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 31, 2011 100.09 100.11 99.93 100.09 0 +1.77(+1.80%)
Oct 28, 2011 98.32 98.32 98.32 0 +0.70(+0.71%)
Oct 27, 2011 97.62 97.78 97.62 97.62 0 -1.66(-1.68%)
Oct 26, 2011 99.29 99.30 99.29 99.29 0 -0.85(-0.85%)
Oct 25, 2011 100.14 100.17 100.14 100.14 0 +1.11(+1.12%)
Oct 24, 2011 99.03 99.07 99.03 99.03 0 -0.14(-0.14%)
Oct 21, 2011 99.17 99.17 99.17 0 -0.25(-0.25%)
Oct 20, 2011 99.42 99.44 99.42 99.42 0 -0.27(-0.27%)
Oct 19, 2011 99.69 99.69 99.67 99.69 0 +0.16(+0.16%)
Oct 18, 2011 99.53 99.61 99.53 99.53 0 -0.20(-0.20%)
Oct 17, 2011 99.73 99.73 99.67 99.73 0 +0.82(+0.83%)
Oct 14, 2011 98.91 98.91 98.91 0 -0.57(-0.57%)
Oct 13, 2011 99.48 99.59 99.48 99.48 0 +0.25(+0.25%)
Oct 12, 2011 99.23 99.23 99.23 99.23 0 -0.55(-0.55%)
Oct 11, 2011 99.78 99.78 99.70 99.78 0 -0.66(-0.65%)
Oct 07, 2011 100.44 100.44 100.44 100.44 0 -0.78(-0.77%)
Oct 06, 2011 101.22 101.22 101.11 101.22 0 -0.89(-0.87%)
Oct 05, 2011 102.11 102.11 102.09 102.11 0 -0.61(-0.59%)
Oct 04, 2011 102.72 102.72 102.59 102.72 0 -0.59(-0.57%)
Oct 03, 2011 103.15 103.39 103.15 103.31 0 +1.45(+1.43%)
Sep 30, 2011 101.11 102.06 101.11 101.86 0 +0.73(+0.72%)
Sep 29, 2011 101.13 101.20 101.13 101.13 0 -0.16(-0.15%)
Sep 28, 2011 101.29 101.29 101.22 101.29 0 -0.07(-0.07%)
Sep 27, 2011 101.36 101.36 101.27 101.36 0 -0.66(-0.64%)
Sep 26, 2011 102.02 102.03 102.02 102.02 0 -0.61(-0.59%)
Sep 23, 2011 102.62 102.62 102.62 0 -1.06(-1.02%)
Sep 22, 2011 103.68 103.68 103.60 103.68 0 +1.29(+1.26%)
Sep 21, 2011 102.39 102.39 102.33 102.39 0 +0.75(+0.74%)
Sep 20, 2011 101.64 101.72 101.64 101.64 0 +0.09(+0.08%)
Sep 19, 2011 101.56 101.56 101.55 101.56 0 +0.88(+0.87%)
Sep 16, 2011 100.68 100.68 100.68 0 +0.32(+0.32%)
Sep 15, 2011 100.36 100.36 100.36 100.36 0 -0.90(-0.89%)
Sep 14, 2011 101.17 101.26 101.17 101.26 0 +0.07(+0.07%)
Sep 13, 2011 101.20 101.20 101.19 101.19 0 -0.41(-0.40%)
Sep 12, 2011 101.59 101.59 101.50 101.59 0 -0.26(-0.25%)
Sep 09, 2011 101.85 101.85 101.85 0 +0.54(+0.53%)
Sep 08, 2011 101.31 101.31 101.28 101.31 0 +0.59(+0.59%)
Sep 07, 2011 100.72 100.74 100.72 100.72 0 -0.53(-0.52%)
Sep 06, 2011 101.25 101.38 101.25 101.25 0 -0.02(-0.02%)
