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, 2009 3450 3485 3410 3478 0 +16.80(+0.49%)
Jan 29, 2009 3461 3496 3443 3461 0 +26.20(+0.76%)
Jan 28, 2009 3398 3445 3366 3435 0 +42.80(+1.26%)
Jan 27, 2009 3329 3394 3327 3392 0 +92.00(+2.79%)
Jan 26, 2009 3300 3300 3300 3300 0 +0.00(+0.00%)
Jan 23, 2009 3419 3419 3300 3300 0 -131.60(-3.83%)
Jan 22, 2009 3407 3440 3398 3432 0 +37.10(+1.09%)
Jan 21, 2009 3410 3411 3364 3395 0 -30.20(-0.88%)
Jan 20, 2009 3509 3509 3394 3425 0 -106.00(-3.00%)
Jan 19, 2009 3500 3543 3500 3531 0 +36.10(+1.03%)
Jan 16, 2009 3494 3519 3487 3495 0 +18.10(+0.52%)
Jan 15, 2009 3591 3592 3463 3477 0 -147.50(-4.07%)
Jan 14, 2009 3602 3628 3581 3624 0 +30.40(+0.85%)
Jan 13, 2009 3609 3609 3556 3594 0 -30.10(-0.83%)
Jan 12, 2009 3669 3669 3603 3624 0 -56.40(-1.53%)
Jan 09, 2009 3654 3687 3644 3680 0 +36.80(+1.01%)
Jan 08, 2009 3699 3700 3615 3644 0 -84.60(-2.27%)
Jan 07, 2009 3712 3762 3711 3728 0 +39.00(+1.06%)
Jan 06, 2009 3643 3706 3643 3689 0 +50.30(+1.38%)
Jan 05, 2009 3680 3710 3623 3639 0 -16.80(-0.46%)
Jan 02, 2009 3661 3704 3622 3656 0 -3.60(-0.10%)
Jan 01, 2009 3659 3659 3659 3659 0 +0.00(+0.00%)
Dec 31, 2008 3602 3666 3602 3659 0 +67.90(+1.89%)
Dec 30, 2008 3557 3606 3534 3591 0 +37.20(+1.05%)
Dec 29, 2008 3526 3586 3511 3554 0 +39.20(+1.12%)
Dec 26, 2008 3515 3515 3515 3515 0 +0.00(+0.00%)
Dec 25, 2008 3515 3515 3515 3515 0 +0.00(+0.00%)
Dec 24, 2008 3471 3530 3466 3515 0 +46.80(+1.35%)
Dec 23, 2008 3487 3507 3436 3468 0 -24.10(-0.69%)
Dec 22, 2008 3551 3556 3489 3492 0 -54.90(-1.55%)
Dec 19, 2008 3500 3553 3456 3547 0 +25.50(+0.72%)
Dec 18, 2008 3521 3522 3466 3522 0 +6.70(+0.19%)
Dec 17, 2008 3513 3574 3496 3515 0 +16.10(+0.46%)
Dec 16, 2008 3533 3533 3456 3499 0 -36.80(-1.04%)
Dec 15, 2008 3474 3599 3474 3536 0 +83.20(+2.41%)
Dec 12, 2008 3524 3524 3419 3452 0 -81.70(-2.31%)
Dec 11, 2008 3590 3602 3493 3534 0 -39.10(-1.09%)
Dec 10, 2008 3538 3584 3492 3573 0 +39.60(+1.12%)
Dec 09, 2008 3575 3576 3495 3534 0 -20.10(-0.57%)
Dec 08, 2008 3442 3568 3441 3554 0 +126.60(+3.69%)
Dec 05, 2008 3449 3490 3424 3427 0 -40.90(-1.18%)
Dec 04, 2008 3493 3544 3459 3468 0 -8.40(-0.24%)
Dec 03, 2008 3496 3559 3444 3476 0 +3.10(+0.09%)
