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 (%)
Jul 31, 2014 4335 4338 4238 4246 222,485,200 -66.16(-1.53%)
Jul 30, 2014 4360 4379 4304 4312 117,320,304 -53.28(-1.22%)
Jul 29, 2014 4349 4390 4332 4366 85,744,304 +20.81(+0.48%)
Jul 28, 2014 4352 4358 4308 4345 80,021,000 +14.22(+0.33%)
Jul 25, 2014 4391 4395 4317 4331 96,448,304 -80.10(-1.82%)
Jul 24, 2014 4377 4415 4348 4411 109,270,400 +34.33(+0.78%)
Jul 23, 2014 4360 4397 4356 4376 84,995,400 +6.80(+0.16%)
Jul 22, 2014 4324 4374 4316 4370 99,480,800 +64.78(+1.50%)
Jul 21, 2014 4335 4337 4295 4305 78,393,400 -30.57(-0.71%)
Jul 20, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 19, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 18, 2014 4297 4335 4284 4335 111,179,000 +19.19(+0.44%)
Jul 17, 2014 4346 4362 4311 4316 102,510,704 -52.94(-1.21%)
Jul 16, 2014 4323 4374 4323 4369 106,369,104 +63.75(+1.48%)
Jul 15, 2014 4344 4353 4303 4305 101,075,800 -44.73(-1.03%)
Jul 14, 2014 4328 4356 4324 4350 78,369,696 +33.54(+0.78%)
Jul 13, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 12, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 11, 2014 4310 4330 4299 4316 96,055,504 +15.24(+0.35%)
Jul 10, 2014 4358 4358 4278 4301 133,558,400 -58.58(-1.34%)
Jul 09, 2014 4354 4363 4329 4360 100,385,504 +17.31(+0.40%)
Jul 08, 2014 4418 4424 4342 4343 108,090,304 -63.23(-1.44%)
Jul 07, 2014 4454 4463 4404 4406 86,253,104 -63.22(-1.41%)
Jul 06, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 05, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 04, 2014 4482 4490 4469 4469 65,868,000 -20.90(-0.47%)
Jul 03, 2014 4447 4491 4437 4490 110,971,504 +45.16(+1.02%)
Jul 02, 2014 4461 4468 4436 4445 131,935,504 -16.40(-0.37%)
Jul 01, 2014 4439 4462 4430 4461 104,764,000 +38.28(+0.87%)
Jun 30, 2014 4443 4458 4407 4423 101,095,200 -14.15(-0.32%)
Jun 29, 2014 4447 4461 4427 4437 0 +0.00(+0.00%)
Jun 28, 2014 4447 4461 4427 4437 0 +0.00(+0.00%)
Jun 27, 2014 4447 4461 4427 4437 91,027,504 -2.64(-0.06%)
Jun 26, 2014 4471 4473 4412 4440 105,956,704 -20.97(-0.47%)
Jun 25, 2014 4494 4497 4448 4461 124,298,200 -57.74(-1.28%)
Jun 24, 2014 4530 4536 4513 4518 95,139,000 +2.77(+0.06%)
Jun 23, 2014 4541 4541 4494 4516 113,645,600 -25.77(-0.57%)
Jun 22, 2014 4556 4575 4541 4541 0 +0.00(+0.00%)
Jun 21, 2014 4556 4575 4541 4541 0 +0.00(+0.00%)
Jun 20, 2014 4556 4575 4541 4541 188,834,000 -21.70(-0.48%)
Jun 19, 2014 4565 4582 4558 4563 130,906,800 +32.67(+0.72%)
Jun 18, 2014 4540 4551 4530 4530 99,269,696 -5.70(-0.13%)
Jun 17, 2014 4524 4538 4508 4536 95,996,304 +26.02(+0.58%)
Jun 16, 2014 4524 4541 4510 4510 95,236,800 -33.23(-0.73%)
Jun 15, 2014 4549 4556 4507 4543 0 +0.00(+0.00%)
Jun 14, 2014 4549 4556 4507 4543 0 +0.00(+0.00%)
Jun 13, 2014 4550 4556 4507 4543 99,692,704 -11.12(-0.24%)
Jun 12, 2014 4552 4574 4545 4554 97,945,400 -0.71(-0.02%)
Jun 11, 2014 4581 4584 4553 4555 123,035,200 -39.89(-0.87%)
Jun 10, 2014 4590 4599 4579 4595 85,719,200 +5.88(+0.13%)
Jun 09, 2014 4581 4591 4570 4589 66,662,900 +8.00(+0.17%)
Jun 08, 2014 4552 4587 4540 4581 0 +0.00(+0.00%)
Jun 07, 2014 4552 4587 4540 4581 0 +0.00(+0.00%)
Jun 06, 2014 4553 4587 4540 4581 127,889,504 +32.39(+0.71%)
Jun 05, 2014 4504 4578 4487 4549 148,434,000 +47.73(+1.06%)
Jun 04, 2014 4494 4508 4470 4501 100,369,000 -2.69(-0.06%)
Jun 03, 2014 4513 4516 4499 4504 97,730,200 -12.20(-0.27%)
Jun 02, 2014 4524 4529 4502 4516 121,760,600 -3.68(-0.08%)
Jun 01, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 31, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 30, 2014 4513 4525 4496 4520 133,957,200 -10.94(-0.24%)
May 29, 2014 4523 4534 4515 4531 67,042,000 -1.12(-0.02%)
May 28, 2014 4527 4537 4518 4532 84,469,400 +1.88(+0.04%)
May 27, 2014 4516 4536 4511 4530 94,160,200 +2.82(+0.06%)
May 26, 2014 4504 4527 4496 4527 53,064,100 +33.78(+0.75%)
May 25, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 24, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 23, 2014 4480 4496 4469 4493 84,298,600 +14.94(+0.33%)
May 22, 2014 4474 4482 4452 4478 97,409,600 +9.18(+0.21%)
May 21, 2014 4436 4473 4425 4469 110,746,200 +16.68(+0.37%)
May 20, 2014 4459 4473 4446 4452 89,702,000 -17.41(-0.39%)
May 19, 2014 4448 4476 4418 4470 115,554,200 +13.48(+0.30%)
May 18, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 17, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 16, 2014 4447 4456 4419 4456 139,689,200 +11.35(+0.26%)
May 15, 2014 4497 4513 4438 4445 144,233,600 -56.11(-1.25%)
May 14, 2014 4506 4507 4489 4501 97,814,896 -3.98(-0.09%)
May 13, 2014 4505 4511 4492 4505 126,209,200 +11.37(+0.25%)
May 12, 2014 4467 4496 4463 4494 124,775,600 +16.37(+0.37%)
May 11, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 10, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 09, 2014 4491 4497 4466 4477 155,409,904 -29.96(-0.66%)
May 08, 2014 4455 4507 4441 4507 127,264,600 +60.80(+1.37%)
May 07, 2014 4414 4453 4403 4446 134,882,304 +18.37(+0.41%)
May 06, 2014 4475 4478 4421 4428 125,181,200 -34.62(-0.78%)
May 05, 2014 4454 4467 4401 4463 83,750,800 +4.52(+0.10%)
May 04, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 03, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 02, 2014 4474 4485 4447 4458 117,261,200 -29.22(-0.65%)
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.