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 31, 2001 416.85 425.61 416.18 425.61 0 +9.28(+2.23%)
Jan 30, 2001 413.05 416.33 413.05 416.33 0 +3.28(+0.79%)
Jan 29, 2001 416.00 416.00 408.50 413.05 0 -3.74(-0.90%)
Jan 26, 2001 417.13 417.13 414.70 416.79 0 -0.34(-0.08%)
Jan 25, 2001 417.00 418.29 415.54 417.13 0 +0.16(+0.04%)
Jan 24, 2001 415.55 416.97 413.86 416.97 0 +1.23(+0.30%)
Jan 23, 2001 415.68 416.58 413.66 415.74 0 -2.17(-0.52%)
Jan 22, 2001 412.59 417.91 412.59 417.91 0 +6.35(+1.54%)
Jan 19, 2001 416.40 416.40 409.10 411.56 0 -4.79(-1.15%)
Jan 18, 2001 416.03 417.59 414.12 416.35 0 +1.68(+0.41%)
Jan 17, 2001 415.84 418.40 410.40 414.67 0 -0.42(-0.10%)
Jan 16, 2001 411.98 415.21 411.98 415.09 0 +3.11(+0.75%)
Jan 15, 2001 407.69 412.81 407.69 411.98 0 +4.62(+1.13%)
Jan 12, 2001 409.78 411.18 404.73 407.36 0 -3.02(-0.74%)
Jan 11, 2001 416.94 416.94 408.08 410.38 0 -7.14(-1.71%)
Jan 10, 2001 415.33 418.23 414.59 417.52 0 +2.25(+0.54%)
Jan 09, 2001 415.77 418.97 412.96 415.27 0 -0.50(-0.12%)
Jan 08, 2001 418.75 418.75 413.15 415.77 0 -3.05(-0.73%)
Jan 05, 2001 410.90 418.82 410.90 418.82 0 +8.99(+2.19%)
Jan 04, 2001 407.27 409.96 405.27 409.83 0 +4.00(+0.99%)
Jan 03, 2001 409.60 409.60 402.38 405.83 0 -4.37(-1.07%)
Jan 02, 2001 415.37 415.37 407.60 410.20 0 -6.12(-1.47%)
Dec 22, 2000 414.32 418.82 412.53 416.32 0 +1.22(+0.29%)
Dec 21, 2000 414.53 415.18 410.94 415.10 0 +0.23(+0.06%)
Dec 20, 2000 418.89 420.54 412.04 414.87 0 -3.91(-0.93%)
Dec 19, 2000 418.57 420.45 416.63 418.78 0 +0.23(+0.05%)
Dec 18, 2000 423.78 424.73 416.08 418.55 0 -5.13(-1.21%)
Dec 15, 2000 418.18 423.68 417.00 423.68 0 +4.48(+1.07%)
Dec 14, 2000 420.19 423.66 416.22 419.20 0 -1.24(-0.29%)
Dec 13, 2000 415.24 420.44 414.58 420.44 0 +5.26(+1.27%)
Dec 12, 2000 421.92 423.75 412.66 415.18 0 -6.29(-1.49%)
Dec 11, 2000 432.16 432.16 419.52 421.47 0 -10.34(-2.39%)
Dec 08, 2000 436.11 438.59 429.75 431.81 0 -3.83(-0.88%)
Dec 07, 2000 432.79 435.64 430.77 435.64 0 +1.92(+0.44%)
Dec 06, 2000 433.93 435.29 431.76 433.72 0 +2.29(+0.53%)
Dec 05, 2000 429.66 431.43 428.43 431.43 0 +1.53(+0.36%)
Dec 04, 2000 427.59 431.14 427.59 429.90 0 +2.35(+0.55%)
Dec 01, 2000 428.27 428.59 426.05 427.55 0 -1.66(-0.39%)
Nov 30, 2000 425.30 429.21 424.23 429.21 0 +3.91(+0.92%)
Nov 29, 2000 426.36 426.36 422.18 425.30 0 -1.64(-0.38%)
