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 (%)
Oct 29, 2010 100.22 100.22 100.22 0 +0.52(+0.52%)
Oct 28, 2010 99.70 99.70 99.70 99.70 0 +0.53(+0.54%)
Oct 27, 2010 99.17 99.17 99.17 99.17 0 -1.38(-1.37%)
Oct 25, 2010 100.55 100.55 100.55 100.55 0 -0.03(-0.03%)
Oct 22, 2010 100.58 100.58 100.58 0 -0.03(-0.03%)
Oct 21, 2010 100.61 100.61 100.61 100.61 0 -0.66(-0.65%)
Oct 20, 2010 101.27 101.27 101.27 101.27 0 -0.04(-0.04%)
Oct 19, 2010 101.31 101.31 101.31 101.31 0 +0.24(+0.23%)
Oct 18, 2010 101.07 101.07 101.07 101.07 0 +0.55(+0.55%)
Oct 15, 2010 100.52 100.52 100.52 0 -0.54(-0.53%)
Oct 14, 2010 101.06 101.06 101.06 101.06 0 -0.69(-0.68%)
Oct 13, 2010 101.75 101.75 101.75 101.75 0 -0.02(-0.02%)
Oct 12, 2010 101.77 101.77 101.77 101.77 0 -0.25(-0.25%)
Oct 08, 2010 102.02 102.02 102.02 102.02 0 -0.02(-0.02%)
Oct 07, 2010 102.05 102.05 102.05 102.05 0 +0.06(+0.06%)
Oct 06, 2010 101.98 101.98 101.98 101.98 0 +0.69(+0.68%)
Oct 05, 2010 101.30 101.30 101.30 101.30 0 -0.03(-0.03%)
Oct 04, 2010 101.33 101.33 101.33 101.33 0 +0.36(+0.36%)
Oct 01, 2010 100.97 100.97 100.97 0 +0.02(+0.02%)
Sep 30, 2010 100.95 100.95 100.95 100.95 0 -0.14(-0.14%)
Sep 29, 2010 101.09 101.09 101.09 101.09 0 -0.28(-0.28%)
Sep 28, 2010 101.38 101.38 101.38 101.38 0 +0.41(+0.40%)
Sep 27, 2010 100.97 100.97 100.97 100.97 0 +0.83(+0.83%)
Sep 24, 2010 100.14 100.14 100.14 0 -0.59(-0.59%)
Sep 23, 2010 100.73 100.73 100.73 100.73 0 +0.09(+0.09%)
Sep 22, 2010 100.64 100.64 100.64 100.64 0 +0.29(+0.29%)
Sep 21, 2010 100.35 100.35 100.35 100.35 0 +1.02(+1.03%)
Sep 20, 2010 99.33 99.33 99.33 99.33 0 +0.32(+0.32%)
Sep 17, 2010 99.01 99.01 99.01 0 -0.15(-0.15%)
Sep 15, 2010 99.16 99.16 99.16 99.16 0 -0.50(-0.50%)
Sep 14, 2010 99.66 99.66 99.66 99.66 0 +0.62(+0.63%)
Sep 13, 2010 99.03 99.03 99.03 99.03 0 +0.49(+0.50%)
Sep 10, 2010 98.54 98.54 98.54 0 -0.37(-0.37%)
Sep 09, 2010 98.91 98.91 98.91 98.91 0 -0.89(-0.89%)
Sep 08, 2010 99.80 99.80 99.80 99.80 0 -0.41(-0.41%)
Sep 07, 2010 100.20 100.20 100.20 100.20 0 +0.85(+0.86%)
Sep 03, 2010 99.35 99.35 99.35 99.35 0 -0.65(-0.65%)
Sep 02, 2010 100.00 100.00 100.00 100.00 0 -0.43(-0.43%)
Sep 01, 2010 100.43 100.43 100.43 100.43 0 -0.91(-0.89%)
Aug 31, 2010 101.34 101.34 101.34 101.34 0 +0.52(+0.52%)
