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 28, 2013 2519 2547 2508 2544 13,900,200 +33.61(+1.34%)
Feb 27, 2013 2493 2532 2490 2511 18,293,400 -48.39(-1.89%)
Feb 26, 2013 2557 2584 2547 2559 14,415,800 +8.09(+0.32%)
Feb 24, 2013 2520 2551 2520 2551 0 +0.00(+0.00%)
Feb 23, 2013 2520 2551 2520 2551 13,100,800 +41.48(+1.65%)
Feb 22, 2013 2548 2551 2506 2509 16,324,400 -48.77(-1.91%)
Feb 21, 2013 2562 2574 2555 2558 11,855,400 +1.54(+0.06%)
Feb 20, 2013 2519 2560 2518 2557 11,546,400 +35.86(+1.42%)
Feb 19, 2013 2532 2534 2511 2521 8,664,200 +0.00(+0.00%)
Feb 18, 2013 2532 2534 2511 2521 0 -15.07(-0.59%)
Feb 17, 2013 2545 2550 2535 2536 0 +0.00(+0.00%)
Feb 16, 2013 2545 2550 2535 2536 12,384,200 -11.50(-0.45%)
Feb 15, 2013 2558 2564 2531 2547 18,762,800 +13.13(+0.52%)
Feb 14, 2013 2525 2540 2520 2534 12,300,400 +15.82(+0.63%)
Feb 13, 2013 2502 2520 2494 2518 11,743,400 +20.24(+0.81%)
Feb 12, 2013 2506 2513 2491 2498 9,093,400 +0.00(+0.00%)
Feb 11, 2013 2506 2513 2491 2498 0 -7.72(-0.31%)
Feb 09, 2013 2497 2509 2488 2506 11,969,800 +12.65(+0.51%)
Feb 08, 2013 2499 2516 2492 2493 14,007,600 -9.99(-0.40%)
Feb 07, 2013 2518 2530 2492 2503 12,756,400 -15.41(-0.61%)
Feb 06, 2013 2495 2525 2495 2519 12,419,200 +12.43(+0.50%)
Feb 05, 2013 2560 2562 2506 2506 16,078,400 +0.00(+0.00%)
Feb 04, 2013 2560 2562 2506 2506 0 -53.78(-2.10%)
Feb 03, 2013 2524 2563 2524 2560 0 +0.00(+0.00%)
Feb 02, 2013 2524 2563 2524 2560 15,265,200 +39.66(+1.57%)
Feb 01, 2013 2556 2563 2520 2520 19,186,000 -39.28(-1.53%)
Jan 31, 2013 2576 2580 2555 2560 15,276,800 -12.35(-0.48%)
Jan 30, 2013 2577 2581 2561 2572 11,228,400 -2.78(-0.11%)
Jan 29, 2013 2574 2585 2563 2575 10,889,000 +0.00(+0.00%)
Jan 28, 2013 2574 2585 2563 2575 0 +4.18(+0.16%)
Jan 27, 2013 2555 2574 2555 2571 0 +0.00(+0.00%)
Jan 26, 2013 2555 2574 2555 2571 11,763,000 +16.58(+0.65%)
Jan 25, 2013 2535 2556 2531 2554 12,409,200 +18.52(+0.73%)
Jan 24, 2013 2551 2554 2533 2535 12,345,800 -14.23(-0.56%)
Jan 23, 2013 2545 2552 2532 2550 9,869,000 +2.32(+0.09%)
Jan 22, 2013 2545 2550 2541 2547 6,683,600 +0.00(+0.00%)
Jan 21, 2013 2545 2550 2541 2547 0 +7.88(+0.31%)
Jan 20, 2013 2534 2546 2532 2540 0 +0.00(+0.00%)
Jan 19, 2013 2534 2546 2532 2540 10,629,400 +7.08(+0.28%)
Jan 18, 2013 2510 2532 2509 2532 12,481,400 +27.98(+1.12%)
Jan 17, 2013 2497 2505 2488 2504 9,588,200 +5.05(+0.20%)
Jan 16, 2013 2490 2504 2486 2499 10,846,400 +8.02(+0.32%)