Sep 02, 2011 101.27 101.27 101.27 101.27 0 +1.32(+1.32%)
Sep 01, 2011 99.95 99.94 99.93 99.95 0 +0.84(+0.85%)
Aug 31, 2011 99.11 99.11 99.03 99.11 0 -0.42(-0.42%)
Aug 30, 2011 99.53 99.53 99.46 99.53 0 +0.71(+0.72%)
Aug 29, 2011 98.82 98.82 98.69 98.82 0 -0.59(-0.59%)
Aug 26, 2011 99.41 99.41 99.41 0 +0.34(+0.34%)
Aug 25, 2011 99.07 99.08 99.07 99.07 0 +0.63(+0.64%)
Aug 24, 2011 98.44 98.48 98.39 98.44 0 -1.31(-1.32%)
Aug 23, 2011 99.75 99.80 99.75 99.75 0 -0.41(-0.41%)
Aug 22, 2011 100.16 100.33 100.16 100.16 0 -0.40(-0.40%)
Aug 19, 2011 100.56 100.56 100.56 0 -0.01(-0.01%)
Aug 18, 2011 100.56 100.56 100.42 100.56 0 +0.92(+0.92%)
Aug 17, 2011 99.64 99.71 99.64 99.64 0 +0.50(+0.50%)
Aug 16, 2011 99.14 99.14 99.12 99.14 0 +0.75(+0.76%)
Aug 15, 2011 98.39 98.47 98.31 98.39 0 -9.58(-8.87%)
Aug 12, 2011 107.97 107.97 107.97 0 +0.76(+0.71%)
Aug 11, 2011 107.21 107.30 107.21 107.21 0 -1.73(-1.59%)
Aug 10, 2011 108.94 109.25 108.94 108.94 0 +1.30(+1.20%)
Aug 09, 2011 107.64 107.64 107.52 107.64 0 +0.86(+0.81%)
Aug 08, 2011 106.78 106.78 106.78 106.78 0 +1.93(+1.84%)
Aug 05, 2011 104.85 104.85 104.85 0 -1.25(-1.18%)
Aug 04, 2011 106.10 106.10 106.10 106.10 0 +1.60(+1.53%)
Aug 03, 2011 104.50 104.50 104.50 104.50 0 +0.09(+0.08%)
Aug 02, 2011 104.41 104.41 104.41 104.41 0 +1.20(+1.16%)
Aug 01, 2011 103.22 103.22 103.22 103.22 0 +0.44(+0.43%)
Jul 29, 2011 102.78 102.78 102.78 0 +1.41(+1.39%)
Jul 22, 2011 101.38 101.38 101.38 101.38 0 +0.35(+0.35%)
Jul 21, 2011 101.02 101.02 101.02 101.02 0 -0.63(-0.62%)
Jul 20, 2011 101.66 101.66 101.66 101.66 0 -0.52(-0.51%)
Jul 19, 2011 102.17 102.17 102.17 102.17 0 +0.42(+0.41%)
Jul 18, 2011 101.75 101.75 101.75 101.75 0 -0.10(-0.10%)
Jul 15, 2011 101.85 101.85 101.85 0 +0.38(+0.38%)
Jul 14, 2011 101.47 101.47 101.47 101.47 0 -0.59(-0.57%)
Jul 13, 2011 102.06 102.11 102.06 102.06 0 -0.05(-0.05%)
Jul 12, 2011 102.10 102.10 102.00 102.10 0 +0.35(+0.35%)
Jul 11, 2011 101.75 101.75 101.75 101.75 0 +0.93(+0.92%)
Jul 08, 2011 100.82 100.82 100.82 0 +1.02(+1.02%)
Jul 07, 2011 99.80 99.80 99.80 99.80 0 -0.41(-0.41%)
Jul 06, 2011 100.22 100.22 100.22 100.22 0 +0.20(+0.20%)
Jul 05, 2011 100.02 100.02 100.02 100.02 0 +0.52(+0.52%)
