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 (%)
Nov 30, 2009 16656 17027 16656 16926 0 +294.20(+1.77%)
Nov 29, 2009 16719 16719 16210 16632 0 +0.00(+0.00%)
Nov 28, 2009 16719 16719 16210 16632 28,400 -222.90(-1.32%)
Nov 27, 2009 17199 17202 16809 16855 24,000 -344.00(-2.00%)
Nov 26, 2009 17149 17290 17124 17199 17,000 +67.80(+0.40%)
Nov 25, 2009 17231 17231 17028 17131 18,200 -49.10(-0.29%)
Nov 24, 2009 17067 17215 17045 17180 22,000 +0.00(+0.00%)
Nov 23, 2009 17067 17215 17045 17180 0 +158.40(+0.93%)
Nov 22, 2009 16773 17042 16636 17022 0 +0.00(+0.00%)
Nov 21, 2009 16773 17042 16636 17022 22,400 +236.10(+1.41%)
Nov 20, 2009 17005 17005 16712 16786 18,200 -213.10(-1.25%)
Nov 19, 2009 17032 17099 16958 16999 18,200 -51.90(-0.30%)
Nov 18, 2009 17036 17080 16883 17051 20,400 +18.20(+0.11%)
Nov 17, 2009 16893 17083 16893 17032 19,000 +0.00(+0.00%)
Nov 16, 2009 17032 17032 17032 0 +183.70(+1.09%)
Nov 15, 2009 16693 16910 16667 16849 0 +0.00(+0.00%)
Nov 14, 2009 16693 16910 16667 16849 21,400 +152.80(+0.92%)
Nov 13, 2009 16822 16897 16605 16696 27,200 -153.60(-0.91%)
Nov 12, 2009 16444 16888 16405 16850 26,600 +409.00(+2.49%)
Nov 11, 2009 16552 16678 16372 16441 26,600 -58.10(-0.35%)
Nov 10, 2009 16191 16517 16147 16499 20,400 +0.00(+0.00%)
Nov 09, 2009 16191 16517 16147 16499 0 +340.40(+2.11%)
Nov 08, 2009 16137 16284 16075 16158 0 +0.00(+0.00%)
Nov 07, 2009 16137 16284 16075 16158 28,200 +94.40(+0.59%)
Nov 06, 2009 15926 16092 15565 16064 33,800 +151.80(+0.95%)
Nov 05, 2009 15488 15929 15488 15912 30,400 +507.20(+3.29%)
Nov 04, 2009 15839 15957 15331 15405 32,400 +0.00(+0.00%)
Nov 03, 2009 15855 15957 15331 15405 0 -491.40(-3.09%)
Nov 02, 2009 16136 16361 15805 15896 0 +0.00(+0.00%)
Nov 01, 2009 16136 16361 15805 15896 0 +0.00(+0.00%)
Oct 31, 2009 16136 16361 15805 15896 0 +0.00(+0.00%)
Oct 30, 2009 16136 16361 15805 15896 38,600 -156.40(-0.97%)
Oct 29, 2009 16191 16264 15994 16053 26,200 -230.80(-1.42%)
Oct 28, 2009 16336 16411 16144 16284 29,600 -69.90(-0.43%)
Oct 27, 2009 16699 16699 16312 16353 30,800 -387.10(-2.31%)
Oct 26, 2009 16808 16939 16706 16740 22,000 -70.30(-0.42%)
Oct 25, 2009 16796 17007 16765 16811 0 +0.00(+0.00%)
Oct 24, 2009 16796 17007 16765 16811 0 +0.00(+0.00%)
Oct 23, 2009 16796 17007 16765 16811 24,400 +21.10(+0.13%)
Oct 22, 2009 17032 17032 16721 16790 25,600 -219.50(-1.29%)
Oct 21, 2009 17230 17249 16998 17009 25,600 -213.80(-1.24%)
Oct 20, 2009 17415 17457 17185 17223 24,600 -103.00(-0.59%)
Oct 19, 2009 17326 17326 17326 0 +3.20(+0.02%)
Oct 16, 2009 17197 17348 17127 17323 28,200 +127.60(+0.74%)
Oct 15, 2009 17274 17350 17093 17195 30,200 -35.90(-0.21%)
Oct 14, 2009 17118 17275 17118 17231 31,800 +204.40(+1.20%)
Oct 13, 2009 17027 17027 17027 0 +0.00(+0.00%)
Oct 12, 2009 16687 17069 16687 17027 24,200 +384.00(+2.31%)
Oct 09, 2009 16916 16963 16607 16643 27,000 -200.80(-1.19%)
Oct 08, 2009 16908 16998 16775 16844 37,000 +36.80(+0.22%)
Oct 07, 2009 17069 17121 16764 16807 32,800 -151.80(-0.90%)
Oct 06, 2009 16879 16989 16622 16958 50,200 +92.10(+0.55%)
Oct 05, 2009 17062 17062 16836 16866 24,800 -268.20(-1.57%)
Oct 02, 2009 17135 17135 17135 0 +0.00(+0.00%)
Oct 01, 2009 17186 17196 17059 17135 28,000 +7.80(+0.05%)
Sep 30, 2009 16868 17142 16868 17127 20,600 +273.90(+1.63%)
Sep 29, 2009 16829 16908 16803 16853 16,000 +159.90(+0.96%)
Sep 28, 2009 16693 16693 16693 0 +0.00(+0.00%)
Sep 25, 2009 16680 16812 16613 16693 20,400 -88.40(-0.53%)
Sep 24, 2009 16634 16834 16495 16781 24,600 +61.90(+0.37%)
Sep 23, 2009 16906 16906 16684 16720 48,400 -166.90(-0.99%)
Sep 22, 2009 16805 16944 16764 16886 22,800 +145.10(+0.87%)
Sep 21, 2009 16741 16741 16741 0 +0.00(+0.00%)
Sep 18, 2009 16650 16765 16610 16741 28,000 +30.20(+0.18%)
Sep 17, 2009 16686 16820 16637 16711 44,200 +34.10(+0.20%)
Sep 16, 2009 16499 16701 16499 16677 30,200 +222.60(+1.35%)
Sep 15, 2009 16255 16477 16255 16454 19,600 +240.20(+1.48%)
Sep 14, 2009 16185 16252 16120 16214 23,600 -50.10(-0.31%)
Sep 11, 2009 16255 16338 16130 16264 28,200 +47.40(+0.29%)
Sep 10, 2009 16296 16435 16166 16217 30,000 +33.40(+0.21%)
Sep 09, 2009 16111 16216 16045 16184 30,600 +59.80(+0.37%)
Sep 08, 2009 16031 16232 16031 16124 35,000 +107.40(+0.67%)
Sep 07, 2009 15793 16036 15793 16016 25,000 +327.20(+2.09%)
Sep 04, 2009 15426 15741 15359 15689 30,800 +290.80(+1.89%)
Sep 03, 2009 15539 15598 15357 15398 22,000 -69.20(-0.45%)
Sep 02, 2009 15482 15628 15393 15468 23,600 -83.70(-0.54%)
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.