Aug 30, 2010 100.81 100.81 100.81 100.81 0 +1.00(+1.00%)
Aug 27, 2010 99.81 99.81 99.81 0 -1.42(-1.40%)
Aug 26, 2010 101.23 101.23 101.23 101.23 0 +0.47(+0.46%)
Aug 25, 2010 100.77 100.77 100.77 100.77 0 -0.39(-0.39%)
Aug 24, 2010 101.16 101.16 101.16 101.16 0 +0.89(+0.89%)
Aug 23, 2010 100.27 100.27 100.27 100.27 0 +0.16(+0.16%)
Aug 20, 2010 100.41 100.80 100.00 100.11 0 -0.34(-0.34%)
Aug 19, 2010 100.45 100.45 100.45 100.45 0 +0.58(+0.58%)
Aug 18, 2010 99.88 99.88 99.88 99.88 0 -0.08(-0.08%)
Aug 17, 2010 99.95 99.95 99.95 99.95 0 -0.45(-0.45%)
Aug 16, 2010 100.41 100.41 100.41 100.41 0 -6.85(-6.39%)
Aug 13, 2010 107.26 107.26 107.26 0 +0.60(+0.56%)
Aug 12, 2010 106.66 106.66 106.66 106.66 0 -0.30(-0.28%)
Aug 11, 2010 106.95 106.95 106.95 106.95 0 +0.66(+0.62%)
Aug 10, 2010 106.30 106.30 106.30 106.30 0 +0.56(+0.53%)
Aug 09, 2010 105.73 105.73 105.73 105.73 0 -0.03(-0.03%)
Aug 06, 2010 105.77 105.77 105.77 0 +3.89(+3.82%)
Aug 05, 2010 101.88 101.88 101.88 101.88 0 +0.47(+0.46%)
Aug 04, 2010 101.41 101.41 101.41 101.41 0 -0.42(-0.41%)
Aug 03, 2010 101.83 101.83 101.83 101.83 0 +0.39(+0.38%)
Aug 02, 2010 101.44 101.44 101.44 101.44 0 +0.31(+0.30%)
Jul 30, 2010 101.13 101.13 101.13 0 +0.63(+0.63%)
Jul 29, 2010 100.50 100.50 100.50 100.50 0 +0.09(+0.09%)
Jul 28, 2010 100.41 100.41 100.41 100.41 0 +0.22(+0.22%)
Jul 27, 2010 100.19 100.19 100.19 100.19 0 -0.22(-0.22%)
Jul 26, 2010 100.41 100.41 100.41 100.41 0 +0.26(+0.26%)
Jul 23, 2010 100.14 100.14 100.14 0 -0.54(-0.54%)
Jul 22, 2010 100.69 100.69 100.69 100.69 0 -0.13(-0.13%)
Jul 21, 2010 100.82 100.82 100.82 100.82 0 +0.73(+0.73%)
Jul 20, 2010 100.09 100.09 100.09 100.09 0 +0.23(+0.23%)
Jul 19, 2010 99.86 99.86 99.86 99.86 0 -0.46(-0.46%)
Jul 16, 2010 100.32 100.32 100.32 0 -0.18(-0.18%)
Jul 15, 2010 100.50 100.50 100.50 100.50 0 -3.30(-3.18%)
Jul 14, 2010 103.80 103.80 103.80 103.80 0 +0.56(+0.55%)
Jul 13, 2010 103.23 103.23 103.23 103.23 0 -0.53(-0.51%)
Jul 12, 2010 103.77 103.77 103.77 103.77 0 +0.02(+0.02%)
Jul 09, 2010 103.92 104.03 103.64 103.74 0 -0.29(-0.28%)
Jul 08, 2010 104.03 104.03 104.03 104.03 0 -0.32(-0.31%)
Jul 07, 2010 104.35 104.35 104.35 104.35 0 -0.43(-0.41%)
Jul 06, 2010 104.78 104.78 104.78 104.78 0 +0.37(+0.35%)
Jul 02, 2010 104.67 105.03 104.30 104.41 0 -0.32(-0.31%)