Nov 28, 2000 430.04 430.04 424.48 426.94 0 -4.30(-1.00%)
Nov 27, 2000 434.30 435.59 428.10 431.24 0 -2.97(-0.68%)
Nov 24, 2000 433.49 436.12 431.83 434.21 0 +0.66(+0.15%)
Nov 23, 2000 431.79 435.70 429.57 433.55 0 +1.85(+0.43%)
Nov 22, 2000 425.40 434.08 425.40 431.70 0 +6.18(+1.45%)
Nov 21, 2000 428.08 428.08 423.86 425.52 0 -0.77(-0.18%)
Nov 20, 2000 421.12 426.94 421.07 426.29 0 +5.15(+1.22%)
Nov 17, 2000 417.04 421.14 417.04 421.14 0 +4.16(+1.00%)
Nov 16, 2000 418.68 419.95 416.34 416.98 0 -1.74(-0.42%)
Nov 15, 2000 426.58 428.57 417.47 418.72 0 -6.89(-1.62%)
Nov 14, 2000 423.69 427.27 420.38 425.61 0 +1.95(+0.46%)
Nov 13, 2000 426.84 426.84 421.79 423.66 0 -3.31(-0.78%)
Nov 10, 2000 421.58 426.97 420.33 426.97 0 +5.50(+1.30%)
Nov 09, 2000 425.54 428.04 419.26 421.47 0 -4.61(-1.08%)
Nov 08, 2000 420.95 428.31 418.14 426.08 0 +5.05(+1.20%)
Nov 07, 2000 415.41 421.03 415.41 421.03 0 +5.76(+1.39%)
Nov 06, 2000 409.95 416.26 409.95 415.27 0 +5.44(+1.33%)
Nov 03, 2000 409.10 410.17 406.91 409.83 0 +1.87(+0.46%)
Nov 02, 2000 409.35 409.35 405.57 407.96 0 -1.40(-0.34%)
Nov 01, 2000 406.89 411.25 406.89 409.36 0 +4.01(+0.99%)
Oct 31, 2000 403.64 405.35 399.07 405.35 0 +1.24(+0.31%)
Oct 30, 2000 411.79 411.79 401.69 404.11 0 -7.73(-1.88%)
Oct 27, 2000 414.16 414.40 409.90 411.84 0 -2.32(-0.56%)
Oct 26, 2000 418.20 418.20 411.77 414.16 0 -4.48(-1.07%)
Oct 24, 2000 417.08 419.79 416.47 418.64 0 +1.19(+0.29%)
Oct 23, 2000 420.82 424.00 415.72 417.45 0 -2.88(-0.69%)
Oct 20, 2000 427.00 430.86 419.00 420.33 0 -2.40(-0.57%)
Oct 19, 2000 416.98 422.73 413.64 422.73 0 +5.78(+1.39%)
Oct 18, 2000 418.03 420.87 416.11 416.95 0 -2.49(-0.59%)
Oct 17, 2000 412.13 420.66 412.13 419.44 0 +7.69(+1.87%)
Oct 16, 2000 408.75 415.11 408.75 411.75 0 +3.55(+0.87%)
Oct 13, 2000 406.07 408.20 400.57 408.20 0 -0.22(-0.05%)
Oct 12, 2000 411.97 414.27 408.02 408.42 0 -3.91(-0.95%)
Oct 11, 2000 412.18 413.92 409.25 412.33 0 -0.59(-0.14%)
Oct 10, 2000 415.22 415.22 410.19 412.92 0 -2.44(-0.59%)
Oct 09, 2000 420.52 420.52 413.24 415.36 0 -6.64(-1.57%)
Oct 06, 2000 423.92 424.11 421.02 422.00 0 -1.90(-0.45%)
Oct 05, 2000 418.87 425.85 418.78 423.90 0 +5.07(+1.21%)
Oct 04, 2000 427.64 427.64 415.77 418.83 0 -8.88(-2.08%)
Oct 03, 2000 432.26 432.50 425.38 427.71 0 -4.53(-1.05%)
Oct 02, 2000 421.16 432.24 421.07 432.24 0 +10.90(+2.59%)
