Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(IX: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2009	14494	14728	14356	14646	28,800	+151.70(+1.05%)
Jun 30, 2009	14786	14908	14420	14494	35,200	-291.90(-1.97%)
Jun 29, 2009	14765	14956	14686	14786	26,600	+21.10(+0.14%)
Jun 26, 2009	14374	14782	14374	14765	32,400	+419.00(+2.92%)
Jun 25, 2009	14476	14578	14261	14346	29,600	-77.10(-0.53%)
Jun 24, 2009	14388	14480	14207	14423	30,600	+98.70(+0.69%)
Jun 23, 2009	14148	14394	14017	14324	35,600	-2.20(-0.02%)
Jun 22, 2009	14591	14668	14270	14326	31,600	-195.70(-1.35%)
Jun 19, 2009	14322	14559	14180	14522	37,400	+256.40(+1.80%)
Jun 18, 2009	14503	14631	14188	14266	75,800	-257.30(-1.77%)
Jun 17, 2009	14978	14996	14448	14523	35,400	-435.10(-2.91%)
Jun 16, 2009	14788	15022	14622	14958	32,000	+82.40(+0.55%)
Jun 15, 2009	15196	15261	14808	14876	34,600	-362.40(-2.38%)
Jun 12, 2009	15447	15600	15174	15238	40,600	-173.60(-1.13%)
Jun 11, 2009	15517	15569	15242	15412	42,000	-55.30(-0.36%)
Jun 10, 2009	15168	15581	15168	15467	42,400	+339.80(+2.25%)
Jun 09, 2009	14619	15159	14527	15127	51,600	+461.10(+3.14%)
Jun 08, 2009	15153	15185	14604	14666	31,400	-437.60(-2.90%)
Jun 05, 2009	15040	15257	14994	15104	36,800	+94.80(+0.63%)
Jun 04, 2009	14755	15026	14602	15009	39,200	+137.80(+0.93%)
Jun 03, 2009	14903	15046	14735	14871	43,000	-4.00(-0.03%)
Jun 02, 2009	14942	14994	14608	14875	43,800	+34.30(+0.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(IX: )

Historical Prices