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

(USTRS: )

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 (%)
Jan 31, 2011 102.31 102.31 102.31 102.31 0 +2.14(+2.13%)
Jan 28, 2011 100.17 100.17 100.17 0 +0.12(+0.12%)
Jan 27, 2011 100.06 100.06 100.05 100.06 0 +0.14(+0.14%)
Jan 26, 2011 99.92 99.92 99.89 99.92 0 -0.08(-0.08%)
Jan 25, 2011 100.00 100.00 100.00 100.00 0 +0.15(+0.15%)
Jan 24, 2011 99.85 99.85 99.85 99.85 0 -0.02(-0.02%)
Jan 21, 2011 99.88 99.88 99.88 0 +0.06(+0.06%)
Jan 20, 2011 99.82 99.82 99.82 99.82 0 -0.24(-0.24%)
Jan 19, 2011 100.06 100.06 100.06 100.06 0 +0.07(+0.07%)
Jan 18, 2011 99.99 99.99 99.99 99.99 0 -0.02(-0.02%)
Jan 14, 2011 100.02 100.02 100.02 100.02 0 -1.57(-1.55%)
Jan 13, 2011 101.59 101.59 101.59 101.59 0 +0.14(+0.14%)
Jan 12, 2011 101.44 101.44 101.44 101.44 0 -0.07(-0.07%)
Jan 11, 2011 101.51 101.51 101.51 101.51 0 -0.05(-0.05%)
Jan 10, 2011 101.56 101.56 101.56 101.56 0 +0.10(+0.10%)
Jan 07, 2011 101.47 101.47 101.47 0 +0.28(+0.28%)
Jan 06, 2011 101.18 101.18 101.18 101.18 0 +0.12(+0.12%)
Jan 05, 2011 101.06 101.06 101.06 101.06 0 -0.32(-0.32%)
Jan 04, 2011 101.38 101.38 101.38 101.38 0 -0.01(-0.01%)
Jan 03, 2011 101.39 101.39 101.39 101.39 0 -0.07(-0.07%)
Dec 31, 2010 101.24 101.47 101.23 101.47 0 +2.33(+2.35%)
Dec 30, 2010 99.13 99.13 99.13 99.13 0 -0.07(-0.07%)
Dec 29, 2010 99.20 99.20 99.20 99.20 0 +0.41(+0.42%)
Dec 28, 2010 98.79 98.79 98.79 98.79 0 -0.25(-0.25%)
Dec 27, 2010 99.04 99.04 99.04 99.04 0 +0.02(+0.02%)
Dec 23, 2010 99.02 99.02 99.02 0 -0.14(-0.14%)
Dec 22, 2010 99.16 99.16 99.16 99.16 0 -0.10(-0.10%)
Dec 21, 2010 99.26 99.26 99.26 99.26 0 -0.02(-0.02%)
Dec 20, 2010 99.28 99.28 99.28 99.28 0 +0.00(+0.00%)
Dec 17, 2010 99.13 99.31 99.09 99.27 0 +0.16(+0.16%)
Dec 16, 2010 99.12 99.12 99.12 99.12 0 +0.09(+0.09%)
Dec 15, 2010 99.03 99.03 99.03 99.03 0 -3.84(-3.73%)
Dec 14, 2010 102.87 102.87 102.87 102.87 0 +0.00(+0.00%)
Dec 10, 2010 103.05 103.17 102.81 102.86 0 -0.18(-0.17%)
Dec 09, 2010 103.04 103.04 103.04 103.04 0 -0.09(-0.09%)
Dec 08, 2010 103.13 103.13 103.13 103.13 0 -0.28(-0.27%)
Dec 07, 2010 103.41 103.41 103.41 103.41 0 -0.42(-0.40%)
Dec 06, 2010 103.83 103.83 103.83 103.83 0 +0.22(+0.21%)
Dec 03, 2010 103.28 103.68 103.17 103.61 0 +0.34(+0.33%)
Dec 02, 2010 103.27 103.27 103.27 103.27 0 -0.16(-0.15%)
