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 (%)
Apr 30, 2012 39315 39466 39131 39461 161,809,200 +136.90(+0.35%)
Apr 29, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 28, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 27, 2012 39206 39384 38921 39324 220,714,592 +111.90(+0.29%)
Apr 26, 2012 39066 39235 38927 39212 177,451,600 +146.20(+0.37%)
Apr 25, 2012 38851 39068 38729 39066 259,278,208 +216.90(+0.56%)
Apr 24, 2012 38968 39066 38706 38849 226,713,792 -112.70(-0.29%)
Apr 23, 2012 39336 39336 38062 38962 347,764,000 -393.10(-1.00%)
Apr 22, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 21, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 20, 2012 39396 39607 39316 39355 112,365,200 -40.70(-0.10%)
Apr 19, 2012 39330 39614 39296 39396 206,730,000 +65.50(+0.17%)
Apr 18, 2012 39355 39399 39133 39330 167,020,608 -25.10(-0.06%)
Apr 17, 2012 39055 39443 39055 39355 193,151,392 +300.40(+0.77%)
Apr 16, 2012 39141 39510 38693 39055 140,784,192 +610.80(+1.59%)
Apr 15, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 14, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 13, 2012 39354 39355 38321 38444 189,156,192 -913.80(-2.32%)
Apr 12, 2012 39176 39358 39110 39358 174,754,000 +190.70(+0.49%)
Apr 11, 2012 39048 39378 39048 39167 161,234,400 +131.90(+0.34%)
Apr 10, 2012 39432 39655 38913 39035 167,517,600 -396.90(-1.01%)
Apr 09, 2012 39382 39432 39097 39432 150,208,000 +33.20(+0.08%)
Apr 05, 2012 39914 39914 39380 39399 0 +0.00(+0.00%)
Apr 04, 2012 39914 39914 39380 39399 106,768,600 -526.00(-1.32%)
Apr 03, 2012 39911 39943 39756 39925 126,231,200 +16.40(+0.04%)
Apr 02, 2012 39523 39964 39392 39908 153,968,608 +387.30(+0.98%)
Apr 01, 2012 39118 39568 39101 39521 0 +0.00(+0.00%)
Mar 31, 2012 39118 39568 39101 39521 0 +0.00(+0.00%)
Mar 30, 2012 39118 39568 39101 39521 262,347,200 +395.80(+1.01%)
Mar 29, 2012 38907 39200 38656 39125 262,923,392 +214.70(+0.55%)
Mar 28, 2012 38964 39033 38686 38911 164,199,808 -45.60(-0.12%)
Mar 27, 2012 38865 39135 38819 38956 243,439,392 +93.20(+0.24%)
Mar 26, 2012 38336 38942 38325 38863 202,243,008 +528.20(+1.38%)
Mar 25, 2012 38331 38423 38262 38335 0 +0.00(+0.00%)
Mar 24, 2012 38331 38423 38262 38335 0 +0.00(+0.00%)
Mar 23, 2012 38331 38423 38262 38335 197,751,600 +11.40(+0.03%)
Mar 22, 2012 38446 38446 38257 38324 136,087,808 -111.00(-0.29%)
Mar 21, 2012 38067 38444 38050 38434 230,338,592 +379.20(+1.00%)
Mar 20, 2012 38256 38276 37980 38055 123,220,400 -203.10(-0.53%)
Mar 19, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 18, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 17, 2012 38138 38311 38057 38258 0 +0.00(+0.00%)
Mar 16, 2012 38138 38311 38057 38258 380,644,192 +123.80(+0.32%)
Mar 15, 2012 37971 38143 37919 38135 169,135,392 +163.20(+0.43%)
Mar 14, 2012 38024 38083 37899 37971 188,924,400 -48.40(-0.13%)
Mar 13, 2012 37589 38049 37550 38020 145,923,600 +429.60(+1.14%)
Mar 12, 2012 37690 37742 37501 37590 130,058,000 -100.80(-0.27%)
Mar 11, 2012 37816 37938 37682 37691 0 +0.00(+0.00%)
Mar 10, 2012 37816 37938 37682 37691 193,782,000 -124.40(-0.33%)
Mar 09, 2012 37562 37824 37562 37815 201,516,192 +266.90(+0.71%)
Mar 08, 2012 37489 37675 37472 37548 151,659,008 +60.90(+0.16%)
Mar 07, 2012 38155 38155 37381 37488 230,605,200 -667.70(-1.75%)
Mar 06, 2012 38329 38333 38019 38155 162,850,000 -172.10(-0.45%)
Mar 05, 2012 38047 38332 37915 38327 0 +0.00(+0.00%)
Mar 04, 2012 38047 38332 37915 38327 0 +0.00(+0.00%)
Mar 03, 2012 38047 38332 37915 38327 202,636,800 +294.00(+0.77%)
Mar 02, 2012 37816 38064 37706 38033 205,402,800 +216.70(+0.57%)
Mar 01, 2012 38017 38282 37801 37817 801,549,376 -204.70(-0.54%)
Feb 29, 2012 37786 38116 37767 38021 225,456,192 +235.70(+0.62%)
Feb 28, 2012 37941 37941 37639 37786 244,458,592 -159.50(-0.42%)
Feb 27, 2012 38035 38103 37831 37945 0 +0.00(+0.00%)
Feb 26, 2012 38035 38103 37831 37945 0 +0.00(+0.00%)
Feb 25, 2012 38035 38103 37831 37945 270,916,416 -82.60(-0.22%)
Feb 24, 2012 37916 38094 37738 38028 247,188,400 +115.20(+0.30%)
Feb 23, 2012 37866 37947 37695 37913 208,728,400 +53.10(+0.14%)
Feb 22, 2012 38309 38317 37834 37860 217,190,400 -437.20(-1.14%)
Feb 21, 2012 37915 38297 37915 38297 41,189,200 +382.00(+1.01%)
Feb 20, 2012 38238 38413 37913 37915 0 +0.00(+0.00%)
Feb 19, 2012 38238 38413 37913 37915 0 +0.00(+0.00%)
Feb 18, 2012 38238 38413 37913 37915 211,698,800 -297.50(-0.78%)
Feb 17, 2012 37869 38212 37855 38212 205,713,200 +347.60(+0.92%)
Feb 16, 2012 37841 38113 37797 37865 254,955,392 +32.70(+0.09%)
Feb 15, 2012 38197 38242 37738 37832 292,509,792 -372.40(-0.97%)
Feb 14, 2012 38150 38413 38150 38204 224,590,592 +55.10(+0.14%)
Feb 13, 2012 38238 38149 38149 38149 0 +0.00(+0.00%)
Feb 12, 2012 38238 38238 37815 38149 0 +0.00(+0.00%)
Feb 11, 2012 38238 38238 37815 38149 215,069,600 -93.10(-0.24%)
Feb 10, 2012 38140 38305 38105 38242 245,793,792 +101.70(+0.27%)
Feb 09, 2012 38063 38188 37891 38141 265,555,392 +78.20(+0.21%)
Feb 08, 2012 38092 38221 37892 38062 226,463,392 -30.40(-0.08%)
Feb 07, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 06, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 05, 2012 37712 38230 37711 38093 0 +0.00(+0.00%)
Feb 04, 2012 37712 38230 37711 38093 310,275,392 +381.60(+1.01%)
Feb 03, 2012 37710 37854 37608 37711 359,909,184 +1.60(+0.00%)
Feb 02, 2012 37425 37878 37425 37710 274,897,216 +286.90(+0.77%)
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.