Jul 01, 2011 99.50 99.50 99.50 99.50 0 -0.14(-0.14%)
Jun 30, 2011 99.64 99.64 99.64 99.64 0 -0.45(-0.45%)
Jun 29, 2011 100.09 100.09 100.09 100.09 0 -0.68(-0.67%)
Jun 28, 2011 100.77 100.77 100.77 100.77 0 -0.97(-0.95%)
Jun 27, 2011 101.73 101.73 101.73 101.73 0 -0.50(-0.49%)
Jun 24, 2011 102.23 102.23 102.23 0 +0.48(+0.48%)
Jun 23, 2011 101.75 101.75 101.75 101.75 0 +0.55(+0.54%)
Jun 22, 2011 101.20 101.20 101.20 101.20 0 -0.02(-0.02%)
Jun 21, 2011 101.22 101.22 101.22 101.22 0 -0.22(-0.22%)
Jun 20, 2011 101.44 101.44 101.44 101.44 0 -0.11(-0.11%)
Jun 17, 2011 101.55 101.55 101.55 0 -0.17(-0.17%)
Jun 16, 2011 101.72 101.72 101.72 101.72 0 +0.39(+0.39%)
Jun 15, 2011 101.33 101.33 101.33 101.33 0 +1.09(+1.08%)
Jun 14, 2011 100.24 100.24 100.24 100.24 0 -0.93(-0.92%)
Jun 13, 2011 101.17 101.17 101.17 101.17 0 -0.14(-0.14%)
Jun 10, 2011 101.31 101.31 101.31 0 +0.23(+0.23%)
Jun 09, 2011 101.08 101.08 101.08 101.08 0 -0.41(-0.40%)
Jun 08, 2011 101.48 101.48 101.48 101.48 0 +0.27(+0.26%)
Jun 07, 2011 101.22 101.22 101.22 101.22 0 +0.17(+0.17%)
Jun 06, 2011 101.05 101.05 101.05 101.05 0 -0.12(-0.12%)
Jun 03, 2011 101.17 101.17 101.17 0 +1.07(+1.07%)
May 24, 2011 100.10 100.10 100.10 100.10 0 +0.13(+0.13%)
May 23, 2011 99.97 99.97 99.97 99.97 0 +0.14(+0.14%)
May 20, 2011 99.83 99.83 99.83 0 +0.20(+0.20%)
May 19, 2011 99.63 99.63 99.63 99.63 0 +0.12(+0.12%)
May 18, 2011 99.52 99.55 99.44 99.52 0 -0.56(-0.56%)
May 17, 2011 100.08 100.14 100.08 100.08 0 +0.28(+0.28%)
May 16, 2011 99.80 99.81 99.80 99.80 0 -4.26(-4.09%)
May 13, 2011 104.06 104.06 104.06 0 +0.45(+0.43%)
May 12, 2011 103.61 103.61 103.61 103.61 0 -0.25(-0.24%)
May 11, 2011 103.86 103.86 103.86 103.86 0 +0.38(+0.37%)
May 10, 2011 103.48 103.48 103.48 103.48 0 -0.55(-0.53%)
May 09, 2011 104.03 104.03 104.03 104.03 0 +0.06(+0.06%)
May 06, 2011 103.97 103.97 103.97 0 +0.05(+0.05%)
May 05, 2011 103.92 103.92 103.92 103.92 0 +0.55(+0.53%)
May 04, 2011 103.38 103.38 103.38 103.38 0 +0.27(+0.26%)
May 03, 2011 103.11 103.11 103.11 103.11 0 +0.28(+0.27%)
May 02, 2011 102.83 102.83 102.83 102.83 0 +0.03(+0.03%)
Apr 29, 2011 102.55 102.83 102.41 102.80 0 +0.19(+0.18%)
Apr 28, 2011 102.61 102.61 102.61 102.61 0 +0.34(+0.34%)