Dec 01, 2010 103.43 103.43 103.43 103.43 0 -0.36(-0.35%)
Nov 30, 2010 103.79 103.79 103.79 103.79 0 +4.51(+4.54%)
Nov 29, 2010 99.28 99.28 99.28 0 +0.07(+0.07%)
Nov 26, 2010 99.43 99.45 99.07 99.21 0 +0.07(+0.07%)
Nov 24, 2010 99.14 99.14 99.14 99.14 0 -0.32(-0.32%)
Nov 23, 2010 99.45 99.45 99.45 99.45 0 +0.07(+0.07%)
Nov 22, 2010 99.38 99.38 99.38 99.38 0 +0.23(+0.23%)
Nov 19, 2010 99.19 99.27 99.12 99.16 0 -0.08(-0.08%)
Nov 18, 2010 99.23 99.23 99.23 99.23 0 -0.01(-0.01%)
Nov 17, 2010 99.24 99.24 99.24 99.24 0 +0.07(+0.07%)
Nov 16, 2010 99.18 99.18 99.18 99.18 0 +0.14(+0.14%)
Nov 15, 2010 99.04 99.04 99.04 99.04 0 -6.91(-6.52%)
Nov 12, 2010 106.29 106.29 105.86 105.94 0 -0.36(-0.34%)
Nov 10, 2010 106.31 106.31 106.31 106.31 0 +0.10(+0.09%)
Nov 09, 2010 106.21 106.21 106.21 106.21 0 -0.27(-0.25%)
Nov 08, 2010 106.48 106.48 106.48 106.48 0 -0.11(-0.10%)
Nov 05, 2010 106.59 106.59 106.59 0 -0.19(-0.18%)
Nov 04, 2010 106.78 106.78 106.78 106.78 0 +0.10(+0.09%)
Nov 03, 2010 106.68 106.68 106.68 106.68 0 -0.01(-0.01%)
Nov 02, 2010 106.69 106.69 106.69 106.69 0 -0.02(-0.02%)
Nov 01, 2010 106.71 106.71 106.71 106.71 0 +6.69(+6.69%)
Oct 29, 2010 100.02 100.02 100.02 0 +0.16(+0.16%)
Oct 28, 2010 99.86 99.86 99.86 99.86 0 +0.23(+0.23%)
Oct 27, 2010 99.64 99.64 99.64 99.64 0 -0.25(-0.25%)
Oct 25, 2010 99.89 99.89 99.89 99.89 0 -0.01(-0.01%)
Oct 22, 2010 99.90 99.90 99.90 0 -0.02(-0.02%)
Oct 21, 2010 99.91 99.91 99.91 99.91 0 -0.03(-0.03%)
Oct 20, 2010 99.95 99.95 99.95 99.95 0 +0.07(+0.07%)
Oct 19, 2010 99.88 99.88 99.88 99.88 0 +0.06(+0.06%)
Oct 18, 2010 99.81 99.81 99.81 99.81 0 +0.09(+0.09%)
Oct 15, 2010 99.73 99.73 99.73 0 -7.73(-7.20%)
Oct 14, 2010 107.46 107.46 107.46 107.46 0 -0.11(-0.10%)
Oct 13, 2010 107.57 107.57 107.57 107.57 0 -0.02(-0.02%)
Oct 12, 2010 107.59 107.59 107.59 107.59 0 -0.10(-0.09%)
Oct 08, 2010 107.69 107.69 107.69 107.69 0 +0.02(+0.02%)
Oct 07, 2010 107.67 107.67 107.67 107.67 0 +0.11(+0.10%)
Oct 06, 2010 107.56 107.56 107.56 107.56 0 +0.08(+0.08%)
Oct 05, 2010 107.48 107.48 107.48 107.48 0 +0.03(+0.03%)
Oct 04, 2010 107.44 107.44 107.44 107.44 0 +0.06(+0.05%)
Oct 01, 2010 107.39 107.39 107.39 0 +0.02(+0.02%)
Sep 30, 2010 107.37 107.37 107.37 107.37 0 +7.06(+7.04%)
Sep 29, 2010 100.31 100.31 100.31 100.31 0 -0.04(-0.04%)