Sep 29, 2000 417.33 423.69 417.33 421.34 0 +5.82(+1.40%)
Sep 28, 2000 410.13 415.52 407.71 415.52 0 +5.21(+1.27%)
Sep 27, 2000 411.82 411.82 406.80 410.31 0 -1.54(-0.37%)
Sep 26, 2000 410.55 411.85 408.42 411.85 0 +0.95(+0.23%)
Sep 25, 2000 407.23 415.14 407.23 410.90 0 +3.98(+0.98%)
Sep 22, 2000 417.40 417.40 405.20 406.92 0 -10.76(-2.58%)
Sep 21, 2000 419.12 420.15 415.25 417.68 0 -1.67(-0.40%)
Sep 20, 2000 425.37 428.45 418.55 419.35 0 -5.78(-1.36%)
Sep 19, 2000 409.32 425.13 408.22 425.13 0 +14.10(+3.43%)
Sep 18, 2000 440.92 440.92 408.58 411.03 0 -31.06(-7.03%)
Sep 13, 2000 449.73 449.73 441.65 442.09 0 -8.96(-1.99%)
Sep 12, 2000 462.35 462.35 449.18 451.05 0 -11.49(-2.48%)
Sep 11, 2000 470.95 470.95 461.91 462.54 0 -8.38(-1.78%)
Sep 08, 2000 472.84 473.11 470.09 470.92 0 -1.68(-0.36%)
Sep 07, 2000 475.35 475.35 468.89 472.60 0 -2.95(-0.62%)
Sep 06, 2000 478.50 478.95 474.74 475.55 0 -2.87(-0.60%)
Sep 05, 2000 475.38 478.42 473.52 478.42 0 +3.06(+0.64%)
Sep 04, 2000 470.76 475.78 470.76 475.36 0 +4.94(+1.05%)
Sep 01, 2000 466.38 474.77 466.38 470.42 0 +4.04(+0.87%)
Aug 31, 2000 469.07 470.33 462.52 466.38 0 -2.68(-0.57%)
Aug 30, 2000 470.80 470.80 459.64 469.06 0 -1.78(-0.38%)
Aug 29, 2000 481.44 481.44 469.75 470.84 0 -10.83(-2.25%)
Aug 28, 2000 486.97 489.06 480.70 481.67 0 -5.24(-1.08%)
Aug 25, 2000 482.65 486.91 482.65 486.91 0 +4.26(+0.88%)
Aug 24, 2000 501.54 501.54 480.42 482.65 0 -20.75(-4.12%)
Aug 23, 2000 500.24 503.40 499.55 503.40 0 +3.30(+0.66%)
Aug 22, 2000 497.29 502.58 497.29 500.10 0 +2.71(+0.54%)
Aug 21, 2000 494.16 499.68 492.75 497.39 0 +3.20(+0.65%)
Aug 18, 2000 496.40 496.40 492.81 494.19 0 -2.21(-0.45%)
Aug 16, 2000 501.56 501.56 495.16 496.40 0 -5.18(-1.03%)
Aug 15, 2000 504.16 505.05 500.61 501.58 0 -2.49(-0.49%)
Aug 14, 2000 506.39 510.16 502.17 504.07 0 -1.72(-0.34%)
Aug 11, 2000 490.70 505.79 490.07 505.79 0 +17.17(+3.51%)
Aug 10, 2000 483.72 490.92 483.72 488.62 0 +5.27(+1.09%)
Aug 09, 2000 485.07 486.31 482.19 483.35 0 -1.73(-0.36%)
Aug 08, 2000 490.52 491.52 483.05 485.08 0 -5.46(-1.11%)
Aug 07, 2000 494.18 494.32 489.32 490.54 0 -3.62(-0.73%)
Aug 04, 2000 491.97 494.93 491.97 494.16 0 +2.17(+0.44%)
Aug 03, 2000 490.48 495.63 490.48 491.99 0 +1.55(+0.32%)
Aug 02, 2000 489.81 491.24 487.20 490.44 0 +0.76(+0.16%)