Jan 15, 2013 2503 2508 2489 2491 2,904,400 +0.00(+0.00%)
Jan 14, 2013 2503 2508 2489 2491 0 -5.42(-0.22%)
Jan 13, 2013 2508 2511 2487 2497 0 +0.00(+0.00%)
Jan 12, 2013 2508 2511 2487 2497 11,988,200 -8.47(-0.34%)
Jan 11, 2013 2505 2521 2502 2505 15,735,400 -1.12(-0.04%)
Jan 10, 2013 2503 2510 2491 2506 11,550,000 +8.77(+0.35%)
Jan 09, 2013 2497 2509 2493 2498 11,564,000 -5.50(-0.22%)
Jan 08, 2013 2518 2518 2501 2503 10,681,000 +0.00(+0.00%)
Jan 07, 2013 2518 2518 2501 2503 0 -13.20(-0.52%)
Jan 06, 2013 2513 2516 2495 2516 0 +0.00(+0.00%)
Jan 05, 2013 2513 2516 2495 2516 10,044,400 -0.53(-0.02%)
Jan 04, 2013 2511 2519 2507 2517 8,806,200 +1.58(+0.06%)
Jan 03, 2013 2508 2519 2503 2515 11,714,000 +0.00(+0.00%)
Jan 02, 2013 2508 2519 2503 2515 0 +39.46(+1.59%)
Jan 01, 2013 2461 2482 2457 2476 3,838,400 +0.00(+0.00%)
Dec 31, 2012 2461 2482 2457 2476 0 +9.54(+0.39%)
Dec 30, 2012 2488 2490 2463 2466 0 +0.00(+0.00%)
Dec 29, 2012 2488 2490 2463 2466 8,736,000 -20.48(-0.82%)
Dec 28, 2012 2475 2491 2475 2487 8,734,200 +0.00(+0.00%)
Dec 27, 2012 2475 2491 2475 2487 0 +9.53(+0.38%)
Dec 26, 2012 2478 2480 2473 2477 0 +0.00(+0.00%)
Dec 25, 2012 2478 2480 2473 2477 3,190,600 +0.00(+0.00%)
Dec 24, 2012 2478 2480 2473 2477 0 -7.84(-0.32%)
Dec 23, 2012 2482 2487 2475 2485 0 +0.00(+0.00%)
Dec 22, 2012 2482 2487 2475 2485 23,283,800 -7.14(-0.29%)
Dec 21, 2012 2494 2505 2492 2492 13,510,600 -8.46(-0.34%)
Dec 20, 2012 2490 2507 2488 2501 14,570,000 +20.30(+0.82%)
Dec 19, 2012 2474 2483 2472 2480 15,147,600 +16.48(+0.67%)
Dec 18, 2012 2455 2464 2450 2464 11,431,800 +0.00(+0.00%)
Dec 17, 2012 2455 2464 2450 2464 0 +6.08(+0.25%)
Dec 16, 2012 2443 2458 2442 2458 0 +0.00(+0.00%)
Dec 15, 2012 2443 2458 2442 2458 14,921,200 +15.24(+0.62%)
Dec 14, 2012 2441 2444 2428 2443 14,486,600 +4.17(+0.17%)
Dec 13, 2012 2434 2439 2427 2438 14,193,200 +6.98(+0.29%)
Dec 12, 2012 2414 2432 2412 2431 19,923,000 +8.25(+0.34%)
Dec 11, 2012 2416 2424 2410 2423 10,396,600 +0.00(+0.00%)
Dec 10, 2012 2416 2424 2410 2423 0 -0.93(-0.04%)
Dec 09, 2012 2416 2427 2409 2424 0 +0.00(+0.00%)
Dec 08, 2012 2416 2427 2409 2424 14,898,000 +7.02(+0.29%)
Dec 07, 2012 2417 2425 2412 2417 45,556,000 -22.60(-0.93%)
Dec 06, 2012 2450 2458 2434 2440 13,891,400 -3.14(-0.13%)
Dec 05, 2012 2435 2448 2433 2443 10,559,200 +2.44(+0.10%)
Dec 04, 2012 2437 2460 2437 2440 11,631,000 +3.42(+0.14%)
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.