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 (%)
Jan 30, 2004 3276 3298 3274 3284 0 +7.00(+0.21%)
Jan 29, 2004 3288 3288 3271 3277 0 -15.60(-0.47%)
Jan 28, 2004 3321 3321 3290 3292 0 -32.50(-0.98%)
Jan 27, 2004 3349 3357 3325 3325 0 +328.50(+10.96%)
Jan 26, 2004 2996 2996 2996 2996 0 -350.00(-10.46%)
Jan 23, 2004 3338 3348 3330 3346 0 +6.80(+0.20%)
Jan 22, 2004 3322 3339 3322 3339 0 +18.70(+0.56%)
Jan 21, 2004 3320 3325 3304 3321 0 -0.10(-0.00%)
Jan 20, 2004 3314 3323 3314 3321 0 +8.30(+0.25%)
Jan 19, 2004 3303 3322 3303 3312 0 +14.40(+0.44%)
Jan 16, 2004 3310 3318 3295 3298 0 -14.50(-0.44%)
Jan 15, 2004 3315 3321 3306 3313 0 -2.10(-0.06%)
Jan 14, 2004 3303 3316 3296 3315 0 +13.90(+0.42%)
Jan 13, 2004 3313 3322 3301 3301 0 -7.90(-0.24%)
Jan 12, 2004 3303 3311 3293 3309 0 +1.60(+0.05%)
Jan 09, 2004 3306 3320 3306 3307 0 +2.50(+0.08%)
Jan 08, 2004 3306 3313 3303 3305 0 -5.30(-0.16%)
Jan 07, 2004 3321 3321 3305 3310 0 -15.50(-0.47%)
Jan 06, 2004 3303 3331 3303 3325 0 +28.90(+0.88%)
Jan 05, 2004 3309 3309 3294 3296 0 -13.30(-0.40%)
Jan 02, 2004 3305 3311 3305 3310 0 +3.80(+0.11%)
Dec 31, 2003 3302 3307 3299 3306 0 +4.70(+0.14%)
Dec 30, 2003 3290 3306 3290 3301 0 +14.90(+0.45%)
Dec 29, 2003 3272 3286 3272 3286 0 +290.20(+9.69%)
Dec 26, 2003 2996 2996 2996 2996 0 -274.80(-8.40%)
Dec 24, 2003 3264 3272 3264 3271 0 +9.40(+0.29%)
Dec 23, 2003 3260 3265 3255 3262 0 +0.40(+0.01%)
Dec 22, 2003 3242 3265 3242 3261 0 +22.70(+0.70%)
Dec 19, 2003 3232 3242 3232 3238 0 +9.00(+0.28%)
Dec 18, 2003 3242 3249 3228 3230 0 -6.00(-0.19%)
Dec 17, 2003 3222 3239 3222 3236 0 +14.20(+0.44%)
Dec 16, 2003 3247 3247 3221 3221 0 -30.70(-0.94%)
Dec 15, 2003 3221 3254 3221 3252 0 +35.70(+1.11%)
Dec 12, 2003 3196 3217 3193 3216 0 +22.60(+0.71%)
Dec 11, 2003 3211 3212 3190 3194 0 -19.20(-0.60%)
Dec 10, 2003 3220 3221 3210 3213 0 -6.60(-0.21%)
Dec 09, 2003 3229 3235 3219 3220 0 -6.70(-0.21%)
Dec 08, 2003 3232 3244 3226 3226 0 -5.90(-0.18%)
Dec 05, 2003 3233 3236 3226 3232 0 +0.20(+0.01%)
Dec 04, 2003 3221 3234 3221 3232 0 +11.80(+0.37%)
Dec 03, 2003 3196 3223 3187 3220 0 +23.40(+0.73%)
Dec 02, 2003 3190 3199 3189 3197 0 +16.40(+0.52%)
Dec 01, 2003 3194 3194 3173 3180 0 -15.40(-0.48%)
Nov 28, 2003 3192 3196 3182 3196 0 +1.40(+0.04%)
Nov 27, 2003 3200 3206 3189 3194 0 -4.40(-0.14%)
Nov 26, 2003 3197 3207 3194 3199 0 +1.30(+0.04%)
Nov 25, 2003 3183 3206 3183 3197 0 +21.70(+0.68%)
Nov 24, 2003 3177 3190 3171 3176 0 +0.40(+0.01%)
Nov 21, 2003 3190 3190 3170 3175 0 -17.40(-0.54%)
Nov 20, 2003 3191 3206 3191 3193 0 +3.60(+0.11%)
