(+0.94%)
Jul 06, 2011 2569 2570 2540 2549 25,908,200 -22.81(-0.89%)
Jul 05, 2011 2595 2596 2570 2572 16,118,600 -27.95(-1.08%)
Jul 04, 2011 2586 2606 2582 2600 12,929,800 +16.51(+0.64%)
Jul 03, 2011 2583 2586 2566 2583 0 +0.00(+0.00%)
Jul 02, 2011 2583 2586 2566 2583 0 +0.00(+0.00%)
Jul 01, 2011 2583 2586 2566 2583 20,660,200 +10.78(+0.42%)
Jun 30, 2011 2568 2573 2546 2573 23,604,800 +24.65(+0.97%)
Jun 29, 2011 2509 2548 2509 2548 25,746,000 +54.47(+2.18%)
Jun 28, 2011 2502 2507 2481 2493 21,547,800 -12.03(-0.48%)
Jun 27, 2011 2511 2516 2495 2505 23,071,000 -8.81(-0.35%)
Jun 26, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 25, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 24, 2011 2542 2552 2514 2514 26,256,600 +0.83(+0.03%)
Jun 23, 2011 2551 2552 2512 2513 21,200,800 -44.65(-1.75%)
Jun 22, 2011 2584 2587 2558 2558 19,427,600 -22.75(-0.88%)
Jun 21, 2011 2549 2582 2548 2581 18,999,600 +35.93(+1.41%)
Jun 20, 2011 2538 2549 2530 2545 15,661,200 -20.76(-0.81%)
Jun 19, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 18, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 17, 2011 2543 2579 2526 2566 34,790,600 +19.03(+0.75%)
Jun 16, 2011 2547 2548 2520 2547 34,726,200 -15.96(-0.62%)
Jun 15, 2011 2586 2593 2560 2563 22,811,200 -27.52(-1.06%)
Jun 14, 2011 2584 2592 2573 2590 15,137,400 +19.46(+0.76%)
Jun 13, 2011 2577 2581 2564 2571 9,555,600 -3.39(-0.13%)
Jun 12, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 11, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 10, 2011 2607 2614 2573 2574 17,111,400 -41.66(-1.59%)
Jun 09, 2011 2598 2618 2591 2616 16,833,400 +16.94(+0.65%)
Jun 08, 2011 2614 2620 2597 2599 15,444,600 -23.52(-0.90%)
Jun 07, 2011 2616 2631 2612 2622 15,403,800 +5.18(+0.20%)
Jun 06, 2011 2625 2636 2613 2617 16,056,200 -11.57(-0.44%)
Jun 05, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 04, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 03, 2011 2625 2629 2600 2629 18,200,000 +9.88(+0.38%)
Jun 02, 2011 2653 2654 2619 2619 14,941,000 -44.13(-1.66%)
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.