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 (%)
Jun 30, 2014 42508 42795 42488 42737 258,968,704 +243.30(+0.57%)
Jun 29, 2014 42613 42934 42481 42494 0 +0.00(+0.00%)
Jun 28, 2014 42613 42934 42481 42494 0 +0.00(+0.00%)
Jun 27, 2014 42613 42934 42481 42494 229,603,008 -119.90(-0.28%)
Jun 26, 2014 42865 42916 42613 42614 153,736,000 -240.40(-0.56%)
Jun 25, 2014 42886 42930 42786 42854 176,349,904 -30.60(-0.07%)
Jun 24, 2014 42915 43017 42786 42885 132,851,000 -31.90(-0.07%)
Jun 23, 2014 42866 42949 42691 42917 114,987,000 +51.00(+0.12%)
Jun 22, 2014 42960 43039 42788 42866 0 +0.00(+0.00%)
Jun 21, 2014 42960 43039 42788 42866 0 +0.00(+0.00%)
Jun 20, 2014 42960 43039 42788 42866 447,349,088 -91.70(-0.21%)
Jun 19, 2014 42801 43008 42787 42957 97,277,000 +154.80(+0.36%)
Jun 18, 2014 42613 42821 42526 42803 175,284,800 +190.00(+0.45%)
Jun 17, 2014 42593 42657 42446 42613 93,662,704 +16.40(+0.04%)
Jun 16, 2014 42523 42641 42321 42596 131,363,600 +110.50(+0.26%)
Jun 15, 2014 42603 42874 42486 42486 0 +0.00(+0.00%)
Jun 14, 2014 42603 42874 42486 42486 0 +0.00(+0.00%)
Jun 13, 2014 42603 42874 42486 42486 169,407,808 -131.90(-0.31%)
Jun 12, 2014 42946 43016 42552 42618 123,698,096 -327.20(-0.76%)
Jun 11, 2014 43045 43079 42759 42945 161,829,296 -100.50(-0.23%)
Jun 10, 2014 43009 43049 42822 43045 217,772,192 +35.30(+0.08%)
Jun 09, 2014 42781 43176 42730 43010 144,386,208 +231.70(+0.54%)
Jun 08, 2014 42173 42840 42164 42778 0 +0.00(+0.00%)
Jun 07, 2014 42173 42840 42164 42778 0 +0.00(+0.00%)
Jun 06, 2014 42173 42840 42164 42778 249,983,696 +605.30(+1.44%)
Jun 05, 2014 41957 42277 41949 42173 209,660,496 +219.70(+0.52%)
Jun 04, 2014 42128 42128 41855 41953 136,508,896 -172.80(-0.41%)
Jun 03, 2014 41939 42136 41808 42126 175,304,800 +189.40(+0.45%)
Jun 02, 2014 41375 41954 41375 41937 159,928,992 +574.20(+1.39%)
Jun 01, 2014 42012 42027 41361 41362 0 +0.00(+0.00%)
May 31, 2014 42012 42027 41361 41362 0 +0.00(+0.00%)
May 30, 2014 42012 42027 41361 41362 607,473,728 -647.40(-1.54%)
May 29, 2014 41961 42096 41884 42010 159,646,096 +49.50(+0.12%)
May 28, 2014 41958 42022 41862 41960 159,257,792 +1.40(+0.00%)
May 27, 2014 42005 42144 41837 41959 188,542,592 -45.60(-0.11%)
May 26, 2014 41919 42138 41896 42005 35,873,900 +86.70(+0.21%)
May 25, 2014 41947 42036 41818 41918 0 +0.00(+0.00%)
May 24, 2014 41947 42036 41818 41918 0 +0.00(+0.00%)
May 23, 2014 41947 42036 41818 41918 174,316,800 -26.10(-0.06%)
May 22, 2014 41828 42090 41813 41944 195,695,008 +115.00(+0.27%)
May 21, 2014 41805 42057 41765 41829 215,028,896 +23.90(+0.06%)
May 20, 2014 41836 42002 41669 41805 212,326,208 -35.00(-0.08%)
May 19, 2014 41895 41903 41463 41840 295,391,712 -58.70(-0.14%)
May 18, 2014 41564 42032 41544 41899 0 +0.00(+0.00%)
May 17, 2014 41564 42032 41544 41899 0 +0.00(+0.00%)