Dec 02, 2008 3576 3576 3473 3473 0 -145.60(-4.02%)
Dec 01, 2008 3670 3670 3588 3619 0 -53.70(-1.46%)
Nov 28, 2008 3542 3673 3542 3673 0 +144.50(+4.10%)
Nov 27, 2008 3526 3591 3519 3528 0 +48.60(+1.40%)
Nov 26, 2008 3570 3570 3478 3480 0 -95.80(-2.68%)
Nov 25, 2008 3434 3575 3433 3575 0 +186.60(+5.51%)
Nov 24, 2008 3398 3415 3337 3389 0 +1.90(+0.06%)
Nov 21, 2008 3308 3387 3202 3387 0 +54.30(+1.63%)
Nov 20, 2008 3452 3452 3328 3333 0 -150.60(-4.32%)
Nov 19, 2008 3527 3557 3430 3483 0 -29.90(-0.85%)
Nov 18, 2008 3624 3646 3501 3513 0 -126.40(-3.47%)
Nov 17, 2008 3709 3710 3608 3640 0 -86.50(-2.32%)
Nov 14, 2008 3714 3824 3714 3726 0 +53.60(+1.46%)
Nov 13, 2008 3840 3840 3672 3672 0 -211.20(-5.44%)
Nov 12, 2008 3907 3920 3857 3884 0 -38.20(-0.97%)
Nov 11, 2008 4042 4043 3890 3922 0 -138.20(-3.40%)
Nov 10, 2008 4020 4111 4020 4060 0 +53.40(+1.33%)
Nov 07, 2008 4064 4064 3929 4007 0 -99.90(-2.43%)
Nov 06, 2008 4240 4241 4102 4106 0 -180.80(-4.22%)
Nov 05, 2008 4203 4292 4200 4287 0 +117.50(+2.82%)
Nov 04, 2008 4154 4181 4095 4170 0 -3.20(-0.08%)
Nov 03, 2008 4003 4173 3983 4173 0 +190.30(+4.78%)
Oct 31, 2008 3951 3983 3903 3983 0 +25.40(+0.64%)
Oct 30, 2008 3827 3976 3826 3957 0 +151.50(+3.98%)
Oct 29, 2008 3793 3931 3783 3806 0 +50.40(+1.34%)
Oct 28, 2008 3761 3764 3694 3755 0 -12.90(-0.34%)
Oct 27, 2008 3835 3835 3726 3768 0 -63.30(-1.65%)
Oct 24, 2008 3936 3989 3800 3832 0 -107.70(-2.73%)
Oct 23, 2008 4061 4061 3937 3939 0 -180.80(-4.39%)
Oct 22, 2008 4223 4223 4120 4120 0 -131.30(-3.09%)
Oct 21, 2008 4135 4251 4134 4251 0 +152.70(+3.73%)
Oct 20, 2008 3964 4099 3964 4099 0 +153.90(+3.90%)
Oct 17, 2008 4011 4122 3937 3945 0 -43.30(-1.09%)
Oct 16, 2008 4207 4207 3973 3988 0 -284.40(-6.66%)
Oct 15, 2008 4307 4308 4242 4272 0 -39.00(-0.90%)
Oct 14, 2008 4202 4404 4202 4312 0 +169.60(+4.09%)
Oct 13, 2008 3966 4168 3966 4142 0 +202.40(+5.14%)
Oct 10, 2008 4250 4250 3939 3940 0 -351.80(-8.20%)
Oct 09, 2008 4372 4374 4249 4291 0 -78.50(-1.80%)
Oct 08, 2008 4549 4549 4364 4370 0 -228.10(-4.96%)
Oct 07, 2008 4512 4626 4395 4598 0 +53.20(+1.17%)
Oct 06, 2008 4698 4698 4526 4545 0 -158.10(-3.36%)
Oct 03, 2008 4736 4736 4646 4703 0 -71.30(-1.49%)
