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 (%)
Dec 31, 2010 1016 1016 1004 1004 188,331,392 -11.56(-1.14%)
Dec 30, 2010 1012 1018 1008 1015 120,753,800 +7.25(+0.72%)
Dec 29, 2010 1012 1014 1005 1008 120,600,400 +0.52(+0.05%)
Dec 28, 2010 1023 1026 1003 1008 162,016,992 +0.00(+0.00%)
Dec 27, 2010 1023 1026 1003 1008 0 -20.68(-2.01%)
Dec 26, 2010 1037 1038 1027 1028 0 +0.00(+0.00%)
Dec 25, 2010 1037 1038 1027 1028 0 +0.00(+0.00%)
Dec 24, 2010 1037 1038 1027 1028 153,904,608 -6.66(-0.64%)
Dec 23, 2010 1038 1042 1033 1035 177,089,792 -2.46(-0.24%)
Dec 22, 2010 1022 1040 1020 1037 210,388,000 +21.21(+2.09%)
Dec 21, 2010 1003 1022 1003 1016 270,922,592 +0.00(+0.00%)
Dec 20, 2010 1003 1022 1003 1016 0 +9.11(+0.90%)
Dec 18, 2010 1021 1022 1004 1007 421,777,408 -12.53(-1.23%)
Dec 17, 2010 1015 1023 1012 1020 211,709,600 -0.11(-0.01%)
Dec 16, 2010 1025 1026 1013 1020 253,193,792 -15.68(-1.51%)
Dec 15, 2010 1035 1035 1022 1035 211,077,408 +2.13(+0.21%)
Dec 14, 2010 1033 1040 1028 1033 199,732,992 +2.44(+0.24%)
Dec 11, 2010 1041 1041 1026 1031 210,433,600 -7.74(-0.75%)
Dec 10, 2010 1037 1041 1031 1038 269,975,616 +11.77(+1.15%)
Dec 09, 2010 1004 1032 1004 1027 219,483,008 +15.53(+1.54%)
Dec 08, 2010 1015 1021 1003 1011 291,302,400 +1.71(+0.17%)
Dec 07, 2010 1021 1021 1005 1009 199,336,192 +0.00(+0.00%)
Dec 06, 2010 1021 1021 1005 1009 0 -13.37(-1.31%)
Dec 04, 2010 1017 1025 1009 1023 363,946,208 +7.30(+0.72%)
Dec 03, 2010 998.24 1017 978.36 1016 500,323,200 +27.60(+2.79%)
Dec 02, 2010 954.51 990.77 954.51 987.95 410,245,184 +43.04(+4.55%)
Dec 01, 2010 955.06 957.17 940.07 944.91 442,336,384 -7.15(-0.75%)
Nov 30, 2010 981.13 987.61 952.06 952.06 391,042,208 +0.00(+0.00%)
Nov 29, 2010 981.98 987.61 952.06 952.06 0 -22.96(-2.35%)
Nov 27, 2010 981.32 984.41 965.29 975.02 368,662,208 -18.57(-1.87%)
Nov 26, 2010 996.62 998.91 977.97 993.59 215,040,096 -2.22(-0.22%)
Nov 25, 2010 993.84 1000 979.93 995.81 329,513,792 +5.01(+0.51%)
Nov 24, 2010 1016 1016 990.80 990.80 389,150,304 -31.65(-3.10%)
Nov 23, 2010 1062 1062 1020 1022 301,038,400 +0.00(+0.00%)
Nov 22, 2010 1062 1062 1020 1022 0 -28.42(-2.70%)
Nov 20, 2010 1054 1054 1037 1051 359,185,888 -6.34(-0.60%)
Nov 19, 2010 1052 1060 1051 1057 274,087,200 +13.53(+1.30%)
Nov 18, 2010 1032 1046 1032 1044 234,800,992 +9.54(+0.92%)
Nov 17, 2010 1049 1055 1034 1034 284,511,200 -25.53(-2.41%)
Nov 16, 2010 1040 1062 1038 1060 230,297,504 +0.00(+0.00%)
Nov 15, 2010 1040 1062 1038 1060 0 +12.35(+1.18%)