Jul 01, 2010 104.73 104.73 104.73 104.73 0 -0.02(-0.02%)
Jun 30, 2010 104.75 104.75 104.75 104.75 0 +0.14(+0.13%)
Jun 29, 2010 104.61 104.61 104.61 104.61 0 +1.31(+1.27%)
Jun 25, 2010 103.30 103.30 103.30 0 +0.12(+0.12%)
Jun 24, 2010 103.17 103.17 103.17 103.17 0 +0.27(+0.27%)
Jun 23, 2010 102.90 102.90 102.90 102.90 0 +0.00(+0.00%)
Jun 22, 2010 102.90 102.90 102.90 102.90 0 +0.73(+0.72%)
Jun 21, 2010 102.16 102.16 102.16 102.16 0 -0.19(-0.19%)
Jun 18, 2010 102.36 102.36 102.36 0 -0.16(-0.15%)
Jun 17, 2010 102.52 102.52 102.52 102.52 0 +0.53(+0.52%)
Jun 16, 2010 101.98 101.98 101.98 101.98 0 +0.36(+0.35%)
Jun 15, 2010 101.62 101.62 101.62 101.62 0 -0.40(-0.39%)
Jun 14, 2010 102.02 102.02 102.02 102.02 0 -0.22(-0.21%)
Jun 11, 2010 102.24 102.24 102.24 0 +0.74(+0.73%)
Jun 10, 2010 101.50 101.50 101.50 101.50 0 -1.16(-1.13%)
Jun 09, 2010 102.66 102.66 102.66 102.66 0 +0.00(+0.00%)
Jun 08, 2010 102.66 102.66 102.66 102.66 0 -0.34(-0.33%)
Jun 07, 2010 103.00 103.00 103.00 103.00 0 +0.50(+0.49%)
Jun 04, 2010 102.50 102.50 102.50 0 +1.47(+1.45%)
Jun 03, 2010 101.03 101.03 101.03 101.03 0 -0.32(-0.32%)
Jun 02, 2010 101.35 101.35 101.35 101.35 0 -0.61(-0.60%)
Jun 01, 2010 101.96 101.96 101.96 101.96 0 +0.27(+0.26%)
May 28, 2010 101.69 101.69 101.69 101.69 0 +0.41(+0.41%)
May 27, 2010 101.28 101.28 101.28 101.28 0 -1.30(-1.26%)
May 26, 2010 102.58 102.58 102.58 102.58 0 -0.24(-0.24%)
May 25, 2010 102.82 102.82 102.82 102.82 0 +0.44(+0.43%)
May 24, 2010 102.38 102.38 102.38 102.38 0 +0.15(+0.14%)
May 21, 2010 102.39 103.36 102.00 102.23 0 -0.10(-0.10%)
May 20, 2010 102.33 102.33 102.33 102.33 0 +1.14(+1.13%)
May 19, 2010 101.19 101.19 101.19 101.19 0 -0.08(-0.08%)
May 18, 2010 100.06 101.27 101.03 101.27 0 +1.17(+1.17%)
May 17, 2010 100.33 100.16 100.03 100.09 0 -1.25(-1.23%)
May 14, 2010 101.34 101.34 101.34 0 +0.66(+0.65%)
May 13, 2010 100.69 100.69 100.69 100.69 0 +0.29(+0.29%)
May 12, 2010 100.40 100.40 100.40 100.40 0 -0.33(-0.33%)
May 11, 2010 100.73 100.73 100.73 100.73 0 +0.06(+0.05%)
May 10, 2010 100.67 100.67 100.67 100.67 0 -0.95(-0.94%)
May 07, 2010 101.62 101.62 101.62 0 -0.44(-0.43%)
May 06, 2010 102.06 102.06 102.06 102.06 0 +1.41(+1.40%)
May 05, 2010 100.66 100.66 100.66 100.66 0 +0.45(+0.45%)