Oct 02, 2008 4816 4844 4771 4774 0 -40.40(-0.84%)
Oct 01, 2008 4662 4814 4662 4814 0 +183.20(+3.96%)
Sep 30, 2008 4757 4757 4569 4631 0 -207.90(-4.30%)
Sep 29, 2008 4935 4982 4815 4839 0 -95.40(-1.93%)
Sep 26, 2008 4968 5019 4874 4935 0 -26.20(-0.53%)
Sep 25, 2008 4984 5010 4957 4961 0 -47.40(-0.95%)
Sep 24, 2008 4952 5015 4948 5008 0 +50.50(+1.02%)
Sep 23, 2008 5021 5021 4920 4958 0 -92.40(-1.83%)
Sep 22, 2008 4945 5050 4939 5050 0 +209.40(+4.33%)
Sep 19, 2008 4679 4857 4679 4841 0 +188.80(+4.06%)
Sep 18, 2008 4722 4723 4575 4652 0 -117.80(-2.47%)
Sep 17, 2008 4808 4864 4749 4770 0 -30.20(-0.63%)
Sep 16, 2008 4839 4842 4739 4800 0 -75.10(-1.54%)
Sep 15, 2008 4957 4958 4832 4875 0 -82.10(-1.66%)
Sep 12, 2008 4889 4957 4887 4957 0 +85.60(+1.76%)
Sep 11, 2008 4970 4972 4871 4872 0 -89.90(-1.81%)
Sep 10, 2008 4997 4997 4912 4961 0 -80.50(-1.60%)
Sep 09, 2008 5112 5112 5029 5042 0 -84.40(-1.65%)
Sep 08, 2008 4950 5141 4950 5126 0 +176.80(+3.57%)
Sep 05, 2008 5022 5022 4910 4950 0 -101.40(-2.01%)
Sep 04, 2008 5123 5150 5024 5051 0 -79.60(-1.55%)
Sep 03, 2008 5184 5214 5108 5130 0 -64.50(-1.24%)
Sep 02, 2008 5182 5250 5182 5195 0 -5.00(-0.10%)
Sep 01, 2008 5209 5210 5176 5200 0 -15.50(-0.30%)
Aug 29, 2008 5151 5220 5146 5216 0 +72.20(+1.40%)
Aug 28, 2008 5097 5162 5097 5143 0 +55.50(+1.09%)
Aug 27, 2008 5087 5112 5048 5088 0 +5.50(+0.11%)
Aug 26, 2008 5090 5090 4976 5082 0 -7.80(-0.15%)
Aug 25, 2008 5020 5110 5017 5090 0 +79.90(+1.59%)
Aug 22, 2008 4965 5015 4964 5010 0 +60.60(+1.22%)
Aug 21, 2008 5010 5010 4944 4950 0 -47.90(-0.96%)
Aug 20, 2008 4941 4998 4938 4998 0 +67.10(+1.36%)
Aug 19, 2008 5025 5025 4930 4930 0 -113.10(-2.24%)
Aug 18, 2008 5036 5088 4994 5044 0 +4.60(+0.09%)
Aug 15, 2008 5032 5055 5010 5039 0 -0.10(-0.00%)
Aug 14, 2008 5014 5111 5012 5039 0 +43.10(+0.86%)
Aug 13, 2008 5073 5074 4973 4996 0 -94.40(-1.85%)
Aug 12, 2008 5065 5106 5050 5090 0 +21.00(+0.41%)
Aug 11, 2008 5044 5096 5043 5069 0 +31.70(+0.63%)
Aug 08, 2008 5017 5041 4965 5038 0 +7.60(+0.15%)
Aug 07, 2008 5026 5055 4992 5030 0 +11.90(+0.24%)
Aug 06, 2008 4905 5028 4905 5018 0 +136.10(+2.79%)
Aug 05, 2008 4925 5236 4829 4882 0 -75.60(-1.52%)
Aug 04, 2008 4961 5006 4956 4958 0 -20.40(-0.41%)