Nov 13, 2010 1019 1052 1014 1047 373,403,104 +9.44(+0.91%)
Nov 12, 2010 1048 1048 1029 1038 348,345,408 -9.51(-0.91%)
Nov 11, 2010 1061 1065 1044 1047 292,386,208 -18.23(-1.71%)
Nov 10, 2010 1050 1069 1049 1066 235,047,392 +11.68(+1.11%)
Nov 09, 2010 1055 1059 1047 1054 250,684,800 +0.00(+0.00%)
Nov 08, 2010 1055 1059 1047 1054 0 -14.25(-1.33%)
Nov 07, 2010 1092 1092 1064 1068 0 +0.00(+0.00%)
Nov 06, 2010 1092 1092 1064 1068 0 +0.00(+0.00%)
Nov 05, 2010 1092 1092 1064 1068 352,508,000 -18.26(-1.68%)
Nov 04, 2010 1096 1100 1084 1086 359,664,384 +2.83(+0.26%)
Nov 03, 2010 1105 1105 1080 1084 270,622,016 -20.78(-1.88%)
Nov 02, 2010 1086 1104 1086 1104 304,197,696 +10.72(+0.98%)
Nov 01, 2010 1118 1119 1089 1094 205,790,592 -17.60(-1.58%)
Oct 31, 2010 1102 1117 1098 1111 0 +0.00(+0.00%)
Oct 30, 2010 1102 1117 1098 1111 0 +0.00(+0.00%)
Oct 29, 2010 1102 1117 1098 1111 222,620,896 +5.64(+0.51%)
Oct 28, 2010 1101 1108 1096 1106 265,616,496 +5.39(+0.49%)
Oct 27, 2010 1104 1116 1100 1100 266,560,000 -10.36(-0.93%)
Oct 26, 2010 1112 1116 1105 1111 193,324,096 -6.79(-0.61%)
Oct 25, 2010 1128 1128 1114 1117 177,648,000 -6.44(-0.57%)
Oct 24, 2010 1118 1129 1116 1124 0 +0.00(+0.00%)
Oct 23, 2010 1118 1129 1116 1124 0 +0.00(+0.00%)
Oct 22, 2010 1118 1129 1116 1124 171,170,896 +3.09(+0.28%)
Oct 21, 2010 1114 1125 1114 1121 279,806,208 -1.44(-0.13%)
Oct 20, 2010 1115 1123 1114 1122 190,169,904 -0.31(-0.03%)
Oct 19, 2010 1120 1134 1119 1122 290,438,016 +0.87(+0.08%)
Oct 18, 2010 1115 1122 1107 1122 186,090,400 +3.35(+0.30%)
Oct 17, 2010 1116 1120 1112 1118 0 +0.00(+0.00%)
Oct 16, 2010 1116 1120 1112 1118 0 +0.00(+0.00%)
Oct 15, 2010 1116 1120 1112 1118 251,634,000 +1.90(+0.17%)
Oct 14, 2010 1121 1129 1116 1116 232,234,000 -1.94(-0.17%)
Oct 13, 2010 1098 1121 1098 1118 244,643,200 +22.83(+2.08%)
Oct 12, 2010 1091 1097 1088 1095 171,591,104 -5.60(-0.51%)
Oct 11, 2010 1104 1104 1096 1101 160,068,096 -1.95(-0.18%)
Oct 10, 2010 1104 1103 1103 1103 0 +0.00(+0.00%)
Oct 09, 2010 1104 1105 1095 1103 0 +0.00(+0.00%)
Oct 08, 2010 1104 1105 1095 1103 179,331,392 -3.09(-0.28%)
Oct 07, 2010 1099 1114 1094 1106 197,174,896 +3.97(+0.36%)
Oct 06, 2010 1105 1113 1100 1102 245,629,696 +4.12(+0.38%)
Oct 05, 2010 1071 1098 1067 1098 223,042,800 +27.49(+2.57%)
Oct 04, 2010 1075 1081 1065 1071 209,936,400 -6.44(-0.60%)
Oct 03, 2010 1083 1094 1074 1077 0 +0.00(+0.00%)
Oct 02, 2010 1083 1094 1074 1077 0 +0.00(+0.00%)
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.