Apr 27, 2011 102.27 102.27 102.27 102.27 0 -0.39(-0.38%)
Apr 26, 2011 102.66 102.66 102.66 102.66 0 +0.45(+0.44%)
Apr 25, 2011 102.20 102.20 102.20 102.20 0 +0.33(+0.32%)
Apr 21, 2011 101.88 101.88 101.88 0 +0.05(+0.05%)
Apr 20, 2011 101.83 101.83 101.83 101.83 0 -0.38(-0.37%)
Apr 19, 2011 102.20 102.20 102.20 102.20 0 +0.09(+0.09%)
Apr 18, 2011 102.11 102.11 102.11 102.11 0 +0.34(+0.34%)
Apr 15, 2011 101.77 101.77 101.77 0 +0.70(+0.70%)
Apr 14, 2011 101.06 101.06 101.06 101.06 0 -0.27(-0.27%)
Apr 13, 2011 101.34 101.34 101.34 0 +0.30(+0.30%)
Apr 12, 2011 101.03 101.03 101.03 101.03 0 +0.64(+0.64%)
Apr 11, 2011 100.39 100.39 100.39 100.39 0 +0.03(+0.03%)
Apr 08, 2011 100.36 100.36 100.36 0 -0.22(-0.22%)
Apr 07, 2011 100.58 100.58 100.58 0 -0.03(-0.03%)
Apr 06, 2011 100.61 100.61 100.61 100.61 0 -0.56(-0.56%)
Apr 05, 2011 101.17 101.17 101.17 101.17 0 -0.51(-0.50%)
Apr 04, 2011 101.68 101.68 101.68 101.68 0 +0.19(+0.19%)
Apr 01, 2011 101.49 101.49 101.49 0 +0.20(+0.19%)
Mar 31, 2011 101.30 101.30 101.30 101.30 0 -0.23(-0.22%)
Mar 30, 2011 101.52 101.52 101.52 101.52 0 +0.38(+0.38%)
Mar 29, 2011 101.14 101.14 101.14 101.14 0 -0.38(-0.37%)
Mar 28, 2011 101.52 101.52 101.52 101.52 0 -0.02(-0.01%)
Mar 25, 2011 101.53 101.53 101.53 0 -0.25(-0.25%)
Mar 24, 2011 101.78 101.78 101.78 101.78 0 -0.55(-0.53%)
Mar 23, 2011 102.33 102.33 102.33 102.33 0 -0.16(-0.15%)
Mar 22, 2011 102.48 102.48 102.48 102.48 0 +0.00(+0.00%)
Mar 21, 2011 102.48 102.48 102.48 102.48 0 -0.52(-0.50%)
Mar 18, 2011 103.00 103.00 103.00 0 -0.17(-0.17%)
Mar 17, 2011 103.17 103.17 103.17 103.17 0 -0.37(-0.35%)
Mar 16, 2011 103.54 103.54 103.54 103.54 0 +0.95(+0.92%)
Mar 15, 2011 102.59 102.59 102.59 102.59 0 +0.45(+0.44%)
Mar 14, 2011 102.14 102.14 102.14 102.14 0 +0.29(+0.28%)
Mar 11, 2011 101.85 101.85 101.85 0 -0.30(-0.30%)
Mar 10, 2011 102.16 102.16 102.16 102.16 0 +0.91(+0.89%)
Mar 09, 2011 101.25 101.25 101.25 101.25 0 +0.60(+0.60%)
Mar 08, 2011 100.65 100.65 100.65 100.65 0 -0.27(-0.27%)
Mar 07, 2011 100.92 100.92 100.92 100.92 0 -0.20(-0.20%)
Mar 04, 2011 101.12 101.12 101.12 0 +0.64(+0.64%)
Mar 03, 2011 100.48 100.48 100.48 100.48 0 -0.77(-0.76%)