Nov 19, 2003 3186 3193 3175 3189 0 +3.70(+0.12%)
Nov 18, 2003 3188 3190 3171 3185 0 -3.00(-0.09%)
Nov 17, 2003 3213 3214 3188 3188 0 -27.00(-0.84%)
Nov 14, 2003 3229 3230 3215 3215 0 -14.90(-0.46%)
Nov 13, 2003 3224 3238 3223 3230 0 +12.90(+0.40%)
Nov 12, 2003 3218 3228 3212 3217 0 -0.30(-0.01%)
Nov 11, 2003 3243 3243 3218 3218 0 -30.40(-0.94%)
Nov 10, 2003 3262 3262 3242 3248 0 -17.40(-0.53%)
Nov 07, 2003 3258 3267 3255 3266 0 +7.60(+0.23%)
Nov 06, 2003 3254 3260 3246 3258 0 +2.10(+0.06%)
Nov 05, 2003 3280 3280 3244 3256 0 -23.70(-0.72%)
Nov 04, 2003 3276 3289 3274 3280 0 +10.70(+0.33%)
Nov 03, 2003 3282 3284 3262 3269 0 -13.60(-0.41%)
Oct 31, 2003 3285 3296 3279 3282 0 -2.20(-0.07%)
Oct 30, 2003 3278 3287 3277 3285 0 +9.90(+0.30%)
Oct 29, 2003 3256 3282 3254 3275 0 +20.40(+0.63%)
Oct 28, 2003 3253 3264 3253 3254 0 -0.60(-0.02%)
Oct 27, 2003 3267 3275 3254 3255 0 -11.30(-0.35%)
Oct 24, 2003 3275 3282 3264 3266 0 -7.90(-0.24%)
Oct 23, 2003 3298 3300 3273 3274 0 -31.20(-0.94%)
Oct 22, 2003 3312 3318 3305 3305 0 -5.30(-0.16%)
Oct 21, 2003 3298 3315 3298 3311 0 +15.40(+0.47%)
Oct 20, 2003 3302 3307 3295 3295 0 -6.20(-0.19%)
Oct 17, 2003 3298 3302 3295 3301 0 -0.90(-0.03%)
Oct 16, 2003 3297 3305 3293 3302 0 +10.40(+0.32%)
Oct 15, 2003 3292 3306 3289 3292 0 +0.30(+0.01%)
Oct 14, 2003 3292 3307 3291 3292 0 +8.60(+0.26%)
Oct 13, 2003 3267 3284 3267 3283 0 +16.80(+0.51%)
Oct 10, 2003 3263 3273 3263 3266 0 +9.30(+0.29%)
Oct 09, 2003 3248 3261 3242 3257 0 +9.10(+0.28%)
Oct 08, 2003 3226 3252 3226 3248 0 +22.40(+0.69%)
Oct 07, 2003 3226 3236 3225 3225 0 +2.50(+0.08%)
Oct 06, 2003 3211 3225 3211 3223 0 +17.20(+0.54%)
Oct 03, 2003 3206 3210 3199 3206 0 +2.30(+0.07%)
Oct 02, 2003 3170 3208 3170 3203 0 +38.70(+1.22%)
Oct 01, 2003 3175 3175 3160 3165 0 -11.50(-0.36%)
Sep 30, 2003 3173 3185 3173 3176 0 +5.90(+0.19%)
Sep 29, 2003 3174 3177 3162 3170 0 -5.40(-0.17%)
Sep 26, 2003 3178 3186 3170 3176 0 -4.50(-0.14%)
Sep 25, 2003 3209 3210 3175 3180 0 -34.10(-1.06%)
Sep 24, 2003 3187 3214 3187 3214 0 +27.10(+0.85%)
Sep 23, 2003 3198 3201 3185 3187 0 -12.80(-0.40%)
Sep 22, 2003 3224 3225 3197 3200 0 -23.40(-0.73%)
Sep 19, 2003 3225 3249 3223 3223 0 -1.60(-0.05%)
Sep 18, 2003 3222 3232 3220 3225 0 +3.50(+0.11%)
Sep 17, 2003 3201 3227 3201 3222 0 +24.30(+0.76%)
Sep 16, 2003 3192 3197 3186 3197 0 +5.60(+0.18%)
Sep 15, 2003 3197 3202 3188 3192 0 -3.60(-0.11%)
Sep 12, 2003 3201 3210 3195 3195 0 -1.90(-0.06%)
Sep 11, 2003 3216 3216 3193 3197 0 -23.00(-0.71%)
Sep 10, 2003 3232 3232 3219 3220 0 -17.40(-0.54%)
Sep 09, 2003 3235 3250 3234 3238 0 +4.50(+0.14%)