Aug 01, 2000 492.19 496.73 487.92 489.68 0 -2.51(-0.51%)
Jul 31, 2000 498.71 498.71 489.35 492.19 0 -6.61(-1.33%)
Jul 28, 2000 499.38 500.62 497.75 498.80 0 -0.38(-0.08%)
Jul 27, 2000 496.51 499.18 494.84 499.18 0 +2.49(+0.50%)
Jul 26, 2000 499.64 499.64 494.66 496.69 0 -2.99(-0.60%)
Jul 25, 2000 506.90 506.90 498.98 499.68 0 -7.26(-1.43%)
Jul 24, 2000 508.87 512.27 506.00 506.94 0 -1.85(-0.36%)
Jul 21, 2000 513.93 514.36 508.06 508.79 0 -4.60(-0.90%)
Jul 20, 2000 513.82 517.85 509.86 513.39 0 -0.39(-0.08%)
Jul 19, 2000 507.09 513.78 507.09 513.78 0 +6.73(+1.33%)
Jul 18, 2000 506.87 507.05 504.63 507.05 0 +0.25(+0.05%)
Jul 17, 2000 504.21 508.60 504.21 506.80 0 +2.69(+0.53%)
Jul 14, 2000 505.95 507.43 502.14 504.11 0 -1.81(-0.36%)
Jul 13, 2000 511.09 511.83 504.51 505.92 0 -5.07(-0.99%)
Jul 12, 2000 512.61 514.58 509.95 510.99 0 -1.63(-0.32%)
Jul 11, 2000 509.02 512.62 508.70 512.62 0 +4.15(+0.82%)
Jul 10, 2000 508.35 511.14 505.31 508.47 0 +0.36(+0.07%)
Jul 07, 2000 513.43 513.89 505.14 508.11 0 -5.32(-1.04%)
Jul 06, 2000 512.41 516.63 511.66 513.43 0 +0.96(+0.19%)
Jul 05, 2000 508.43 516.50 505.59 512.47 0 +3.21(+0.63%)
Jul 04, 2000 503.47 509.38 493.70 509.26 0 +5.40(+1.07%)
Jul 03, 2000 514.66 514.66 496.45 503.86 0 -11.25(-2.18%)
Jun 30, 2000 512.17 515.11 507.57 515.11 0 +2.51(+0.49%)
Jun 29, 2000 510.24 513.27 508.69 512.60 0 +2.48(+0.49%)
Jun 28, 2000 502.11 510.12 501.20 510.12 0 +8.07(+1.61%)
Jun 27, 2000 507.87 512.32 499.46 502.05 0 -5.46(-1.08%)
Jun 26, 2000 503.35 514.83 503.35 507.51 0 +4.37(+0.87%)
Jun 23, 2000 501.98 503.14 495.17 503.14 0 +1.33(+0.27%)
Jun 22, 2000 494.32 504.41 492.52 501.81 0 +7.32(+1.48%)
Jun 21, 2000 490.03 494.49 484.67 494.49 0 +4.37(+0.89%)
Jun 20, 2000 490.92 492.73 484.01 490.12 0 -0.57(-0.12%)
Jun 19, 2000 484.02 491.28 481.83 490.69 0 +6.67(+1.38%)
Jun 16, 2000 475.90 484.02 475.70 484.02 0 +8.09(+1.70%)
Jun 14, 2000 468.38 475.93 466.10 475.93 0 +7.57(+1.62%)
Jun 13, 2000 476.03 476.03 465.86 468.36 0 -7.67(-1.61%)
Jun 12, 2000 478.63 484.39 473.47 476.03 0 -1.90(-0.40%)
Jun 09, 2000 478.79 484.27 472.22 477.93 0 -0.28(-0.06%)
Jun 08, 2000 460.74 478.21 459.96 478.21 0 +18.75(+4.08%)
Jun 07, 2000 451.90 459.46 445.52 459.46 0 +6.70(+1.48%)
Jun 06, 2000 453.14 453.14 444.92 452.76 0 -1.19(-0.26%)
Jun 05, 2000 446.04 454.70 446.04 453.95 0 +9.50(+2.14%)