Sep 28, 2010 100.34 100.34 100.34 100.34 0 +0.04(+0.04%)
Sep 27, 2010 100.31 100.31 100.31 100.31 0 +0.12(+0.12%)
Sep 24, 2010 100.19 100.19 100.19 0 -0.07(-0.07%)
Sep 23, 2010 100.26 100.26 100.26 100.26 0 +0.04(+0.04%)
Sep 22, 2010 100.22 100.22 100.22 100.22 0 -0.04(-0.04%)
Sep 21, 2010 100.26 100.26 100.26 100.26 0 +0.20(+0.20%)
Sep 20, 2010 100.06 100.06 100.06 100.06 0 +0.04(+0.04%)
Sep 17, 2010 100.02 100.02 100.02 0 +0.07(+0.07%)
Sep 15, 2010 99.95 99.95 99.95 99.95 0 -7.03(-6.57%)
Sep 14, 2010 106.98 106.98 106.98 106.98 0 +0.17(+0.16%)
Sep 13, 2010 106.81 106.81 106.81 106.81 0 +0.11(+0.10%)
Sep 10, 2010 106.69 106.69 106.69 0 -0.05(-0.04%)
Sep 09, 2010 106.74 106.74 106.74 106.74 0 -0.21(-0.20%)
Sep 08, 2010 106.95 106.95 106.95 106.95 0 -0.12(-0.12%)
Sep 07, 2010 107.08 107.08 107.08 107.08 0 +0.14(+0.13%)
Sep 03, 2010 106.93 106.93 106.93 106.93 0 -0.12(-0.11%)
Sep 02, 2010 107.06 107.06 107.06 107.06 0 -0.03(-0.03%)
Sep 01, 2010 107.09 107.09 107.09 107.09 0 -0.15(-0.14%)
Aug 31, 2010 107.24 107.24 107.24 107.24 0 +7.20(+7.19%)
Aug 30, 2010 100.05 100.05 100.05 100.05 0 +0.25(+0.25%)
Aug 27, 2010 99.80 99.80 99.80 0 -0.20(-0.20%)
Aug 26, 2010 100.00 100.00 100.00 100.00 0 +0.02(+0.02%)
Aug 25, 2010 99.98 99.98 99.98 99.98 0 -0.14(-0.14%)
Aug 24, 2010 100.12 100.12 100.12 100.12 0 +0.13(+0.13%)
Aug 23, 2010 99.99 99.99 99.99 99.99 0 +0.06(+0.06%)
Aug 20, 2010 100.00 100.12 99.90 99.93 0 -0.09(-0.09%)
Aug 19, 2010 100.02 100.02 100.02 100.02 0 +0.09(+0.09%)
Aug 18, 2010 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Aug 17, 2010 99.92 99.92 99.92 99.92 0 -0.05(-0.05%)
Aug 16, 2010 99.97 99.97 99.97 99.97 0 -7.76(-7.20%)
Aug 13, 2010 107.73 107.73 107.73 0 +0.00(+0.00%)
Aug 12, 2010 107.73 107.73 107.73 107.73 0 -0.10(-0.09%)
Aug 11, 2010 107.82 107.82 107.82 107.82 0 +0.02(+0.02%)
Aug 10, 2010 107.81 107.81 107.81 107.81 0 +0.09(+0.08%)
Aug 09, 2010 107.72 107.72 107.72 107.72 0 -0.09(-0.08%)
Aug 06, 2010 107.81 107.81 107.81 0 +0.09(+0.09%)
Aug 05, 2010 107.71 107.71 107.71 107.71 0 +0.12(+0.11%)
Aug 04, 2010 107.59 107.59 107.59 107.59 0 -0.14(-0.13%)
Aug 03, 2010 107.73 107.73 107.73 107.73 0 +0.15(+0.14%)
Aug 02, 2010 107.58 107.58 107.58 107.58 0 -0.07(-0.07%)
Jul 30, 2010 107.66 107.66 107.66 0 +7.32(+7.30%)
Jul 29, 2010 100.33 100.33 100.33 100.33 0 +0.14(+0.14%)
