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 (%)
May 31, 2010 31547 32126 31547 32038 216,497,408 +490.90(+1.56%)
May 30, 2010 32056 32072 31419 31548 0 +0.00(+0.00%)
May 28, 2010 32056 32072 31419 31548 201,026,400 -508.60(-1.59%)
May 27, 2010 31329 32056 31329 32056 259,211,808 +727.70(+2.32%)
May 26, 2010 30668 31478 30668 31328 325,023,200 +694.30(+2.27%)
May 25, 2010 30757 30757 30102 30634 318,166,016 -125.30(-0.41%)
May 24, 2010 30629 30938 30564 30760 136,201,504 +130.30(+0.43%)
May 22, 2010 30377 30810 30074 30629 0 +0.00(+0.00%)
May 21, 2010 30377 30810 30074 30629 255,529,600 +261.10(+0.86%)
May 20, 2010 30977 30977 30255 30368 277,577,504 -624.70(-2.02%)
May 19, 2010 31136 31142 30835 30993 229,155,904 -143.50(-0.46%)
May 18, 2010 31580 31919 31136 31136 157,100,704 -444.30(-1.41%)
May 17, 2010 31804 31947 31339 31581 155,416,608 -232.10(-0.73%)
May 16, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 15, 2010 32340 32340 31722 31813 0 +0.00(+0.00%)
May 14, 2010 32340 32340 31722 31813 141,704,608 -529.70(-1.64%)
May 13, 2010 32381 32494 32264 32342 124,886,896 -37.20(-0.11%)
May 12, 2010 32141 32396 32141 32380 205,184,704 +260.50(+0.81%)
May 11, 2010 32277 32360 32039 32119 189,247,296 -157.80(-0.49%)
May 10, 2010 31538 32696 31538 32277 215,496,400 +788.10(+2.50%)
May 09, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 08, 2010 31998 31602 31023 31489 0 +0.00(+0.00%)
May 07, 2010 31404 31602 30981 31489 246,336,704 +89.80(+0.29%)
May 06, 2010 31998 32258 30650 31399 287,186,816 -596.30(-1.86%)
May 05, 2010 32113 32258 31574 31995 239,896,992 -125.40(-0.39%)
May 04, 2010 32804 32810 31913 32121 269,130,400 -711.70(-2.17%)
May 03, 2010 32693 32975 32525 32832 186,296,000 +145.10(+0.44%)
May 01, 2010 32954 33246 32654 32687 0 +0.00(+0.00%)
Apr 30, 2010 32861 33246 32654 32687 287,810,400 -173.70(-0.53%)
Apr 29, 2010 32954 33228 32850 32861 215,587,008 -91.90(-0.28%)
Apr 28, 2010 32679 32955 32385 32953 218,786,304 +273.50(+0.84%)
Apr 27, 2010 33722 33722 32679 32679 236,783,392 -1092.20(-3.23%)
Apr 26, 2010 33856 34000 33747 33772 186,455,296 -82.10(-0.24%)
Apr 24, 2010 33676 33954 33618 33854 0 +0.00(+0.00%)
Apr 23, 2010 33676 33954 33618 33854 234,711,008 +195.30(+0.58%)
Apr 22, 2010 33510 33674 33210 33658 210,836,608 +141.20(+0.42%)
Apr 21, 2010 33815 33822 33481 33517 153,202,496 -296.00(-0.88%)
Apr 20, 2010 33439 33823 33439 33813 140,800,992 +373.40(+1.12%)
Apr 19, 2010 33589 33700 33212 33440 138,270,800 -181.60(-0.54%)
Apr 17, 2010 34163 34163 33484 33621 0 +0.00(+0.00%)
Apr 16, 2010 34163 34163 33484 33621 201,060,896 -512.80(-1.50%)
Apr 15, 2010 34109 34224 34004 34134 145,624,192 +20.30(+0.06%)
Apr 14, 2010 33822 34114 33822 34114 213,715,696 +294.90(+0.87%)
Apr 13, 2010 33805 33878 33727 33819 138,260,608 -33.40(-0.10%)
Apr 12, 2010 33832 33925 33681 33852 94,528,800 +11.50(+0.03%)
Apr 10, 2010 33570 33841 33524 33841 0 +0.00(+0.00%)
Apr 09, 2010 33570 33841 33524 33841 137,222,208 +273.50(+0.81%)
Apr 08, 2010 33631 33667 33315 33567 190,739,600 -65.00(-0.19%)
Apr 07, 2010 33801 33803 33589 33632 208,564,400 -168.80(-0.50%)
Apr 06, 2010 33650 33822 33612 33801 162,046,704 +152.30(+0.45%)
Apr 05, 2010 33268 33779 33267 33649 222,997,296 +382.50(+1.15%)
Apr 04, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 03, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 02, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Apr 01, 2010 33400 33430 33214 33266 0 +0.00(+0.00%)
Mar 31, 2010 33400 33430 33214 33266 239,511,296 -133.10(-0.40%)
Mar 30, 2010 33421 33589 33289 33400 139,166,208 -16.60(-0.05%)
Mar 29, 2010 33147 33448 33145 33416 124,009,200 +268.30(+0.81%)
Mar 27, 2010 33165 33337 33083 33148 0 +0.00(+0.00%)
Mar 26, 2010 33165 33337 33083 33148 151,328,000 -16.50(-0.05%)
Mar 25, 2010 33157 33366 33125 33164 168,436,000 +3.30(+0.01%)
Mar 24, 2010 33361 33475 33160 33161 199,658,400 -200.30(-0.60%)
Mar 23, 2010 33143 33410 33122 33361 181,161,200 +219.30(+0.66%)
Mar 22, 2010 33023 33194 32877 33142 156,847,200 +119.20(+0.36%)
Mar 20, 2010 32969 33026 32780 33023 0 +0.00(+0.00%)
Mar 19, 2010 32969 33026 32780 33023 254,168,704 +53.00(+0.16%)
Mar 18, 2010 32800 32977 32635 32970 198,763,696 +171.50(+0.52%)
Mar 17, 2010 32724 33000 32724 32798 207,372,192 +74.40(+0.23%)
Mar 16, 2010 32582 32774 32503 32724 137,764,000 +145.80(+0.45%)
Mar 15, 2010 32598 32725 32521 32578 0 +0.00(+0.00%)
Mar 14, 2010 32598 32725 32521 32578 0 +0.00(+0.00%)
Mar 13, 2010 32598 32725 32521 32578 102,685,696 -24.80(-0.08%)
Mar 12, 2010 32506 32631 32354 32603 126,743,000 +97.10(+0.30%)
Mar 11, 2010 32514 32718 32501 32506 171,740,704 -8.40(-0.03%)
Mar 10, 2010 32521 32631 32419 32514 161,540,496 -6.10(-0.02%)
Mar 09, 2010 32415 32536 32399 32520 154,426,304 +0.00(+0.00%)
Mar 08, 2010 32415 32536 32399 32520 0 +83.80(+0.26%)
Mar 07, 2010 32209 32530 32209 32436 0 +0.00(+0.00%)
Mar 06, 2010 32209 32530 32209 32436 153,270,096 +234.50(+0.73%)
Mar 05, 2010 32354 32508 32085 32202 137,551,504 -151.50(-0.47%)
Mar 04, 2010 32055 32431 31998 32354 205,110,208 +298.50(+0.93%)
Mar 03, 2010 31765 32149 31763 32055 156,406,704 +289.90(+0.91%)
Mar 02, 2010 31638 31888 31638 31765 147,752,896 +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.