Jun 02, 2000 454.99 459.14 440.46 444.45 0 -9.88(-2.17%)
May 31, 2000 469.41 474.32 452.80 454.33 0 -14.38(-3.07%)
May 30, 2000 461.11 468.71 441.64 468.71 0 +7.32(+1.59%)
May 29, 2000 481.18 481.18 457.98 461.39 0 -20.68(-4.29%)
May 26, 2000 489.72 489.72 474.63 482.07 0 -8.61(-1.75%)
May 25, 2000 493.71 497.91 487.71 490.68 0 -2.52(-0.51%)
May 24, 2000 495.20 495.20 487.82 493.20 0 -2.31(-0.47%)
May 23, 2000 499.50 499.97 493.00 495.51 0 -4.26(-0.85%)
May 22, 2000 507.82 507.82 496.80 499.77 0 -9.63(-1.89%)
May 19, 2000 514.92 515.34 506.16 509.40 0 -5.45(-1.06%)
May 17, 2000 497.82 514.85 497.82 514.85 0 +17.03(+3.42%)
May 16, 2000 515.87 516.31 495.20 497.82 0 -18.61(-3.60%)
May 15, 2000 526.59 526.59 512.78 516.43 0 -10.45(-1.98%)
May 12, 2000 529.40 532.31 517.43 526.88 0 -2.32(-0.44%)
May 11, 2000 546.73 546.73 527.43 529.20 0 -19.04(-3.47%)
May 10, 2000 547.67 548.24 544.04 548.24 0 +0.57(+0.10%)
May 09, 2000 550.62 550.77 537.89 547.67 0 -2.66(-0.48%)
May 08, 2000 545.39 553.85 545.39 550.33 0 +4.72(+0.87%)
May 05, 2000 539.05 545.61 539.05 545.61 0 +6.64(+1.23%)
May 04, 2000 535.31 539.77 533.13 538.97 0 +3.66(+0.68%)
May 03, 2000 531.27 539.81 529.11 535.31 0 +4.06(+0.76%)
May 02, 2000 524.55 531.25 523.89 531.25 0 +6.64(+1.27%)
May 01, 2000 526.83 526.87 521.51 524.61 0 -2.13(-0.40%)
Apr 28, 2000 521.64 526.74 517.97 526.74 0 +5.12(+0.98%)
Apr 27, 2000 523.66 523.66 519.18 521.62 0 -2.46(-0.47%)
Apr 26, 2000 518.87 524.26 510.07 524.08 0 +5.04(+0.97%)
Apr 25, 2000 529.73 529.73 515.62 519.04 0 -11.81(-2.22%)
Apr 24, 2000 526.08 530.85 524.44 530.85 0 +4.45(+0.85%)
Apr 20, 2000 526.30 526.40 519.21 526.40 0 +0.10(+0.02%)
Apr 19, 2000 528.21 530.96 524.81 526.30 0 -1.96(-0.37%)
Apr 18, 2000 530.06 536.62 525.77 528.26 0 -1.00(-0.19%)
Apr 17, 2000 554.08 554.08 524.35 529.26 0 -27.53(-4.94%)
Apr 14, 2000 565.09 565.29 553.54 556.79 0 -8.32(-1.47%)
Apr 13, 2000 564.74 565.84 562.27 565.11 0 +0.37(+0.07%)
Apr 12, 2000 569.90 570.02 561.10 564.74 0 -5.00(-0.88%)
Apr 11, 2000 569.67 569.74 561.83 569.74 0 +0.12(+0.02%)
Apr 10, 2000 571.08 571.42 566.64 569.62 0 -1.20(-0.21%)
Apr 07, 2000 564.63 570.82 564.63 570.82 0 +6.64(+1.18%)
Apr 05, 2000 570.87 570.87 556.60 564.18 0 -6.72(-1.18%)
Apr 03, 2000 583.55 583.57 566.53 570.90 0 -12.38(-2.12%)