Aug 01, 2008 5047 5047 4947 4978 0 -74.60(-1.48%)
Jul 31, 2008 5028 5083 5028 5053 0 +43.90(+0.88%)
Jul 30, 2008 4943 5025 4931 5009 0 +85.40(+1.73%)
Jul 29, 2008 4981 4984 4896 4923 0 -66.60(-1.33%)
Jul 28, 2008 5020 5032 4958 4990 0 -39.00(-0.78%)
Jul 25, 2008 5190 5190 5003 5029 0 -159.50(-3.07%)
Jul 24, 2008 5156 5202 5148 5188 0 +26.80(+0.52%)
Jul 23, 2008 5084 5210 5076 5162 0 +85.70(+1.69%)
Jul 22, 2008 5072 5078 5023 5076 0 +0.50(+0.01%)
Jul 21, 2008 4937 5075 4933 5075 0 +160.10(+3.26%)
Jul 18, 2008 4978 4984 4902 4915 0 -62.10(-1.25%)
Jul 17, 2008 4949 5003 4942 4977 0 +29.90(+0.60%)
Jul 16, 2008 4891 4961 4880 4948 0 +37.40(+0.76%)
Jul 15, 2008 5006 5006 4890 4910 0 -97.80(-1.95%)
Jul 14, 2008 5059 5059 4995 5008 0 -59.90(-1.18%)
Jul 11, 2008 5036 5074 5024 5068 0 +47.30(+0.94%)
Jul 10, 2008 5065 5067 4999 5020 0 -68.90(-1.35%)
Jul 09, 2008 5039 5114 5039 5089 0 +67.00(+1.33%)
Jul 08, 2008 5092 5115 5021 5022 0 -69.30(-1.36%)
Jul 07, 2008 5159 5161 5067 5092 0 -78.30(-1.51%)
Jul 04, 2008 5100 5170 5100 5170 0 +76.00(+1.49%)
Jul 03, 2008 5170 5170 5069 5094 0 -117.60(-2.26%)
Jul 02, 2008 5247 5247 5187 5212 0 -49.50(-0.94%)
Jul 01, 2008 5346 5351 5261 5261 0 -71.80(-1.35%)
Jun 30, 2008 5364 5416 5328 5333 0 -16.50(-0.31%)
Jun 27, 2008 5379 5379 5266 5349 0 -72.10(-1.33%)
Jun 26, 2008 5369 5451 5368 5422 0 +58.40(+1.09%)
Jun 25, 2008 5398 5410 5342 5363 0 -55.70(-1.03%)
Jun 24, 2008 5411 5423 5374 5419 0 +9.90(+0.18%)
Jun 23, 2008 5392 5417 5337 5409 0 -2.90(-0.05%)
Jun 20, 2008 5484 5491 5399 5412 0 -72.50(-1.32%)
Jun 19, 2008 5541 5541 5484 5484 0 -66.00(-1.19%)
Jun 18, 2008 5523 5551 5492 5550 0 +24.40(+0.44%)
Jun 17, 2008 5488 5526 5421 5526 0 +49.60(+0.91%)
Jun 16, 2008 5490 5508 5462 5476 0 -3.30(-0.06%)
Jun 13, 2008 5450 5480 5399 5480 0 +46.40(+0.85%)
Jun 12, 2008 5547 5547 5428 5433 0 -128.70(-2.31%)
Jun 11, 2008 5542 5562 5500 5562 0 +17.60(+0.32%)
Jun 10, 2008 5674 5674 5544 5544 0 -146.90(-2.58%)
Jun 09, 2008 5691 5691 5691 5691 0 +0.00(+0.00%)
Jun 06, 2008 5634 5721 5634 5691 0 +57.40(+1.02%)
Jun 05, 2008 5686 5688 5620 5634 0 -64.40(-1.13%)
Jun 04, 2008 5699 5740 5676 5698 0 -4.80(-0.08%)
Jun 03, 2008 5786 5786 5698 5703 0 -78.20(-1.35%)