May 04, 2010 100.20 100.20 100.20 100.20 0 +0.80(+0.80%)
May 03, 2010 99.41 99.41 99.41 99.41 0 -0.33(-0.33%)
Apr 30, 2010 99.14 99.73 98.92 99.73 0 +0.66(+0.66%)
Apr 29, 2010 99.08 99.08 99.08 99.08 0 +0.19(+0.19%)
Apr 28, 2010 98.89 98.89 98.89 98.89 0 -0.64(-0.64%)
Apr 27, 2010 99.53 99.53 99.53 99.53 0 +1.02(+1.03%)
Apr 26, 2010 98.52 98.52 98.52 98.52 0 +0.05(+0.05%)
Apr 23, 2010 98.75 98.91 98.28 98.47 0 -0.30(-0.30%)
Apr 22, 2010 98.77 98.77 98.77 98.77 0 -0.25(-0.25%)
Apr 21, 2010 99.02 99.02 99.02 99.02 0 +0.38(+0.38%)
Apr 20, 2010 98.64 98.64 98.64 98.64 0 +0.07(+0.07%)
Apr 19, 2010 98.57 98.57 98.57 98.57 0 -0.26(-0.26%)
Apr 16, 2010 98.28 98.89 98.22 98.83 0 +0.59(+0.60%)
Apr 15, 2010 98.23 98.23 98.23 98.23 0 +0.16(+0.17%)
Apr 14, 2010 98.07 98.07 98.07 98.07 0 -0.34(-0.34%)
Apr 13, 2010 98.41 98.41 98.41 98.41 0 +0.20(+0.20%)
Apr 12, 2010 98.21 98.21 98.21 98.21 0 +0.32(+0.33%)
Apr 09, 2010 97.80 97.95 97.52 97.89 0 +0.04(+0.04%)
Apr 08, 2010 97.85 97.85 97.85 97.85 0 -0.16(-0.17%)
Apr 07, 2010 98.02 98.02 98.02 98.02 0 +0.70(+0.72%)
Apr 06, 2010 97.31 97.31 97.31 97.31 0 +0.27(+0.27%)
Apr 05, 2010 97.05 97.05 97.05 97.05 0 -0.43(-0.44%)
Apr 02, 2010 97.48 97.48 97.48 0 -0.55(-0.57%)
Apr 01, 2010 98.03 98.03 98.03 98.03 0 -0.27(-0.28%)
Mar 31, 2010 98.30 98.30 98.30 98.30 0 +0.24(+0.25%)
Mar 30, 2010 98.06 98.06 98.06 98.06 0 +0.09(+0.09%)
Mar 29, 2010 97.98 97.98 97.98 97.98 0 -0.20(-0.21%)
Mar 26, 2010 97.88 98.18 97.73 98.18 0 +0.29(+0.30%)
Mar 25, 2010 97.89 97.89 97.89 97.89 0 -0.39(-0.40%)
Mar 24, 2010 98.28 98.28 98.28 98.28 0 -1.19(-1.19%)
Mar 23, 2010 99.47 99.47 99.47 99.47 0 -0.23(-0.23%)
Mar 22, 2010 99.70 99.70 99.70 99.70 0 +0.28(+0.28%)
Mar 19, 2010 99.53 99.78 99.27 99.42 0 -0.21(-0.21%)
Mar 18, 2010 99.63 99.63 99.63 99.63 0 -0.31(-0.31%)
Mar 17, 2010 99.95 99.95 99.95 99.95 0 +0.16(+0.16%)
Mar 16, 2010 99.78 99.78 99.78 99.78 0 +0.44(+0.44%)
Mar 15, 2010 99.34 99.34 99.34 99.34 0 -0.02(-0.02%)
Mar 12, 2010 99.37 99.37 99.37 0 +0.20(+0.20%)
Mar 11, 2010 99.17 99.17 99.17 99.17 0 -0.05(-0.06%)
Mar 10, 2010 99.23 99.23 99.23 99.23 0 -0.20(-0.20%)
Mar 09, 2010 99.42 99.42 99.42 99.42 0 +0.12(+0.13%)
Mar 08, 2010 99.30 99.30 99.30 99.30 0 -0.23(-0.24%)
Mar 05, 2010 99.53 99.53 99.53 0 -0.64(-0.64%)