Mar 30, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 29, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 28, 2000 585.27 588.73 582.22 588.73 0 +3.49(+0.60%)
Mar 27, 2000 581.84 585.24 579.68 585.24 0 +3.77(+0.65%)
Mar 24, 2000 586.61 589.03 578.06 581.47 0 -4.54(-0.77%)
Mar 23, 2000 586.87 593.20 582.68 586.01 0 -0.85(-0.14%)
Mar 22, 2000 579.58 586.86 579.58 586.86 0 +7.89(+1.36%)
Mar 21, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 20, 2000 590.71 590.71 581.33 584.88 0 -5.97(-1.01%)
Mar 17, 2000 588.32 598.41 587.58 590.85 0 +3.98(+0.68%)
Mar 15, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 14, 2000 587.84 590.18 580.85 585.92 0 -1.66(-0.28%)
Mar 13, 2000 596.18 599.82 583.58 587.58 0 -8.60(-1.44%)
Mar 10, 2000 587.09 598.04 587.09 596.18 0 +11.00(+1.88%)
Mar 09, 2000 570.53 589.82 570.53 585.18 0 +15.13(+2.65%)
Mar 08, 2000 562.18 571.11 552.01 570.05 0 +7.29(+1.30%)
Mar 07, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 06, 2000 549.45 571.57 549.45 566.71 0 +18.16(+3.31%)
Mar 03, 2000 547.33 548.55 528.20 548.55 0 +2.02(+0.37%)
Mar 02, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
Mar 01, 2000 577.79 581.93 561.71 565.48 0 -11.06(-1.92%)
Feb 28, 2000 568.17 579.49 567.15 576.54 0 +7.99(+1.41%)
Feb 25, 2000 573.78 575.66 565.35 568.55 0 -4.94(-0.86%)
Feb 24, 2000 584.69 587.28 570.98 573.49 0 -10.94(-1.87%)
Feb 23, 2000 583.55 591.79 580.84 584.43 0 +1.01(+0.17%)
Feb 22, 2000 593.05 596.11 580.52 583.42 0 -9.57(-1.61%)
Feb 21, 2000 599.57 599.57 589.77 592.99 0 -6.58(-1.10%)
Feb 18, 2000 600.06 604.58 577.96 599.57 0 -0.60(-0.10%)
Feb 17, 2000 621.32 623.70 595.12 600.17 0 -21.73(-3.49%)
Feb 16, 2000 637.28 637.28 618.90 621.90 0 -15.00(-2.36%)
Feb 15, 2000 634.67 641.61 634.67 636.90 0 +3.18(+0.50%)
Feb 14, 2000 634.62 638.09 632.10 633.72 0 -1.36(-0.21%)
Feb 11, 2000 639.05 640.93 630.65 635.08 0 -4.17(-0.65%)
Feb 10, 2000 631.41 642.14 630.03 639.25 0 +6.80(+1.08%)
Feb 09, 2000 631.43 632.45 626.09 632.45 0 +2.55(+0.40%)
Feb 08, 2000 637.96 639.75 627.20 629.90 0 -6.53(-1.03%)
Feb 07, 2000 635.34 641.17 631.97 636.43 0 +1.43(+0.23%)
Feb 04, 2000 614.31 635.00 614.31 635.00 0 +20.69(+3.37%)
Feb 03, 2000 603.05 615.01 600.16 614.31 0 +10.73(+1.78%)
Feb 02, 2000 617.10 621.72 601.46 603.58 0 -13.28(-2.15%)
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.