Mar 02, 2011 101.25 101.25 101.25 101.25 0 -0.61(-0.60%)
Mar 01, 2011 101.86 101.86 101.86 101.86 0 +0.11(+0.11%)
Feb 28, 2011 101.75 101.75 101.75 101.75 0 -0.02(-0.02%)
Feb 25, 2011 101.77 101.77 101.77 0 +0.31(+0.31%)
Feb 24, 2011 101.45 101.45 101.45 101.45 0 +0.28(+0.28%)
Feb 23, 2011 101.17 101.22 101.17 101.17 0 -0.25(-0.25%)
Feb 22, 2011 101.42 101.42 101.42 101.42 0 +1.06(+1.06%)
Feb 18, 2011 100.36 100.36 100.36 100.36 0 -0.06(-0.06%)
Feb 17, 2011 100.42 100.42 100.42 100.42 0 +0.36(+0.36%)
Feb 16, 2011 100.06 100.06 100.06 100.06 0 -0.12(-0.12%)
Feb 15, 2011 100.18 100.18 100.18 100.18 0 +8.31(+9.05%)
Feb 14, 2011 91.87 91.87 91.87 91.87 0 +0.05(+0.06%)
Feb 11, 2011 91.81 91.81 91.81 0 +0.61(+0.67%)
Feb 10, 2011 91.20 91.20 91.20 91.20 0 -0.40(-0.44%)
Feb 09, 2011 91.60 91.60 91.60 91.60 0 +0.59(+0.64%)
Feb 08, 2011 91.02 91.02 91.02 91.02 0 -0.64(-0.70%)
Feb 07, 2011 91.66 91.66 91.66 91.66 0 -0.08(-0.09%)
Feb 04, 2011 91.73 91.73 91.73 0 -0.70(-0.76%)
Feb 03, 2011 92.44 92.44 92.44 92.44 0 -0.53(-0.57%)
Feb 02, 2011 92.97 92.97 92.97 92.97 0 -0.25(-0.27%)
Feb 01, 2011 93.22 93.22 93.22 93.22 0 -0.55(-0.59%)
Jan 31, 2011 93.77 93.77 93.77 93.77 0 -0.41(-0.43%)
Jan 28, 2011 94.18 94.18 94.18 0 +0.52(+0.55%)
Jan 27, 2011 93.66 93.67 93.66 93.66 0 +0.21(+0.23%)
Jan 26, 2011 93.45 93.45 93.38 93.45 0 -0.70(-0.74%)
Jan 25, 2011 94.15 94.15 94.11 94.15 0 +0.63(+0.68%)
Jan 24, 2011 93.52 93.52 93.52 93.52 0 +0.01(+0.01%)
Jan 21, 2011 93.51 93.51 93.51 0 +0.23(+0.25%)
Jan 20, 2011 93.27 93.27 93.27 93.27 0 -0.82(-0.87%)
Jan 19, 2011 94.09 94.09 94.09 94.09 0 +0.23(+0.25%)
Jan 18, 2011 93.86 93.86 93.86 93.86 0 -0.30(-0.32%)
Jan 14, 2011 94.16 94.16 94.16 94.16 0 -0.24(-0.26%)
Jan 13, 2011 94.41 94.41 94.41 94.41 0 +0.62(+0.66%)
Jan 12, 2011 93.79 93.79 93.79 93.79 0 -0.27(-0.29%)
Jan 11, 2011 94.06 94.06 94.06 94.06 0 -0.44(-0.46%)
Jan 10, 2011 94.50 94.50 94.50 94.50 0 +0.35(+0.37%)
Jan 07, 2011 94.15 94.15 94.15 0 +0.63(+0.68%)
Jan 06, 2011 93.52 93.52 93.52 93.52 0 +0.45(+0.49%)
Jan 05, 2011 93.06 93.06 93.06 93.06 0 -1.06(-1.13%)
Jan 04, 2011 94.12 94.12 94.12 94.12 0 +0.13(+0.14%)
Jan 03, 2011 93.99 93.99 93.99 93.99 0 -0.47(-0.50%)