Mar 04, 2010 100.17 100.17 100.17 100.17 0 +0.13(+0.13%)
Mar 03, 2010 100.04 100.04 100.04 100.04 0 -0.10(-0.10%)
Mar 02, 2010 100.14 100.14 100.14 100.14 0 +0.02(+0.02%)
Mar 01, 2010 100.12 100.12 100.12 100.12 0 +0.06(+0.06%)
Feb 26, 2010 100.06 100.06 100.06 0 +0.17(+0.17%)
Feb 25, 2010 99.89 99.89 99.89 99.89 0 +0.44(+0.44%)
Feb 24, 2010 99.45 99.51 99.45 99.45 0 -0.05(-0.05%)
Feb 23, 2010 99.51 99.51 99.51 99.51 0 +0.93(+0.94%)
Feb 22, 2010 98.69 98.61 98.58 98.58 0 -0.17(-0.17%)
Feb 19, 2010 98.75 98.75 98.75 0 +0.09(+0.10%)
Feb 18, 2010 98.66 98.66 98.66 98.66 0 -0.41(-0.41%)
Feb 17, 2010 99.06 99.06 99.06 99.06 0 -0.63(-0.63%)
Feb 16, 2010 99.70 99.70 99.70 99.70 0 +0.26(+0.26%)
Feb 12, 2010 99.44 99.44 99.44 99.44 0 +0.15(+0.15%)
Feb 11, 2010 99.29 99.29 99.29 99.29 0 -0.37(-0.37%)
Feb 10, 2010 99.66 99.66 99.66 99.66 0 -0.53(-0.53%)
Feb 09, 2010 100.19 100.19 100.19 100.19 0 -0.07(-0.07%)
Feb 08, 2010 100.26 100.26 100.26 100.26 0 -0.46(-0.46%)
Feb 05, 2010 101.20 101.32 100.47 100.72 0 -0.40(-0.39%)
Feb 04, 2010 101.12 101.12 101.12 101.12 0 +0.46(+0.46%)
Feb 03, 2010 100.66 100.66 100.66 100.66 0 -0.53(-0.53%)
Feb 02, 2010 101.19 101.19 101.19 101.19 0 +0.32(+0.31%)
Feb 01, 2010 100.87 100.87 100.87 100.87 0 -0.01(-0.01%)
Jan 29, 2010 100.30 101.02 99.96 100.88 0 +0.41(+0.41%)
Jan 28, 2010 100.47 100.47 100.47 100.47 0 -0.03(-0.03%)
Jan 27, 2010 100.50 100.50 100.50 100.50 0 -0.32(-0.32%)
Jan 26, 2010 100.82 100.82 100.82 100.82 0 +0.12(+0.12%)
Jan 25, 2010 100.69 100.69 100.69 100.69 0 +0.11(+0.11%)
Jan 22, 2010 100.59 100.59 100.59 0 -0.32(-0.32%)
Jan 21, 2010 100.91 100.91 100.91 100.91 0 +0.27(+0.27%)
Jan 20, 2010 100.63 100.63 100.63 100.63 0 +0.28(+0.28%)
Jan 19, 2010 100.36 100.36 100.36 100.36 0 -0.18(-0.18%)
Jan 15, 2010 100.53 100.53 100.53 100.53 0 +3.43(+3.53%)
Jan 14, 2010 97.11 97.11 97.11 97.11 0 +0.44(+0.45%)
Jan 13, 2010 96.67 96.67 96.67 96.67 0 -0.52(-0.54%)
Jan 12, 2010 97.20 97.20 97.20 97.20 0 +0.87(+0.90%)
Jan 11, 2010 96.33 96.33 96.33 96.33 0 +0.08(+0.08%)
Jan 08, 2010 96.25 96.25 96.25 0 -0.06(-0.06%)
Jan 07, 2010 96.31 96.31 96.31 96.31 0 +0.00(+0.00%)
Jan 06, 2010 96.31 96.31 96.31 96.31 0 -0.52(-0.53%)
Jan 05, 2010 96.83 96.83 96.83 96.83 0 +0.47(+0.49%)