Sep 08, 2003 3219 3238 3218 3233 0 +12.90(+0.40%)
Sep 05, 2003 3234 3234 3214 3220 0 -13.70(-0.42%)
Sep 04, 2003 3223 3244 3223 3234 0 +14.60(+0.45%)
Sep 03, 2003 3224 3237 3219 3219 0 -4.70(-0.15%)
Sep 02, 2003 3215 3224 3212 3224 0 +11.80(+0.37%)
Sep 01, 2003 3206 3217 3205 3212 0 +9.20(+0.29%)
Aug 29, 2003 3198 3210 3196 3203 0 +6.00(+0.19%)
Aug 28, 2003 3182 3200 3182 3197 0 +18.70(+0.59%)
Aug 27, 2003 3168 3187 3167 3178 0 +10.90(+0.34%)
Aug 26, 2003 3174 3174 3162 3167 0 -7.70(-0.24%)
Aug 25, 2003 3181 3182 3171 3175 0 -5.40(-0.17%)
Aug 22, 2003 3174 3181 3174 3180 0 +10.50(+0.33%)
Aug 21, 2003 3167 3171 3162 3170 0 +2.20(+0.07%)
Aug 20, 2003 3165 3178 3165 3168 0 +2.70(+0.09%)
Aug 19, 2003 3168 3179 3164 3165 0 +6.70(+0.21%)
Aug 18, 2003 3146 3163 3146 3158 0 +15.50(+0.49%)
Aug 15, 2003 3145 3151 3141 3143 0 -0.40(-0.01%)
Aug 14, 2003 3151 3156 3140 3143 0 -7.20(-0.23%)
Aug 13, 2003 3136 3152 3136 3150 0 +15.70(+0.50%)
Aug 12, 2003 3139 3147 3133 3135 0 -1.80(-0.06%)
Aug 11, 2003 3136 3149 3136 3136 0 +0.80(+0.03%)
Aug 08, 2003 3128 3142 3128 3136 0 +11.20(+0.36%)
Aug 07, 2003 3119 3135 3119 3124 0 +5.90(+0.19%)
Aug 06, 2003 3122 3122 3106 3119 0 -4.80(-0.15%)
Aug 05, 2003 3118 3130 3111 3123 0 +7.60(+0.24%)
Aug 04, 2003 3124 3124 3107 3116 0 -10.20(-0.33%)
Aug 01, 2003 3112 3126 3111 3126 0 +19.30(+0.62%)
Jul 31, 2003 3077 3115 3077 3107 0 +29.80(+0.97%)
Jul 30, 2003 3091 3091 3070 3077 0 -16.10(-0.52%)
Jul 29, 2003 3103 3103 3086 3093 0 -10.10(-0.33%)
Jul 28, 2003 3083 3106 3083 3103 0 +21.80(+0.71%)
Jul 25, 2003 3076 3084 3064 3081 0 +8.30(+0.27%)
Jul 24, 2003 3069 3074 3065 3073 0 +4.90(+0.16%)
Jul 23, 2003 3050 3070 3050 3068 0 +19.60(+0.64%)
Jul 22, 2003 3068 3068 3041 3048 0 -22.10(-0.72%)
Jul 21, 2003 3068 3083 3068 3071 0 +5.70(+0.19%)
Jul 18, 2003 3068 3068 3055 3065 0 -2.60(-0.08%)
Jul 17, 2003 3075 3075 3054 3068 0 -7.70(-0.25%)
Jul 16, 2003 3061 3075 3052 3075 0 +14.20(+0.46%)
Jul 15, 2003 3053 3066 3053 3061 0 +7.60(+0.25%)
Jul 14, 2003 3023 3058 3023 3053 0 +30.60(+1.01%)
Jul 11, 2003 3023 3024 3005 3023 0 +0.10(+0.00%)
Jul 10, 2003 3008 3032 3003 3023 0 +14.40(+0.48%)
Jul 09, 2003 3014 3014 3002 3008 0 -5.30(-0.18%)
Jul 08, 2003 3005 3037 3005 3014 0 +8.20(+0.27%)
Jul 07, 2003 3001 3012 3001 3005 0 +4.60(+0.15%)
Jul 04, 2003 3017 3017 2992 3001 0 -16.30(-0.54%)
Jul 03, 2003 3003 3022 3003 3017 0 +13.70(+0.46%)
Jul 02, 2003 3009 3009 2995 3003 0 -5.80(-0.19%)
Jul 01, 2003 3000 3010 2978 3009 0 +10.30(+0.34%)
Jun 30, 2003 3018 3021 2999 2999 0 -19.10(-0.63%)
Jun 27, 2003 2997 3018 2995 3018 0 +21.00(+0.70%)
