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, 2011 35639 35844 35617 35833 451,392,384 +193.40(+0.54%)
May 30, 2011 35826 35840 35575 35639 40,453,400 -179.80(-0.50%)
May 27, 2011 35746 35905 35680 35819 146,893,408 +77.00(+0.22%)
May 26, 2011 35499 35745 35446 35742 165,315,392 +243.80(+0.69%)
May 25, 2011 35382 35542 35332 35498 140,256,400 +115.80(+0.33%)
May 24, 2011 35215 35440 35215 35383 182,324,992 +167.60(+0.48%)
May 23, 2011 35169 35215 34891 35215 147,180,800 -83.70(-0.24%)
May 22, 2011 35276 35370 35141 35299 0 +0.00(+0.00%)
May 21, 2011 35276 35370 35141 35299 0 +0.00(+0.00%)
May 20, 2011 35276 35370 35141 35299 151,472,800 +22.20(+0.06%)
May 19, 2011 35388 35460 35165 35276 160,727,200 -87.80(-0.25%)
May 18, 2011 34820 35365 34820 35364 187,267,600 +544.70(+1.56%)
May 17, 2011 35129 35156 34812 34820 208,410,400 -311.00(-0.89%)
May 16, 2011 35047 35142 34912 35131 171,967,808 +85.50(+0.24%)
May 15, 2011 35161 35271 34965 35045 0 +0.00(+0.00%)
May 14, 2011 35161 35271 34965 35045 0 +0.00(+0.00%)
May 13, 2011 35161 35271 34965 35045 153,313,792 -116.20(-0.33%)
May 12, 2011 35369 35374 35038 35161 227,978,000 -219.20(-0.62%)
May 11, 2011 35680 35691 35379 35380 146,936,400 -298.40(-0.84%)
May 10, 2011 35470 35786 35470 35679 195,686,208 +211.90(+0.60%)
May 09, 2011 35216 35478 35050 35467 127,244,400 +254.80(+0.72%)
May 08, 2011 35325 35516 35118 35212 0 +0.00(+0.00%)
May 07, 2011 35325 35516 35118 35212 0 +0.00(+0.00%)
May 06, 2011 35325 35516 35118 35212 171,867,392 -112.90(-0.32%)
May 05, 2011 35531 35577 35231 35325 210,390,800 -206.10(-0.58%)
May 04, 2011 35880 36003 35419 35531 193,868,192 -342.00(-0.95%)
May 03, 2011 36593 36614 35873 35873 167,246,208 -719.40(-1.97%)
May 02, 2011 36970 37057 36588 36593 167,207,808 -370.00(-1.00%)
Apr 29, 2011 36709 36964 36684 36963 188,644,000 +240.00(+0.65%)
Apr 28, 2011 36826 36870 36576 36723 154,305,408 -104.30(-0.28%)
Apr 27, 2011 36889 36896 36719 36827 152,208,192 -65.30(-0.18%)
Apr 26, 2011 36862 36913 36754 36892 148,498,800 +31.50(+0.09%)
Apr 25, 2011 36817 36977 36791 36861 99,696,400 +44.40(+0.12%)
Apr 24, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 23, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 22, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 21, 2011 36444 36819 36444 36816 0 +0.00(+0.00%)
Apr 20, 2011 36444 36819 36444 36816 117,067,000 +376.10(+1.03%)
Apr 19, 2011 36333 36442 36091 36440 129,226,800 +108.10(+0.30%)
Apr 18, 2011 36991 36991 36256 36332 137,088,000 -656.30(-1.77%)
Apr 17, 2011 37080 37135 36956 36988 0 +0.00(+0.00%)
Apr 16, 2011 37080 37135 36956 36988 0 +0.00(+0.00%)
Apr 15, 2011 37080 37135 36956 36988 145,864,400 -81.60(-0.22%)
