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, 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%)
Sep 01, 2009 15691 15923 15475 15551 26,800 -115.40(-0.74%)
Aug 31, 2009 15812 15821 15590 15667 25,600 -255.70(-1.61%)
Aug 28, 2009 15770 15958 15663 15922 30,400 +141.20(+0.89%)
Aug 27, 2009 15712 15854 15686 15781 18,600 +11.30(+0.07%)
Aug 26, 2009 15763 15832 15696 15770 20,000 +81.30(+0.52%)
Aug 25, 2009 15574 15735 15423 15688 29,200 +59.70(+0.38%)
Aug 24, 2009 15363 15676 15363 15629 19,800 +388.00(+2.55%)
Aug 21, 2009 14952 15275 14835 15241 21,400 +228.50(+1.52%)
Aug 20, 2009 14930 15145 14928 15012 16,800 +202.70(+1.37%)
Aug 19, 2009 15079 15097 14684 14810 26,600 -225.70(-1.50%)
Aug 18, 2009 14746 15134 14740 15035 29,200 +250.40(+1.69%)
Aug 17, 2009 15284 15412 14741 14785 25,600 -626.70(-4.07%)
Aug 14, 2009 15530 15536 15368 15412 28,600 -106.90(-0.69%)
Aug 13, 2009 15208 15545 15208 15518 28,800 +498.30(+3.32%)
Aug 12, 2009 14953 15044 14701 15020 34,000 -54.40(-0.36%)
Aug 11, 2009 15000 15219 14864 15075 31,000 +64.80(+0.43%)
Aug 10, 2009 15287 15417 14902 15010 37,200 -150.40(-0.99%)
Aug 07, 2009 15441 15502 15104 15160 33,200 -353.80(-2.28%)
Aug 06, 2009 15882 15970 15443 15514 37,800 -389.80(-2.45%)
Aug 05, 2009 15882 15973 15695 15904 29,600 +72.80(+0.46%)
Aug 04, 2009 15940 16002 15699 15831 43,400 -93.20(-0.59%)
Aug 03, 2009 15695 15963 15608 15924 32,400 +253.90(+1.62%)
Jul 31, 2009 15450 15733 15450 15670 34,000 +282.30(+1.83%)
Jul 30, 2009 15169 15410 15066 15388 30,400 +214.50(+1.41%)
Jul 29, 2009 15293 15379 14888 15174 39,000 -158.40(-1.03%)
Jul 28, 2009 15428 15464 15240 15332 40,800 -43.10(-0.28%)
Jul 27, 2009 15351 15463 15228 15375 36,600 -4.00(-0.03%)
Jul 24, 2009 15272 15419 15168 15379 43,200 +148.00(+0.97%)
Jul 23, 2009 15009 15265 14843 15231 55,200 +387.90(+2.61%)
Jul 22, 2009 15125 15369 14787 14843 41,800 -219.40(-1.46%)
Jul 21, 2009 15219 15234 14956 15062 35,000 -128.50(-0.85%)
Jul 20, 2009 14854 15209 14854 15191 34,800 +446.10(+3.03%)
Jul 17, 2009 14326 14801 14250 14745 37,600 +494.70(+3.47%)
Jul 16, 2009 14352 14493 14170 14250 35,000 -3.00(-0.02%)
Jul 15, 2009 13917 14300 13891 14253 27,200 +399.50(+2.88%)
Jul 14, 2009 13549 13904 13549 13854 23,800 +453.40(+3.38%)
Jul 13, 2009 13406 13462 13220 13400 24,600 -103.90(-0.77%)
Jul 10, 2009 13803 13897 13418 13504 27,800 -253.30(-1.84%)
Jul 09, 2009 13796 13879 13644 13758 28,400 -11.70(-0.08%)
Jul 08, 2009 14040 14040 13702 13769 37,600 -401.30(-2.83%)
Jul 07, 2009 14104 14252 14001 14170 35,800 +127.10(+0.91%)
Jul 06, 2009 14962 15098 13959 14043 43,400 -869.60(-5.83%)
Jul 03, 2009 14553 14946 14500 14913 29,000 +254.50(+1.74%)
Jul 02, 2009 14694 14764 14470 14658 31,200 +13.00(+0.09%)
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.