Jul 28, 2010 100.19 100.19 100.19 100.19 0 +0.21(+0.21%)
Jul 27, 2010 99.98 99.98 99.98 99.98 0 -0.16(-0.16%)
Jul 26, 2010 100.14 100.14 100.14 100.14 0 -0.03(-0.03%)
Jul 23, 2010 100.16 100.16 100.16 0 -0.11(-0.11%)
Jul 22, 2010 100.27 100.27 100.27 100.27 0 -0.04(-0.04%)
Jul 21, 2010 100.31 100.31 100.31 100.31 0 +0.12(+0.12%)
Jul 20, 2010 100.19 100.19 100.19 100.19 0 +0.04(+0.04%)
Jul 19, 2010 100.15 100.15 100.15 100.15 0 -0.07(-0.07%)
Jul 16, 2010 100.22 100.22 100.22 0 +0.20(+0.20%)
Jul 15, 2010 100.02 100.02 100.02 100.02 0 -7.02(-6.55%)
Jul 14, 2010 107.04 107.04 107.04 107.04 0 +0.19(+0.18%)
Jul 13, 2010 106.85 106.85 106.85 106.85 0 -0.13(-0.12%)
Jul 12, 2010 106.98 106.98 106.98 106.98 0 +0.00(+0.00%)
Jul 09, 2010 107.03 107.07 106.94 106.98 0 -0.08(-0.08%)
Jul 08, 2010 107.07 107.07 107.07 107.07 0 -0.04(-0.03%)
Jul 07, 2010 107.10 107.10 107.10 107.10 0 -0.06(-0.06%)
Jul 06, 2010 107.16 107.16 107.16 107.16 0 +0.09(+0.08%)
Jul 02, 2010 107.10 107.18 106.96 107.07 0 -0.06(-0.06%)
Jul 01, 2010 107.13 107.13 107.13 107.13 0 -0.07(-0.07%)
Jun 30, 2010 107.20 107.20 107.20 107.20 0 +6.75(+6.72%)
Jun 29, 2010 100.45 100.45 100.45 100.45 0 +0.26(+0.26%)
Jun 25, 2010 100.19 100.19 100.19 0 +0.09(+0.09%)
Jun 24, 2010 100.10 100.10 100.10 100.10 0 +0.16(+0.16%)
Jun 23, 2010 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Jun 22, 2010 99.94 99.94 99.94 99.94 0 +0.15(+0.15%)
Jun 21, 2010 99.79 99.79 99.79 99.79 0 +0.01(+0.01%)
Jun 18, 2010 99.78 99.78 99.78 0 -0.04(-0.04%)
Jun 17, 2010 99.82 99.82 99.82 99.82 0 +0.11(+0.11%)
Jun 16, 2010 99.71 99.71 99.71 99.71 0 +0.08(+0.08%)
Jun 15, 2010 99.63 99.63 99.63 99.63 0 -7.20(-6.74%)
Jun 14, 2010 106.83 106.83 106.83 106.83 0 +0.01(+0.01%)
Jun 11, 2010 106.82 106.82 106.82 0 +0.19(+0.18%)
Jun 10, 2010 106.64 106.64 106.64 106.64 0 -0.25(-0.23%)
Jun 09, 2010 106.89 106.89 106.89 106.89 0 -0.03(-0.03%)
Jun 08, 2010 106.92 106.92 106.92 106.92 0 -0.13(-0.12%)
Jun 07, 2010 107.05 107.05 107.05 107.05 0 +0.07(+0.07%)
Jun 04, 2010 106.98 106.98 106.98 0 +0.38(+0.36%)
Jun 03, 2010 106.60 106.60 106.60 106.60 0 -0.04(-0.04%)
Jun 02, 2010 106.64 106.64 106.64 106.64 0 -0.18(-0.17%)
Jun 01, 2010 106.82 106.82 106.82 106.82 0 +0.07(+0.06%)
May 28, 2010 106.75 106.75 106.75 106.75 0 +6.66(+6.65%)