Jun 02, 2008 5774 5800 5721 5781 0 +7.30(+0.13%)
May 30, 2008 5803 5803 5757 5774 0 -43.30(-0.74%)
May 29, 2008 5766 5822 5766 5817 0 +62.70(+1.09%)
May 28, 2008 5815 5824 5736 5754 0 -63.90(-1.10%)
May 27, 2008 5807 5838 5807 5818 0 +10.90(+0.19%)
May 26, 2008 5846 5848 5800 5808 0 -58.70(-1.00%)
May 23, 2008 5925 5933 5855 5866 0 -53.80(-0.91%)
May 22, 2008 5895 5954 5836 5920 0 +3.60(+0.06%)
May 21, 2008 5960 5960 5903 5916 0 -78.50(-1.31%)
May 20, 2008 6031 6032 5980 5995 0 -40.10(-0.66%)
May 19, 2008 6023 6060 6019 6035 0 +28.90(+0.48%)
May 16, 2008 5999 6041 5993 6006 0 +41.20(+0.69%)
May 15, 2008 5942 5986 5934 5965 0 +24.60(+0.41%)
May 14, 2008 5892 5955 5882 5940 0 +57.10(+0.97%)
May 13, 2008 5894 5908 5864 5883 0 -10.90(-0.18%)
May 12, 2008 5846 5911 5846 5894 0 +49.70(+0.85%)
May 09, 2008 5804 5883 5803 5844 0 +43.50(+0.75%)
May 08, 2008 5725 5812 5683 5801 0 +43.10(+0.75%)
May 07, 2008 5799 5824 5746 5758 0 -20.10(-0.35%)
May 06, 2008 5801 5802 5755 5778 0 -19.80(-0.34%)
May 05, 2008 5786 5815 5782 5798 0 +37.30(+0.65%)
May 02, 2008 5668 5760 5665 5760 0 +107.70(+1.91%)
May 01, 2008 5654 5655 5605 5653 0 -4.30(-0.08%)
Apr 30, 2008 5646 5678 5590 5657 0 -15.60(-0.28%)
Apr 29, 2008 5679 5692 5646 5673 0 +2.30(+0.04%)
Apr 28, 2008 5669 5736 5643 5670 0 +11.60(+0.20%)
Apr 25, 2008 5659 5659 5659 5659 0 +0.00(+0.00%)
Apr 24, 2008 5698 5700 5625 5659 0 -52.70(-0.92%)
Apr 23, 2008 5628 5712 5628 5711 0 +83.00(+1.47%)
Apr 22, 2008 5662 5662 5594 5628 0 -35.80(-0.63%)
Apr 21, 2008 5531 5666 5531 5664 0 +160.10(+2.91%)
Apr 18, 2008 5576 5587 5472 5504 0 -83.20(-1.49%)
Apr 17, 2008 5574 5630 5568 5587 0 +52.70(+0.95%)
Apr 16, 2008 5488 5543 5487 5535 0 +68.70(+1.26%)
Apr 15, 2008 5409 5484 5408 5466 0 +55.00(+1.02%)
Apr 14, 2008 5478 5479 5380 5411 0 -94.30(-1.71%)
Apr 11, 2008 5512 5522 5458 5505 0 -10.30(-0.19%)
Apr 10, 2008 5577 5577 5505 5516 0 -68.00(-1.22%)
Apr 09, 2008 5663 5670 5575 5584 0 -50.90(-0.90%)
Apr 08, 2008 5685 5691 5620 5634 0 -49.70(-0.87%)
Apr 07, 2008 5684 5693 5661 5684 0 +20.40(+0.36%)
Apr 04, 2008 5646 5697 5636 5664 0 +17.90(+0.32%)
Apr 03, 2008 5554 5646 5553 5646 0 +100.90(+1.82%)
Apr 02, 2008 5445 5567 5444 5545 0 +130.40(+2.41%)