Apr 14, 2011 37348 37401 37038 37070 139,796,400 -277.70(-0.74%)
Apr 13, 2011 37339 37496 37201 37348 144,497,600 +25.90(+0.07%)
Apr 12, 2011 37590 37590 37278 37322 151,611,600 -268.90(-0.72%)
Apr 11, 2011 37473 37762 37467 37591 152,470,000 +119.00(+0.32%)
Apr 10, 2011 37472 37472 37472 0 +0.00(+0.00%)
Apr 09, 2011 37472 37656 37334 37472 0 +0.00(+0.00%)
Apr 08, 2011 37472 37656 37334 37472 164,439,008 +0.20(+0.00%)
Apr 07, 2011 37863 37951 37339 37472 230,639,008 -390.30(-1.03%)
Apr 06, 2011 37834 38091 37777 37862 171,500,608 +28.80(+0.08%)
Apr 05, 2011 37904 38014 37799 37833 176,870,400 -70.60(-0.19%)
Apr 04, 2011 37767 37979 37766 37904 107,315,600 +128.50(+0.34%)
Apr 03, 2011 37440 37931 37440 37775 0 +0.00(+0.00%)
Apr 02, 2011 37440 37931 37440 37775 0 +0.00(+0.00%)
Apr 01, 2011 37440 37931 37440 37775 180,171,808 +334.60(+0.89%)
Mar 31, 2011 37210 37564 37128 37440 238,495,600 +230.20(+0.62%)
Mar 30, 2011 36796 37234 36796 37210 156,871,600 +414.40(+1.13%)
Mar 29, 2011 36770 36875 36656 36796 134,332,800 +28.00(+0.08%)
Mar 28, 2011 36784 36901 36729 36768 85,112,200 -16.40(-0.04%)
Mar 27, 2011 36874 36950 36720 36784 0 +0.00(+0.00%)
Mar 26, 2011 36874 36950 36720 36784 0 +0.00(+0.00%)
Mar 25, 2011 36874 36950 36720 36784 123,681,400 -88.10(-0.24%)
Mar 24, 2011 36545 36883 36539 36872 219,732,000 +325.80(+0.89%)
Mar 23, 2011 35934 36547 35934 36547 172,984,192 +621.20(+1.73%)
Mar 22, 2011 35445 35926 35359 35925 144,543,808 +506.90(+1.43%)
Mar 21, 2011 35622 35827 35418 35418 0 +0.00(+0.00%)
Mar 20, 2011 35622 35827 35418 35418 0 +0.00(+0.00%)
Mar 19, 2011 35622 35827 35418 35418 0 +0.00(+0.00%)
Mar 18, 2011 35622 35827 35418 35418 295,064,192 -203.20(-0.57%)
Mar 17, 2011 35658 36057 35541 35622 145,754,208 -33.60(-0.09%)
Mar 16, 2011 36011 36058 35560 35655 176,076,608 -356.90(-0.99%)
Mar 15, 2011 36204 36204 35538 36012 145,341,200 -193.60(-0.53%)
Mar 14, 2011 36089 36206 35809 36206 111,235,200 +114.60(+0.32%)
Mar 13, 2011 35888 36092 35672 36091 0 +0.00(+0.00%)
Mar 12, 2011 35888 36092 35672 36091 119,473,400 +199.80(+0.56%)
Mar 11, 2011 36440 36440 35770 35891 166,296,192 -558.80(-1.53%)
Mar 10, 2011 36691 36691 36430 36450 170,581,200 -237.90(-0.65%)
Mar 09, 2011 36603 36826 36558 36688 139,264,608 +84.80(+0.23%)
Mar 08, 2011 36902 36945 36573 36603 132,905,800 -297.50(-0.81%)
Mar 07, 2011 37133 37232 36761 36901 0 +0.00(+0.00%)
Mar 06, 2011 37133 37232 36761 36901 0 +0.00(+0.00%)
Mar 05, 2011 37133 37232 36761 36901 117,055,800 -232.20(-0.63%)
Mar 04, 2011 36890 37217 36890 37133 167,830,800 +269.50(+0.73%)
Mar 03, 2011 36768 36912 36690 36864 151,720,608 +95.40(+0.26%)
Mar 02, 2011 37020 37173 36768 36768 152,837,408 -251.60(-0.68%)
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.