May 27, 2010 100.09 100.09 100.09 100.09 0 -0.24(-0.24%)
May 26, 2010 100.34 100.34 100.34 100.34 0 -0.17(-0.17%)
May 25, 2010 100.51 100.51 100.51 100.51 0 -0.00(-0.00%)
May 24, 2010 100.51 100.51 100.51 100.51 0 +0.02(+0.02%)
May 21, 2010 100.61 100.79 100.47 100.50 0 -0.10(-0.10%)
May 20, 2010 100.59 100.59 100.59 100.59 0 +0.24(+0.24%)
May 19, 2010 100.35 100.35 100.35 100.35 0 -0.14(-0.14%)
May 18, 2010 100.17 100.48 100.43 100.49 0 +0.30(+0.30%)
May 17, 2010 100.23 100.21 100.15 100.19 0 -5.29(-5.01%)
May 14, 2010 105.48 105.48 105.48 0 +0.21(+0.20%)
May 13, 2010 105.27 105.27 105.27 105.27 0 +0.07(+0.06%)
May 12, 2010 105.20 105.20 105.20 105.20 0 -0.09(-0.09%)
May 11, 2010 105.29 105.29 105.29 105.29 0 +0.09(+0.08%)
May 10, 2010 105.21 105.21 105.21 105.21 0 -0.12(-0.11%)
May 07, 2010 105.32 105.32 105.32 0 -0.12(-0.11%)
May 06, 2010 105.44 105.44 105.44 105.44 0 +0.31(+0.29%)
May 05, 2010 105.14 105.14 105.14 105.14 0 +0.25(+0.24%)
May 04, 2010 104.89 104.89 104.89 104.89 0 +0.16(+0.15%)
May 03, 2010 104.73 104.73 104.73 104.73 0 -0.12(-0.12%)
Apr 30, 2010 104.69 104.86 104.63 104.86 0 +4.29(+4.26%)
Apr 29, 2010 100.57 100.57 100.57 100.57 0 +0.08(+0.08%)
Apr 28, 2010 100.49 100.49 100.49 100.49 0 -0.15(-0.15%)
Apr 27, 2010 100.64 100.64 100.64 100.64 0 +0.36(+0.36%)
Apr 26, 2010 100.28 100.28 100.28 100.28 0 +0.04(+0.03%)
Apr 23, 2010 100.34 100.41 100.16 100.25 0 -0.11(-0.11%)
Apr 22, 2010 100.36 100.36 100.36 100.36 0 -0.10(-0.10%)
Apr 21, 2010 100.46 100.46 100.46 100.46 0 +0.05(+0.05%)
Apr 20, 2010 100.41 100.41 100.41 100.41 0 -0.08(-0.08%)
Apr 19, 2010 100.48 100.48 100.48 100.48 0 -0.11(-0.11%)
Apr 16, 2010 100.37 100.63 100.35 100.59 0 +0.23(+0.23%)
Apr 15, 2010 100.37 100.37 100.37 100.37 0 -2.28(-2.22%)
Apr 14, 2010 102.64 102.64 102.64 102.64 0 -0.02(-0.02%)
Apr 13, 2010 102.66 102.66 102.66 102.66 0 -0.03(-0.03%)
Apr 12, 2010 102.69 102.69 102.69 102.69 0 +0.09(+0.09%)
Apr 09, 2010 102.58 102.62 102.45 102.60 0 +0.01(+0.01%)
Apr 08, 2010 102.59 102.59 102.59 102.59 0 -0.01(-0.01%)
Apr 07, 2010 102.60 102.60 102.60 102.60 0 +0.22(+0.21%)
Apr 06, 2010 102.38 102.38 102.38 102.38 0 +0.12(+0.12%)
Apr 05, 2010 102.26 102.26 102.26 102.26 0 -0.21(-0.21%)
Apr 02, 2010 102.47 102.47 102.47 0 -0.18(-0.18%)
Apr 01, 2010 102.65 102.65 102.65 102.65 0 -0.09(-0.08%)