Jun 26, 2003 3032 3032 2991 2997 0 -34.90(-1.15%)
Jun 25, 2003 3035 3039 3027 3032 0 -3.30(-0.11%)
Jun 24, 2003 3059 3059 3035 3035 0 -23.80(-0.78%)
Jun 23, 2003 3055 3073 3054 3059 0 +3.80(+0.12%)
Jun 20, 2003 3071 3071 3051 3055 0 -15.70(-0.51%)
Jun 19, 2003 3058 3071 3058 3071 0 +13.20(+0.43%)
Jun 18, 2003 3077 3077 3055 3058 0 -19.30(-0.63%)
Jun 17, 2003 3056 3089 3056 3077 0 +20.70(+0.68%)
Jun 16, 2003 3053 3056 3038 3056 0 +2.90(+0.09%)
Jun 13, 2003 3050 3057 3043 3053 0 +3.20(+0.10%)
Jun 12, 2003 3037 3053 3037 3050 0 +13.30(+0.44%)
Jun 11, 2003 3023 3045 3023 3037 0 +13.60(+0.45%)
Jun 10, 2003 3018 3023 3010 3023 0 +27.10(+0.90%)
Jun 09, 2003 2996 2996 2996 2996 0 -21.90(-0.73%)
Jun 06, 2003 3008 3018 2991 3018 0 +10.10(+0.34%)
Jun 05, 2003 2997 3021 2997 3008 0 +11.40(+0.38%)
Jun 04, 2003 2992 3003 2991 2997 0 +4.70(+0.16%)
Jun 03, 2003 3004 3012 2992 2992 0 -12.40(-0.41%)
Jun 02, 2003 2980 3010 2980 3004 0 +24.50(+0.82%)
May 30, 2003 2984 2992 2975 2980 0 -3.80(-0.13%)
May 29, 2003 2976 2990 2976 2984 0 +7.50(+0.25%)
May 28, 2003 2951 2983 2951 2976 0 +25.30(+0.86%)
May 27, 2003 2965 2965 2949 2951 0 -14.20(-0.48%)
May 26, 2003 2966 2967 2956 2965 0 -1.30(-0.04%)
May 23, 2003 2936 2973 2936 2966 0 +30.60(+1.04%)
May 22, 2003 2915 2936 2915 2936 0 +20.80(+0.71%)
May 21, 2003 2908 2918 2908 2915 0 +6.40(+0.22%)
May 20, 2003 2922 2922 2893 2908 0 -14.00(-0.48%)
May 19, 2003 2925 2926 2915 2922 0 -1.90(-0.06%)
May 16, 2003 2931 2934 2919 2924 0 -6.60(-0.23%)
May 15, 2003 2943 2943 2917 2931 0 -12.00(-0.41%)
May 14, 2003 2952 2961 2939 2943 0 -9.10(-0.31%)
May 13, 2003 2946 2964 2946 2952 0 +6.60(+0.22%)
May 12, 2003 2928 2955 2928 2946 0 +17.30(+0.59%)
May 09, 2003 2928 2928 2909 2928 0 +0.70(+0.02%)
May 08, 2003 2944 2944 2918 2928 0 -16.70(-0.57%)
May 07, 2003 2938 2958 2938 2944 0 +6.70(+0.23%)
May 06, 2003 2948 2948 2935 2938 0 -10.50(-0.36%)
May 05, 2003 2941 2949 2926 2948 0 +7.00(+0.24%)
May 02, 2003 2966 2966 2937 2941 0 -24.60(-0.83%)
May 01, 2003 2971 2971 2952 2966 0 -5.30(-0.18%)
Apr 30, 2003 2971 2984 2961 2971 0 -0.30(-0.01%)
Apr 29, 2003 2935 2972 2935 2971 0 +36.50(+1.24%)
Apr 28, 2003 2962 2962 2931 2935 0 -27.00(-0.91%)
Apr 25, 2003 2964 2966 2957 2962 636,873,600 +0.00(+0.00%)
Apr 24, 2003 2964 2966 2957 2962 0 -2.30(-0.08%)
Apr 23, 2003 2942 2972 2942 2964 0 +21.80(+0.74%)
Apr 22, 2003 2917 2944 2917 2942 0 +25.20(+0.86%)
Apr 21, 2003 2917 2917 2917 2917 0 +0.00(+0.00%)
Apr 17, 2003 2944 2944 2910 2917 0 -27.40(-0.93%)
Apr 16, 2003 2932 2948 2932 2944 0 +12.00(+0.41%)