Apr 01, 2008 5416 5425 5359 5414 0 +4.80(+0.09%)
Mar 31, 2008 5396 5424 5370 5410 0 +8.50(+0.16%)
Mar 28, 2008 5418 5418 5333 5401 0 -17.30(-0.32%)
Mar 27, 2008 5414 5421 5385 5418 0 -2.80(-0.05%)
Mar 26, 2008 5363 5431 5362 5421 0 +65.60(+1.22%)
Mar 25, 2008 5219 5384 5219 5356 0 +173.30(+3.34%)
Mar 24, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 21, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 20, 2008 5303 5308 5182 5182 0 -166.80(-3.12%)
Mar 19, 2008 5208 5349 5208 5349 0 +185.40(+3.59%)
Mar 18, 2008 5159 5194 5145 5164 0 -9.40(-0.18%)
Mar 17, 2008 5265 5266 5130 5173 0 -115.30(-2.18%)
Mar 14, 2008 5235 5298 5234 5288 0 +72.80(+1.40%)
Mar 13, 2008 5336 5339 5206 5216 0 -118.40(-2.22%)
Mar 12, 2008 5262 5442 5262 5334 0 +123.00(+2.36%)
Mar 11, 2008 5241 5243 5164 5211 0 -64.60(-1.22%)
Mar 10, 2008 5344 5344 5245 5276 0 -93.20(-1.74%)
Mar 07, 2008 5511 5511 5346 5369 0 -163.00(-2.95%)
Mar 06, 2008 5492 5549 5469 5532 0 +60.30(+1.10%)
Mar 05, 2008 5489 5549 5443 5472 0 -7.60(-0.14%)
Mar 04, 2008 5515 5542 5451 5479 0 -31.50(-0.57%)
Mar 03, 2008 5639 5640 5500 5511 0 -164.00(-2.89%)
Feb 29, 2008 5742 5743 5620 5675 0 -71.40(-1.24%)
Feb 28, 2008 5836 5836 5712 5746 0 -96.40(-1.65%)
Feb 27, 2008 5760 5846 5760 5842 0 +96.70(+1.68%)
Feb 26, 2008 5706 5770 5706 5746 0 +46.00(+0.81%)
Feb 25, 2008 5655 5718 5653 5700 0 +55.30(+0.98%)
Feb 22, 2008 5656 5661 5579 5644 0 -18.50(-0.33%)
Feb 21, 2008 5597 5679 5584 5663 0 +85.70(+1.54%)
Feb 20, 2008 5693 5701 5577 5577 0 -111.30(-1.96%)
Feb 19, 2008 5656 5720 5655 5689 0 +54.60(+0.97%)
Feb 18, 2008 5680 5680 5627 5634 0 -45.80(-0.81%)
Feb 15, 2008 5725 5725 5620 5680 0 -68.40(-1.19%)
Feb 14, 2008 5636 5752 5636 5748 0 +132.90(+2.37%)
Feb 13, 2008 5680 5719 5615 5615 0 -54.10(-0.95%)
Feb 12, 2008 5616 5679 5583 5669 0 +66.30(+1.18%)
Feb 11, 2008 5728 5730 5584 5603 0 -120.80(-2.11%)
Feb 08, 2008 5679 5767 5677 5724 0 +55.60(+0.98%)
Feb 07, 2008 5676 5682 5586 5668 0 -9.30(-0.16%)
Feb 06, 2008 5830 5830 5678 5678 0 -174.50(-2.98%)
Feb 05, 2008 5921 5938 5845 5852 0 -69.60(-1.18%)
Feb 04, 2008 5894 6058 5886 5922 0 +39.40(+0.67%)
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.