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, 2014 3204 3229 3194 3221 15,538,300 +23.15(+0.72%)
Sep 29, 2014 3207 3213 3182 3198 10,547,100 -8.24(-0.26%)
Sep 26, 2014 3198 3216 3177 3206 11,122,300 +9.59(+0.30%)
Sep 25, 2014 3206 3231 3192 3197 14,321,200 -10.85(-0.34%)
Sep 24, 2014 3195 3208 3184 3208 12,171,900 +18.34(+0.58%)
Sep 23, 2014 3218 3219 3180 3189 13,611,500 -31.03(-0.96%)
Sep 22, 2014 3212 3229 3210 3220 9,115,200 +0.04(+0.00%)
Sep 19, 2014 3225 3235 3220 3220 21,069,700 +12.18(+0.38%)
Sep 18, 2014 3183 3208 3183 3208 12,376,200 +24.82(+0.78%)
Sep 17, 2014 3180 3191 3177 3183 11,147,500 +15.94(+0.50%)
Sep 16, 2014 3180 3181 3158 3167 9,349,500 -14.68(-0.46%)
Sep 15, 2014 3166 3186 3164 3182 9,973,300 +9.38(+0.30%)
Sep 12, 2014 3183 3183 3165 3173 8,589,000 -2.66(-0.08%)
Sep 11, 2014 3190 3192 3166 3175 8,236,400 -8.76(-0.28%)
Sep 10, 2014 3182 3187 3171 3184 8,242,100 -6.06(-0.19%)
Sep 09, 2014 3200 3212 3188 3190 9,271,500 -18.42(-0.57%)
Sep 08, 2014 3218 3223 3201 3209 9,156,100 -11.52(-0.36%)
Sep 05, 2014 3217 3225 3208 3220 12,828,700 -2.65(-0.08%)
Sep 04, 2014 3184 3232 3182 3223 14,613,000 +36.07(+1.13%)
Sep 03, 2014 3184 3207 3184 3187 12,234,700 +8.88(+0.28%)
Sep 02, 2014 3185 3187 3163 3178 9,029,500 -2.81(-0.09%)
Sep 01, 2014 3194 3198 3169 3181 8,955,100 -12.03(-0.38%)
Aug 29, 2014 3201 3203 3170 3193 11,701,700 -3.84(-0.12%)
Aug 28, 2014 3200 3203 3185 3197 11,124,100 -13.51(-0.42%)
Aug 27, 2014 3198 3212 3197 3210 9,247,600 +6.31(+0.20%)
Aug 26, 2014 3180 3204 3174 3204 12,242,200 +17.15(+0.54%)
Aug 25, 2014 3184 3188 3164 3187 8,362,700 +23.38(+0.74%)
Aug 22, 2014 3173 3178 3146 3163 9,324,800 -8.09(-0.26%)
Aug 21, 2014 3148 3171 3141 3171 11,396,200 +24.99(+0.79%)
Aug 20, 2014 3158 3160 3132 3146 14,316,100 -17.59(-0.56%)
Aug 19, 2014 3154 3168 3151 3164 7,281,800 +17.25(+0.55%)
Aug 18, 2014 3132 3147 3129 3147 7,895,400 +40.22(+1.29%)
Aug 15, 2014 3116 3140 3099 3106 12,891,600 -3.38(-0.11%)
Aug 14, 2014 3101 3114 3090 3110 10,732,700 +6.87(+0.22%)
Aug 13, 2014 3080 3109 3079 3103 11,202,100 +31.81(+1.04%)
Aug 12, 2014 3072 3082 3063 3071 9,805,900 -3.20(-0.10%)
Aug 11, 2014 3056 3081 3052 3074 10,461,200 +38.39(+1.26%)
Aug 08, 2014 3031 3046 3018 3036 13,635,700 -20.00(-0.65%)
Aug 07, 2014 3068 3078 3051 3056 16,866,000 -1.41(-0.05%)
Aug 06, 2014 3063 3066 3029 3057 14,302,100 -10.26(-0.33%)
Aug 05, 2014 3074 3090 3065 3068 10,995,500 +5.18(+0.17%)
Aug 04, 2014 3067 3077 3056 3062 12,297,200 +1.96(+0.06%)
Aug 03, 2014 3097 3105 3053 3060 0 +0.00(+0.00%)
Aug 02, 2014 3097 3105 3053 3060 0 +0.00(+0.00%)
Aug 01, 2014 3097 3105 3053 3060 18,237,900 -38.25(-1.23%)
Jul 31, 2014 3132 3136 3090 3099 19,660,500 -26.09(-0.83%)
Jul 30, 2014 3152 3155 3119 3125 15,118,800 -30.33(-0.96%)
Jul 29, 2014 3165 3188 3139 3155 13,850,400 -7.40(-0.23%)
Jul 28, 2014 3174 3174 3146 3163 10,463,100 -4.71(-0.15%)
Jul 25, 2014 3191 3198 3161 3167 11,450,200 -28.26(-0.88%)
Jul 24, 2014 3178 3200 3167 3196 8,938,400 +18.53(+0.58%)
Jul 23, 2014 3164 3188 3162 3177 7,910,200 +13.19(+0.42%)
Jul 22, 2014 3137 3165 3131 3164 8,844,300 +39.97(+1.28%)
Jul 21, 2014 3134 3136 3112 3124 9,865,800 -5.40(-0.17%)
Jul 20, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 19, 2014 3114 3130 3100 3129 0 +0.00(+0.00%)
Jul 18, 2014 3114 3130 3100 3129 10,655,000 +3.94(+0.13%)
Jul 17, 2014 3151 3151 3122 3125 12,369,000 -33.34(-1.06%)
Jul 16, 2014 3125 3159 3125 3159 10,304,700 +43.26(+1.39%)
Jul 15, 2014 3118 3127 3108 3115 10,765,400 -3.57(-0.11%)
Jul 14, 2014 3095 3122 3094 3119 7,813,000 +29.88(+0.97%)
Jul 13, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 12, 2014 3101 3109 3081 3089 0 +0.00(+0.00%)
Jul 11, 2014 3101 3109 3081 3089 9,556,700 -8.12(-0.26%)
Jul 10, 2014 3126 3127 3078 3097 12,303,500 -30.47(-0.97%)
Jul 09, 2014 3129 3132 3112 3128 11,597,600 +2.60(+0.08%)
Jul 08, 2014 3164 3164 3125 3125 11,384,300 -34.66(-1.10%)
Jul 07, 2014 3177 3186 3157 3160 8,587,200 -20.40(-0.64%)
Jul 06, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 05, 2014 3190 3196 3180 3180 0 +0.00(+0.00%)
Jul 04, 2014 3190 3196 3180 3180 8,542,200 -17.31(-0.54%)
Jul 03, 2014 3171 3200 3166 3197 12,437,200 +31.14(+0.98%)
Jul 02, 2014 3153 3168 3151 3166 12,011,100 +14.47(+0.46%)
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.