May 16, 2014 41564 42032 41544 41899 181,652,000 +337.00(+0.81%)
May 15, 2014 42144 42200 41532 41562 178,484,192 -582.70(-1.38%)
May 14, 2014 42232 42232 42018 42144 208,381,504 -92.30(-0.22%)
May 13, 2014 42086 42493 41927 42237 258,902,896 +150.60(+0.36%)
May 12, 2014 41642 42087 41592 42086 133,906,096 +445.10(+1.07%)
May 11, 2014 41671 41781 41529 41641 0 +0.00(+0.00%)
May 10, 2014 41671 41781 41529 41641 0 +0.00(+0.00%)
May 09, 2014 41671 41781 41529 41641 171,858,400 -18.80(-0.05%)
May 08, 2014 41806 42094 41592 41660 152,828,608 -143.20(-0.34%)
May 07, 2014 41471 41826 41369 41803 201,117,408 +332.30(+0.80%)
May 06, 2014 41047 41624 40883 41471 148,157,696 +422.90(+1.03%)
May 05, 2014 40969 41054 40737 41048 99,503,904 +80.00(+0.20%)
May 04, 2014 40729 41054 40729 40968 0 +0.00(+0.00%)
May 03, 2014 40729 41054 40729 40968 0 +0.00(+0.00%)
May 02, 2014 40729 41054 40729 40968 166,721,600 +256.30(+0.63%)
May 01, 2014 40703 40798 40434 40712 0 +0.00(+0.00%)
Apr 30, 2014 40703 40798 40434 40712 298,205,408 +8.90(+0.02%)
Apr 29, 2014 40145 40703 40096 40703 153,259,392 +566.10(+1.41%)
Apr 28, 2014 40198 40314 40039 40137 130,568,704 -61.80(-0.15%)
Apr 27, 2014 40410 40424 39980 40198 0 +0.00(+0.00%)
Apr 26, 2014 40410 40424 39980 40198 0 +0.00(+0.00%)
Apr 25, 2014 40410 40424 39980 40198 182,921,408 -209.50(-0.52%)
Apr 24, 2014 40299 40444 40150 40408 171,353,504 +110.90(+0.28%)
Apr 23, 2014 40467 40496 40168 40297 182,696,096 -171.20(-0.42%)
Apr 22, 2014 40655 40763 40439 40468 210,715,104 -185.90(-0.46%)
Apr 21, 2014 40886 41004 40650 40654 145,667,696 -236.40(-0.58%)
Apr 20, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 19, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 18, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 17, 2014 40482 40891 40482 40890 0 +0.00(+0.00%)
Apr 16, 2014 40482 40891 40482 40890 181,153,504 +408.70(+1.01%)
Apr 15, 2014 40536 40571 40105 40482 163,304,704 -48.90(-0.12%)
Apr 14, 2014 40385 40615 40350 40531 124,937,600 +149.90(+0.37%)
Apr 13, 2014 40447 40456 40021 40381 0 +0.00(+0.00%)
Apr 12, 2014 40447 40456 40021 40381 0 +0.00(+0.00%)
Apr 11, 2014 40447 40456 40021 40381 176,577,600 -67.20(-0.17%)
Apr 10, 2014 40926 41090 40381 40448 193,618,704 -489.80(-1.20%)
Apr 09, 2014 40896 41075 40663 40938 170,132,704 +31.00(+0.08%)
Apr 08, 2014 40593 41005 40541 40907 247,610,304 +311.10(+0.77%)
Apr 07, 2014 40581 40876 40347 40596 171,352,096 -2.60(-0.01%)
Apr 06, 2014 40568 41167 40542 40598 0 +0.00(+0.00%)
Apr 05, 2014 40568 41167 40542 40598 0 +0.00(+0.00%)
Apr 04, 2014 40568 41167 40542 40598 296,784,096 +35.20(+0.09%)
Apr 03, 2014 40898 41088 40249 40563 240,573,696 -337.40(-0.82%)
Apr 02, 2014 40478 40900 40478 40900 281,456,704 +430.50(+1.06%)
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.