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 (%)
Feb 29, 2012 2262 2273 2252 2266 18,295,200 +12.31(+0.55%)
Feb 28, 2012 2255 2258 2233 2254 20,686,000 +0.00(+0.00%)
Feb 27, 2012 2255 2258 2233 2254 0 -8.36(-0.37%)
Feb 26, 2012 2255 2264 2252 2262 0 +0.00(+0.00%)
Feb 25, 2012 2255 2264 2252 2262 21,096,400 +9.09(+0.40%)
Feb 24, 2012 2252 2271 2243 2253 20,557,400 -5.82(-0.26%)
Feb 23, 2012 2283 2285 2255 2259 18,365,200 -28.11(-1.23%)
Feb 22, 2012 2305 2305 2273 2287 14,065,400 -17.25(-0.75%)
Feb 21, 2012 2289 2304 2285 2304 19,790,400 +0.00(+0.00%)
Feb 20, 2012 2289 2304 2285 2304 0 +23.53(+1.03%)
Feb 19, 2012 2278 2289 2274 2281 0 +0.00(+0.00%)
Feb 18, 2012 2278 2289 2274 2281 19,428,400 +22.56(+1.00%)
Feb 17, 2012 2213 2260 2203 2258 22,103,000 +25.63(+1.15%)
Feb 16, 2012 2243 2259 2229 2233 19,697,600 -1.77(-0.08%)
Feb 15, 2012 2252 2263 2229 2234 20,605,800 -23.72(-1.05%)
Feb 14, 2012 2246 2260 2246 2258 15,236,800 +0.00(+0.00%)
Feb 13, 2012 2246 2260 2246 2258 0 +27.32(+1.22%)
Feb 12, 2012 2263 2263 2228 2231 0 +0.00(+0.00%)
Feb 11, 2012 2263 2263 2228 2231 24,466,000 -39.85(-1.76%)
Feb 10, 2012 2282 2285 2259 2271 30,998,200 -9.59(-0.42%)
Feb 09, 2012 2286 2296 2280 2280 27,887,200 -6.04(-0.26%)
Feb 08, 2012 2295 2300 2270 2286 15,886,600 -2.09(-0.09%)
Feb 07, 2012 2298 2298 2272 2288 20,642,000 +0.00(+0.00%)
Feb 06, 2012 2298 2298 2272 2288 0 -16.23(-0.70%)
Feb 05, 2012 2269 2305 2264 2305 0 +0.00(+0.00%)
Feb 04, 2012 2269 2305 2264 2305 23,852,200 +32.46(+1.43%)
Feb 03, 2012 2272 2278 2255 2272 30,499,000 +7.39(+0.33%)
Feb 02, 2012 2210 2265 2210 2265 26,740,200 +57.93(+2.63%)
Feb 01, 2012 2210 2224 2197 2207 29,157,800 +9.72(+0.44%)
Jan 31, 2012 2224 2230 2195 2197 19,198,200 +0.00(+0.00%)
Jan 30, 2012 2224 2230 2195 2197 0 -40.51(-1.81%)
Jan 29, 2012 2244 2254 2232 2238 0 +0.00(+0.00%)
Jan 28, 2012 2244 2254 2232 2238 26,202,200 -14.44(-0.64%)
Jan 27, 2012 2211 2252 2211 2252 44,860,400 +57.50(+2.62%)
Jan 26, 2012 2201 2210 2184 2195 15,684,400 +1.66(+0.08%)
Jan 25, 2012 2188 2196 2177 2193 21,619,600 -12.89(-0.58%)
Jan 24, 2012 2198 2211 2193 2206 31,121,200 +0.00(+0.00%)
Jan 23, 2012 2198 2211 2193 2206 0 +6.68(+0.30%)
Jan 22, 2012 2202 2209 2182 2199 0 +0.00(+0.00%)
Jan 21, 2012 2202 2209 2182 2199 24,783,600 +2.45(+0.11%)
Jan 20, 2012 2160 2199 2153 2197 36,303,200 +40.93(+1.90%)
Jan 19, 2012 2156 2168 2138 2156 15,855,200 -2.24(-0.10%)
Jan 18, 2012 2146 2168 2140 2158 17,753,000 +28.64(+1.35%)
Jan 17, 2012 2110 2132 2105 2129 12,782,200 +0.00(+0.00%)