Dec 31, 2010 93.80 94.52 93.78 94.46 0 +0.67(+0.72%)
Dec 30, 2010 93.79 93.79 93.79 93.79 0 -0.17(-0.18%)
Dec 29, 2010 93.96 93.96 93.96 93.96 0 +1.09(+1.17%)
Dec 28, 2010 92.88 92.88 92.88 92.88 0 -1.19(-1.26%)
Dec 27, 2010 94.06 94.06 94.06 94.06 0 +0.41(+0.43%)
Dec 23, 2010 93.66 93.66 93.66 0 -0.37(-0.39%)
Dec 22, 2010 94.02 94.02 94.02 94.02 0 -0.27(-0.29%)
Dec 21, 2010 94.30 94.30 94.30 94.30 0 +0.22(+0.23%)
Dec 20, 2010 94.08 94.08 94.08 94.08 0 +0.01(+0.01%)
Dec 17, 2010 93.33 94.23 93.17 94.07 0 +0.86(+0.92%)
Dec 16, 2010 93.21 93.21 93.21 93.21 0 +0.59(+0.63%)
Dec 15, 2010 92.62 92.62 92.62 92.62 0 -0.53(-0.57%)
Dec 14, 2010 93.16 93.16 93.16 93.16 0 -1.00(-1.06%)
Dec 10, 2010 95.06 95.28 94.03 94.16 0 -0.86(-0.90%)
Dec 09, 2010 95.02 95.02 95.02 95.02 0 +0.20(+0.21%)
Dec 08, 2010 94.81 94.81 94.81 94.81 0 -0.86(-0.90%)
Dec 07, 2010 95.67 95.67 95.67 95.67 0 -1.67(-1.72%)
Dec 06, 2010 97.34 97.34 97.34 97.34 0 +0.60(+0.62%)
Dec 03, 2010 96.86 97.59 96.39 96.74 0 -0.01(-0.01%)
Dec 02, 2010 96.75 96.75 96.75 96.75 0 -0.25(-0.26%)
Dec 01, 2010 97.00 97.00 97.00 97.00 0 -1.42(-1.44%)
Nov 30, 2010 98.42 98.42 98.42 98.42 0 +0.12(+0.12%)
Nov 29, 2010 98.30 98.30 98.30 0 +0.42(+0.43%)
Nov 26, 2010 98.67 98.69 97.45 97.88 0 +0.38(+0.39%)
Nov 24, 2010 97.50 97.50 97.50 97.50 0 -1.27(-1.28%)
Nov 23, 2010 98.77 98.77 98.77 98.77 0 +0.30(+0.30%)
Nov 22, 2010 98.47 98.47 98.47 98.47 0 +0.62(+0.64%)
Nov 19, 2010 97.62 97.97 97.53 97.84 0 +0.17(+0.18%)
Nov 18, 2010 97.67 97.67 97.67 97.67 0 -0.17(-0.18%)
Nov 17, 2010 97.84 97.84 97.84 97.84 0 -0.34(-0.35%)
Nov 16, 2010 98.19 98.19 98.19 98.19 0 +0.95(+0.97%)
Nov 15, 2010 97.24 97.24 97.24 97.24 0 -1.70(-1.72%)
Nov 12, 2010 100.20 100.47 98.84 98.95 0 -1.28(-1.28%)
Nov 10, 2010 100.23 100.23 100.23 100.23 0 +0.57(+0.57%)
Nov 09, 2010 99.66 99.66 99.66 99.66 0 -0.97(-0.96%)
Nov 08, 2010 100.62 100.62 100.62 100.62 0 -0.14(-0.14%)
Nov 05, 2010 100.77 100.77 100.77 0 -0.50(-0.49%)
Nov 04, 2010 101.27 101.27 101.27 101.27 0 +0.83(+0.82%)
Nov 03, 2010 100.44 100.44 100.44 100.44 0 +0.17(+0.17%)
Nov 02, 2010 100.27 100.27 100.27 100.27 0 +0.31(+0.31%)
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.