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, 2008 1144 1181 1144 1175 296,383,904 +3.82(+0.33%)
Sep 29, 2008 1212 1212 1170 1171 255,328,704 -46.84(-3.85%)
Sep 26, 2008 1208 1224 1202 1218 194,343,104 -4.60(-0.38%)
Sep 25, 2008 1193 1226 1193 1223 232,179,808 +33.69(+2.83%)
Sep 24, 2008 1207 1207 1187 1189 217,698,800 -7.37(-0.62%)
Sep 23, 2008 1207 1211 1189 1196 258,843,104 -17.42(-1.44%)
Sep 22, 2008 1235 1243 1214 1214 282,704,704 -24.32(-1.96%)
Sep 19, 2008 1200 1238 1197 1238 598,352,000 +98.07(+8.60%)
Sep 18, 2008 1144 1162 1134 1140 333,474,400 -4.58(-0.40%)
Sep 17, 2008 1184 1192 1145 1145 318,470,208 -29.54(-2.52%)
Sep 16, 2008 1157 1183 1147 1174 462,275,008 +1.04(+0.09%)
Sep 15, 2008 1186 1199 1167 1173 396,037,504 -54.21(-4.42%)
Sep 12, 2008 1210 1227 1203 1227 203,437,792 +28.23(+2.35%)
Sep 11, 2008 1201 1207 1184 1199 227,877,600 -5.93(-0.49%)
Sep 10, 2008 1216 1217 1201 1205 252,138,704 -18.81(-1.54%)
Sep 09, 2008 1236 1250 1220 1224 209,959,296 -19.16(-1.54%)
Sep 08, 2008 1232 1253 1232 1243 216,925,504 +45.10(+3.76%)
Sep 05, 2008 1221 1224 1196 1198 258,630,304 -35.54(-2.88%)
Sep 04, 2008 1272 1273 1233 1234 209,417,408 -38.10(-3.00%)
Sep 03, 2008 1269 1279 1266 1272 187,299,200 -6.33(-0.50%)
Sep 02, 2008 1253 1281 1251 1278 199,018,896 +22.36(+1.78%)
Sep 01, 2008 1247 1260 1245 1256 150,452,192 -1.35(-0.11%)
Aug 29, 2008 1252 1260 1248 1257 166,605,104 +4.55(+0.36%)
Aug 28, 2008 1228 1254 1226 1252 168,418,208 +20.40(+1.66%)
Aug 27, 2008 1220 1239 1217 1232 147,222,496 +5.37(+0.44%)
Aug 26, 2008 1211 1228 1207 1227 132,935,200 +9.18(+0.75%)
Aug 25, 2008 1229 1230 1217 1217 91,777,400 -18.26(-1.48%)
Aug 22, 2008 1206 1236 1205 1236 114,592,096 +29.46(+2.44%)
Aug 21, 2008 1217 1217 1205 1206 138,300,896 -17.70(-1.45%)
Aug 20, 2008 1227 1229 1211 1224 164,287,200 +3.39(+0.28%)
Aug 19, 2008 1243 1243 1220 1221 161,534,208 -36.45(-2.90%)
Aug 18, 2008 1253 1267 1244 1257 105,180,896 -0.98(-0.08%)
Aug 15, 2008 1252 1260 1248 1258 183,389,696 +7.90(+0.63%)
Aug 14, 2008 1264 1266 1243 1250 156,616,608 -9.37(-0.74%)
Aug 13, 2008 1283 1285 1259 1259 172,240,896 -31.58(-2.45%)
Aug 12, 2008 1289 1298 1282 1291 171,263,504 -4.07(-0.31%)
Aug 11, 2008 1279 1295 1274 1295 146,171,504 +25.65(+2.02%)
Aug 08, 2008 1253 1272 1251 1269 163,257,904 +8.50(+0.67%)
Aug 07, 2008 1264 1279 1258 1261 184,340,800 -6.99(-0.55%)
Aug 06, 2008 1270 1272 1256 1268 174,073,200 +3.33(+0.26%)
Aug 05, 2008 1237 1265 1237 1265 210,714,000 +33.24(+2.70%)
Aug 04, 2008 1239 1243 1228 1231 149,670,000 -13.29(-1.07%)
Aug 01, 2008 1261 1264 1245 1245 224,423,200 -31.86(-2.50%)
Jul 31, 2008 1282 1286 1266 1277 280,463,808 +5.39(+0.42%)
Jul 30, 2008 1267 1281 1264 1271 253,008,400 +15.11(+1.20%)
Jul 29, 2008 1222 1256 1220 1256 252,143,296 +20.43(+1.65%)
Jul 28, 2008 1243 1251 1235 1236 179,457,200 -12.01(-0.96%)
Jul 25, 2008 1241 1248 1234 1248 199,438,704 -10.07(-0.80%)
Jul 24, 2008 1291 1291 1258 1258 259,398,208 -25.24(-1.97%)
Jul 23, 2008 1267 1283 1265 1283 262,458,592 +35.84(+2.87%)
Jul 22, 2008 1262 1262 1224 1247 324,846,304 -19.95(-1.57%)
Jul 21, 2008 1268 1282 1258 1267 224,638,800 -9.28(-0.73%)
Jul 18, 2008 1243 1277 1236 1276 282,118,400 +26.94(+2.16%)
Jul 17, 2008 1233 1256 1233 1249 327,566,016 +35.35(+2.91%)
Jul 16, 2008 1210 1217 1185 1214 261,473,504 +13.73(+1.14%)
Jul 15, 2008 1218 1218 1179 1200 306,248,288 -31.65(-2.57%)
Jul 14, 2008 1234 1247 1232 1232 185,841,408 +4.96(+0.40%)
Jul 11, 2008 1272 1272 1227 1227 230,147,808 -37.01(-2.93%)
Jul 10, 2008 1269 1278 1261 1264 202,981,408 -27.13(-2.10%)
Jul 09, 2008 1278 1291 1277 1291 277,150,208 +22.36(+1.76%)
Jul 08, 2008 1263 1282 1256 1269 270,283,808 -18.43(-1.43%)
Jul 07, 2008 1278 1289 1271 1287 232,804,896 +20.59(+1.63%)
Jul 04, 2008 1291 1291 1260 1267 189,511,392 -24.73(-1.92%)
Jul 03, 2008 1262 1294 1257 1291 339,211,712 +12.30(+0.96%)
Jul 02, 2008 1271 1290 1264 1279 282,602,816 +9.16(+0.72%)
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.