Jan 16, 2012 2110 2132 2105 2129 0 +3.96(+0.19%)
Jan 15, 2012 2145 2160 2104 2125 0 +0.00(+0.00%)
Jan 14, 2012 2145 2160 2104 2125 22,314,600 -12.08(-0.57%)
Jan 13, 2012 2133 2156 2123 2137 23,602,200 -2.90(-0.14%)
Jan 12, 2012 2128 2140 2122 2140 18,196,200 +12.80(+0.60%)
Jan 11, 2012 2103 2133 2098 2128 16,645,800 +45.27(+2.17%)
Jan 10, 2012 2099 2104 2077 2082 12,675,800 +0.00(+0.00%)
Jan 09, 2012 2099 2104 2077 2082 0 -11.02(-0.53%)
Jan 08, 2012 2095 2123 2086 2093 0 +0.00(+0.00%)
Jan 07, 2012 2095 2123 2086 2093 13,254,000 -3.63(-0.17%)
Jan 06, 2012 2128 2129 2087 2097 15,338,000 -24.21(-1.14%)
Jan 05, 2012 2137 2141 2116 2121 14,006,200 -25.34(-1.18%)
Jan 04, 2012 2117 2146 2103 2146 16,915,000 +32.13(+1.52%)
Jan 03, 2012 2087 2117 2082 2114 10,862,200 +30.90(+1.48%)
Jan 01, 2012 2071 2083 2058 2083 0 +0.00(+0.00%)
Dec 31, 2011 2071 2083 2058 2083 9,058,600 +16.33(+0.79%)
Dec 30, 2011 2046 2067 2039 2067 10,354,000 +23.50(+1.15%)
Dec 29, 2011 2051 2066 2041 2044 9,103,600 -10.64(-0.52%)
Dec 28, 2011 2057 2065 2049 2054 7,001,200 +0.00(+0.00%)
Dec 27, 2011 2057 2065 2049 2054 0 -0.22(-0.01%)
Dec 26, 2011 2054 2059 2046 2054 0 +0.00(+0.00%)
Dec 25, 2011 2054 2059 2046 2054 0 +0.00(+0.00%)
Dec 24, 2011 2054 2059 2046 2054 8,453,000 +14.16(+0.69%)
Dec 23, 2011 2032 2053 2032 2040 13,159,800 +13.97(+0.69%)
Dec 22, 2011 2061 2070 2021 2026 24,468,000 -23.80(-1.16%)
Dec 21, 2011 1997 2051 1995 2050 20,174,000 +50.12(+2.51%)
Dec 20, 2011 1990 2020 1988 2000 21,335,600 +0.00(+0.00%)
Dec 19, 2011 1990 2020 1988 2000 0 -3.57(-0.18%)
Dec 18, 2011 2006 2021 1997 2004 0 +0.00(+0.00%)
Dec 17, 2011 2006 2021 1997 2004 46,264,600 +2.04(+0.10%)
Dec 16, 2011 1993 2015 1981 2002 20,487,400 +14.65(+0.74%)
Dec 15, 2011 2023 2033 1985 1987 23,750,200 -45.32(-2.23%)
Dec 14, 2011 2034 2048 2021 2032 20,325,200 +1.73(+0.09%)
Dec 13, 2011 2076 2076 2030 2030 25,103,000 +0.00(+0.00%)
Dec 12, 2011 2076 2076 2030 2030 0 -47.99(-2.31%)
Dec 11, 2011 2033 2079 2033 2078 0 +0.00(+0.00%)
Dec 10, 2011 2033 2079 2033 2078 25,122,600 +34.26(+1.68%)
Dec 09, 2011 2092 2098 2036 2044 27,709,800 -40.48(-1.94%)
Dec 08, 2011 2111 2117 2055 2085 22,699,000 -1.37(-0.07%)
Dec 07, 2011 2094 2107 2082 2086 20,954,200 -31.34(-1.48%)
Dec 06, 2011 2103 2128 2101 2117 30,416,800 +0.00(+0.00%)
Dec 05, 2011 2103 2128 2101 2117 0 +40.24(+1.94%)
Dec 04, 2011 2068 2092 2067 2077 0 +0.00(+0.00%)
Dec 03, 2011 2068 2092 2067 2077 26,601,400 +24.57(+1.20%)
Dec 02, 2011 2071 2082 2052 2053 26,095,600 -21.37(-1.03%)
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.