Jan 04, 2010 96.36 96.36 96.36 96.36 0 +0.10(+0.11%)
Dec 31, 2009 96.26 96.26 96.26 0 -0.34(-0.35%)
Dec 30, 2009 96.59 96.59 96.59 96.59 0 +0.11(+0.11%)
Dec 29, 2009 96.48 96.48 96.48 96.48 0 +0.31(+0.32%)
Dec 28, 2009 96.17 96.17 96.17 96.17 0 -0.36(-0.37%)
Dec 24, 2009 96.53 96.53 96.53 0 -0.36(-0.37%)
Dec 23, 2009 97.12 96.91 96.89 96.89 0 -0.06(-0.06%)
Dec 22, 2009 96.95 96.95 96.95 96.95 0 -0.52(-0.54%)
Dec 21, 2009 97.48 97.48 97.48 97.48 0 -1.15(-1.16%)
Dec 18, 2009 98.62 98.62 98.62 0 -0.50(-0.50%)
Dec 17, 2009 99.12 99.12 99.12 99.12 0 +0.98(+1.00%)
Dec 16, 2009 98.14 98.14 98.14 98.14 0 -0.09(-0.10%)
Dec 15, 2009 98.23 98.23 98.23 98.23 0 -0.35(-0.36%)
Dec 14, 2009 98.59 98.59 98.59 98.59 0 +0.06(+0.06%)
Dec 11, 2009 98.94 99.08 98.23 98.52 0 -0.53(-0.54%)
Dec 10, 2009 99.05 99.05 99.05 99.05 0 -0.52(-0.52%)
Dec 09, 2009 99.57 99.57 99.57 99.57 0 -0.24(-0.24%)
Dec 08, 2009 99.81 99.81 99.81 99.81 0 +0.26(+0.26%)
Dec 07, 2009 99.55 99.55 99.55 99.55 0 +0.37(+0.37%)
Dec 04, 2009 99.89 100.09 98.83 99.19 0 -0.86(-0.86%)
Dec 03, 2009 100.05 100.05 100.05 100.05 0 -0.48(-0.48%)
Dec 02, 2009 100.53 100.53 100.53 100.53 0 -0.28(-0.28%)
Dec 01, 2009 100.81 100.81 100.81 100.81 0 -0.75(-0.74%)
Nov 30, 2009 101.56 101.56 101.56 101.56 0 +0.05(+0.05%)
Nov 27, 2009 101.52 101.52 101.52 0 +0.65(+0.64%)
Nov 25, 2009 100.87 100.87 100.87 100.87 0 +0.34(+0.33%)
Nov 24, 2009 100.53 100.53 100.53 100.53 0 +0.45(+0.45%)
Nov 23, 2009 100.08 100.08 100.08 100.08 0 +0.04(+0.04%)
Nov 20, 2009 100.04 100.04 100.04 0 -0.19(-0.19%)
Nov 19, 2009 100.23 100.23 100.23 100.23 0 +0.16(+0.16%)
Nov 18, 2009 100.08 100.08 100.08 100.08 0 -0.38(-0.37%)
Nov 17, 2009 100.45 100.45 100.45 100.45 0 +0.17(+0.17%)
Nov 16, 2009 100.28 100.28 100.28 100.28 0 -1.37(-1.34%)
Nov 13, 2009 101.65 101.65 101.65 0 +0.23(+0.22%)
Nov 12, 2009 101.42 101.42 101.42 0 +0.20(+0.20%)
Nov 10, 2009 101.22 101.22 101.22 101.22 0 +0.01(+0.01%)
Nov 09, 2009 101.21 101.21 101.21 101.21 0 +0.16(+0.16%)
Nov 06, 2009 101.05 101.05 101.05 0 +0.27(+0.26%)
Nov 05, 2009 100.78 100.78 100.78 100.78 0 -0.05(-0.05%)
Nov 04, 2009 100.84 100.84 100.84 100.84 0 -0.38(-0.38%)
Nov 03, 2009 101.22 101.22 101.22 101.22 0 -0.41(-0.41%)
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.