Mar 31, 2010 102.74 102.74 102.74 102.74 0 +3.46(+3.49%)
Mar 30, 2010 99.27 99.27 99.27 99.27 0 +0.00(+0.00%)
Mar 29, 2010 99.27 99.27 99.27 99.27 0 -0.03(-0.03%)
Mar 26, 2010 99.17 99.30 99.11 99.30 0 +0.13(+0.13%)
Mar 25, 2010 99.17 99.17 99.17 99.17 0 -0.02(-0.02%)
Mar 24, 2010 99.20 99.20 99.20 99.20 0 -0.33(-0.33%)
Mar 23, 2010 99.52 99.52 99.52 99.52 0 -0.03(-0.03%)
Mar 22, 2010 99.55 99.55 99.55 99.55 0 +0.11(+0.11%)
Mar 19, 2010 99.59 99.61 99.43 99.45 0 -0.16(-0.16%)
Mar 18, 2010 99.61 99.61 99.61 99.61 0 -0.12(-0.12%)
Mar 17, 2010 99.72 99.72 99.72 99.72 0 -0.03(-0.03%)
Mar 16, 2010 99.75 99.75 99.75 99.75 0 +0.11(+0.11%)
Mar 15, 2010 99.65 99.65 99.65 99.65 0 -4.14(-3.99%)
Mar 12, 2010 103.78 103.78 103.78 0 -0.02(-0.02%)
Mar 11, 2010 103.80 103.80 103.80 103.80 0 -0.13(-0.12%)
Mar 10, 2010 103.93 103.93 103.93 103.93 0 -0.13(-0.13%)
Mar 09, 2010 104.06 104.06 104.06 104.06 0 +0.08(+0.08%)
Mar 08, 2010 103.98 103.98 103.98 103.98 0 +0.00(+0.00%)
Mar 05, 2010 103.98 103.98 103.98 0 -0.15(-0.15%)
Mar 04, 2010 104.13 104.13 104.13 104.13 0 -0.09(-0.09%)
Mar 03, 2010 104.22 104.22 104.22 104.22 0 -0.03(-0.03%)
Mar 02, 2010 104.25 104.25 104.25 104.25 0 +0.04(+0.04%)
Mar 01, 2010 104.22 104.22 104.22 104.22 0 +4.11(+4.10%)
Feb 26, 2010 100.11 100.11 100.11 0 +0.06(+0.06%)
Feb 25, 2010 100.05 100.05 100.05 100.05 0 +0.13(+0.13%)
Feb 24, 2010 99.88 99.92 99.91 99.92 0 +0.02(+0.02%)
Feb 23, 2010 99.90 99.90 99.90 99.90 0 +0.20(+0.20%)
Feb 22, 2010 99.62 99.70 99.70 99.70 0 +0.07(+0.07%)
Feb 19, 2010 99.63 99.63 99.63 0 -0.14(-0.14%)
Feb 18, 2010 99.77 99.77 99.77 99.77 0 -0.09(-0.09%)
Feb 17, 2010 99.86 99.86 99.86 99.86 0 -0.20(-0.20%)
Feb 16, 2010 100.06 100.06 100.06 100.06 0 +0.09(+0.09%)
Feb 12, 2010 99.97 99.97 99.97 99.97 0 -4.45(-4.26%)
Feb 11, 2010 104.41 104.41 104.41 104.41 0 +0.03(+0.03%)
Feb 10, 2010 104.38 104.38 104.38 104.38 0 -0.17(-0.16%)
Feb 09, 2010 104.55 104.55 104.55 104.55 0 -0.20(-0.19%)
Feb 08, 2010 104.75 104.75 104.75 104.75 0 -0.12(-0.11%)
Feb 05, 2010 104.62 104.95 104.53 104.87 0 +0.22(+0.21%)
Feb 04, 2010 104.65 104.65 104.65 104.65 0 +0.30(+0.29%)
Feb 03, 2010 104.35 104.35 104.35 104.35 0 -0.10(-0.09%)
Feb 02, 2010 104.44 104.44 104.44 104.44 0 +0.01(+0.01%)
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.