Apr 15, 2003 2906 2933 2906 2932 0 +26.90(+0.93%)
Apr 14, 2003 2908 2918 2898 2906 0 -2.80(-0.10%)
Apr 11, 2003 2905 2916 2896 2908 0 +3.60(+0.12%)
Apr 10, 2003 2916 2916 2888 2905 0 -11.00(-0.38%)
Apr 09, 2003 2941 2941 2914 2916 0 -24.90(-0.85%)
Apr 08, 2003 2942 2947 2921 2941 0 -1.00(-0.03%)
Apr 07, 2003 2896 2944 2896 2942 0 +45.30(+1.56%)
Apr 04, 2003 2874 2896 2863 2896 0 +22.20(+0.77%)
Apr 03, 2003 2847 2887 2847 2874 0 +26.70(+0.94%)
Apr 02, 2003 2844 2874 2844 2847 0 +3.20(+0.11%)
Apr 01, 2003 2849 2858 2830 2844 0 -4.40(-0.15%)
Mar 31, 2003 2861 2861 2846 2849 0 -12.60(-0.44%)
Mar 28, 2003 2855 2875 2840 2861 0 +6.20(+0.22%)
Mar 27, 2003 2858 2863 2843 2855 0 -3.40(-0.12%)
Mar 26, 2003 2822 2858 2822 2858 0 +36.20(+1.28%)
Mar 25, 2003 2828 2828 2799 2822 0 -6.30(-0.22%)
Mar 24, 2003 2839 2852 2822 2828 0 -10.90(-0.38%)
Mar 21, 2003 2836 2849 2825 2839 0 +3.60(+0.13%)
Mar 20, 2003 2815 2851 2815 2836 0 +21.10(+0.75%)
Mar 19, 2003 2804 2827 2802 2815 0 +10.30(+0.37%)
Mar 18, 2003 2711 2804 2711 2804 0 +93.40(+3.45%)
Mar 17, 2003 2724 2732 2700 2711 0 -13.20(-0.48%)
Mar 14, 2003 2673 2732 2673 2724 0 +50.90(+1.90%)
Mar 13, 2003 2687 2687 2666 2673 0 -13.80(-0.51%)
Mar 12, 2003 2692 2694 2672 2687 0 -4.60(-0.17%)
Mar 11, 2003 2711 2711 2673 2692 0 -19.40(-0.72%)
Mar 10, 2003 2717 2729 2711 2711 0 -3.90(-0.14%)
Mar 07, 2003 2747 2747 2712 2715 0 -32.00(-1.16%)
Mar 06, 2003 2750 2761 2747 2747 0 -2.70(-0.10%)
Mar 05, 2003 2787 2787 2750 2750 0 -37.30(-1.34%)
Mar 04, 2003 2792 2792 2775 2787 0 -4.60(-0.16%)
Mar 03, 2003 2778 2796 2771 2792 0 +13.20(+0.48%)
Feb 28, 2003 2775 2804 2772 2778 0 +3.70(+0.13%)
Feb 27, 2003 2803 2803 2774 2775 0 -29.50(-1.05%)
Feb 26, 2003 2780 2804 2779 2804 0 +23.70(+0.85%)
Feb 25, 2003 2837 2837 2780 2780 0 -56.80(-2.00%)
Feb 24, 2003 2804 2843 2804 2837 0 +32.90(+1.17%)
Feb 21, 2003 2806 2813 2785 2804 0 -2.10(-0.07%)
Feb 20, 2003 2850 2850 2806 2806 0 -43.40(-1.52%)
Feb 19, 2003 2829 2857 2829 2850 0 +21.00(+0.74%)
Feb 18, 2003 2830 2844 2826 2829 0 -0.60(-0.02%)
Feb 17, 2003 2804 2832 2804 2830 0 +25.10(+0.90%)
Feb 14, 2003 2820 2820 2795 2804 0 -16.10(-0.57%)
Feb 13, 2003 2867 2867 2818 2820 0 -46.60(-1.63%)
Feb 12, 2003 2860 2876 2855 2867 0 +7.10(+0.25%)
Feb 11, 2003 2870 2879 2856 2860 0 -10.20(-0.36%)
Feb 10, 2003 2886 2886 2864 2870 0 -15.90(-0.55%)
Feb 07, 2003 2868 2886 2864 2886 0 +17.90(+0.62%)
Feb 06, 2003 2898 2900 2868 2868 0 -30.10(-1.04%)
Feb 05, 2003 2926 2926 2893 2898 0 -27.80(-0.95%)
Feb 04, 2003 2920 2946 2920 2926 0 +5.60(+0.19%)
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.