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 (%)
Aug 06, 2014 5512 5512 5488 5504 0 -7.50(-0.14%)
Aug 05, 2014 5533 5540 5504 5512 0 -21.80(-0.39%)
Aug 04, 2014 5548 5545 5517 5533 0 -14.30(-0.26%)
Aug 03, 2014 5623 5623 5536 5548 0 +0.00(+0.00%)
Aug 02, 2014 5623 5623 5536 5548 0 +0.00(+0.00%)
Aug 01, 2014 5623 5623 5536 5548 0 -75.50(-1.34%)
Jul 31, 2014 5615 5633 5611 5623 0 +56.10(+1.01%)
Jul 23, 2014 5534 5588 5534 5567 0 +33.00(+0.60%)
Jul 22, 2014 5529 5535 5520 5534 0 +5.30(+0.10%)
Jul 21, 2014 5519 5540 5518 5529 0 +9.50(+0.17%)
Jul 20, 2014 5510 5519 5473 5519 0 +0.00(+0.00%)
Jul 19, 2014 5510 5519 5473 5519 0 +0.00(+0.00%)
Jul 18, 2014 5510 5519 5473 5519 0 +9.30(+0.17%)
Jul 17, 2014 5504 5546 5505 5510 0 +5.40(+0.10%)
Jul 16, 2014 5496 5511 5486 5504 0 +8.80(+0.16%)
Jul 15, 2014 5496 5520 5480 5496 0 -0.10(-0.00%)
Jul 14, 2014 5475 5504 5475 5496 0 +21.20(+0.39%)
Jul 13, 2014 5454 5490 5433 5475 0 +0.00(+0.00%)
Jul 12, 2014 5454 5490 5433 5475 0 +0.00(+0.00%)
Jul 11, 2014 5454 5490 5433 5475 0 +20.30(+0.37%)
Jul 10, 2014 5442 5459 5440 5454 0 +12.10(+0.22%)
Jul 09, 2014 5498 5498 5430 5442 0 -56.30(-1.02%)
Jul 08, 2014 5506 5507 5489 5498 0 -7.80(-0.14%)
Jul 07, 2014 5512 5523 5502 5506 0 -5.50(-0.10%)
Jul 06, 2014 5480 5519 5480 5512 0 +0.00(+0.00%)
Jul 05, 2014 5480 5519 5480 5512 0 +0.00(+0.00%)
Jul 04, 2014 5480 5519 5480 5512 0 +32.30(+0.59%)
Jul 03, 2014 5442 5487 5443 5480 0 +37.80(+0.69%)
Jul 02, 2014 5366 5442 5366 5442 0 +75.20(+1.40%)
Jul 01, 2014 5382 5401 5361 5366 0 -15.50(-0.29%)
Jun 30, 2014 5429 5430 5382 5382 0 -47.10(-0.87%)
Jun 29, 2014 5447 5462 5425 5429 0 +0.00(+0.00%)
Jun 28, 2014 5447 5462 5425 5429 0 +0.00(+0.00%)
Jun 27, 2014 5447 5462 5425 5429 0 -17.70(-0.32%)
Jun 26, 2014 5387 5447 5387 5447 0 +60.00(+1.11%)
Jun 25, 2014 5415 5415 5363 5387 0 -28.30(-0.52%)
Jun 24, 2014 5433 5434 5407 5415 0 -17.60(-0.32%)
Jun 23, 2014 5402 5448 5402 5433 0 +31.10(+0.58%)
Jun 22, 2014 5446 5446 5400 5402 0 +0.00(+0.00%)
Jun 21, 2014 5446 5446 5400 5402 0 +0.00(+0.00%)
Jun 20, 2014 5446 5446 5400 5402 0 -44.80(-0.82%)
Jun 19, 2014 5364 5446 5364 5446 0 +82.50(+1.54%)
Jun 18, 2014 5381 5385 5364 5364 0 -16.80(-0.31%)
Jun 17, 2014 5391 5395 5367 5381 0 -9.90(-0.18%)
Jun 16, 2014 5384 5391 5360 5391 0 +6.90(+0.13%)
Jun 15, 2014 5408 5408 5355 5384 0 +0.00(+0.00%)
Jun 14, 2014 5408 5408 5355 5384 0 -30.70(-0.57%)
Jun 12, 2014 5414 5414 5414 0 -18.10(-0.33%)
Jun 11, 2014 5448 5448 5424 5432 0 -16.00(-0.29%)
Jun 10, 2014 5444 5474 5442 5448 0 +5.00(+0.09%)
Jun 08, 2014 5420 5452 5420 5444 0 +0.00(+0.00%)
Jun 07, 2014 5420 5452 5420 5444 0 +0.00(+0.00%)
Jun 06, 2014 5420 5452 5420 5444 0 +23.80(+0.44%)
Jun 05, 2014 5427 5437 5401 5420 0 -7.10(-0.13%)
Jun 04, 2014 5460 5464 5424 5427 0 -33.70(-0.62%)
Jun 03, 2014 5499 5506 5459 5460 0 -38.70(-0.70%)
Jun 02, 2014 5474 5502 5464 5499 0 +25.40(+0.46%)
Jun 01, 2014 5499 5504 5474 5474 0 +0.00(+0.00%)
May 31, 2014 5499 5504 5474 5474 0 +0.00(+0.00%)
May 30, 2014 5499 5504 5474 5474 0 -25.40(-0.46%)
May 29, 2014 5507 5508 5485 5499 0 -7.50(-0.14%)
May 28, 2014 5491 5520 5491 5507 0 +15.90(+0.29%)
May 27, 2014 5490 5506 5486 5491 0 +0.40(+0.01%)
May 26, 2014 5470 5490 5470 5490 0 +20.10(+0.37%)
May 25, 2014 5458 5484 5458 5470 0 +0.00(+0.00%)
May 24, 2014 5458 5484 5458 5470 0 +0.00(+0.00%)
May 23, 2014 5458 5484 5458 5470 0 +12.20(+0.22%)
May 22, 2014 5404 5468 5404 5458 0 +54.20(+1.00%)
May 21, 2014 5402 5404 5353 5404 0 +2.20(+0.04%)
May 20, 2014 5390 5414 5368 5402 0 +11.40(+0.21%)
May 19, 2014 5459 5459 5390 5390 0 -68.60(-1.26%)
May 18, 2014 5490 5490 5452 5459 0 +0.00(+0.00%)
May 17, 2014 5490 5490 5452 5459 0 +0.00(+0.00%)
May 16, 2014 5490 5490 5452 5459 0 -31.30(-0.57%)
May 15, 2014 5476 5490 5452 5490 0 +14.30(+0.26%)
May 14, 2014 5475 5483 5454 5476 0 +0.50(+0.01%)
May 13, 2014 5429 5483 5429 5475 0 +46.40(+0.85%)
May 12, 2014 5442 5460 5414 5429 0 -13.00(-0.24%)
May 11, 2014 5456 5456 5414 5442 0 +0.00(+0.00%)
May 10, 2014 5456 5456 5414 5442 0 +0.00(+0.00%)
May 09, 2014 5456 5456 5414 5442 0 -13.90(-0.25%)
May 08, 2014 5419 5464 5419 5456 0 +36.80(+0.68%)
May 07, 2014 5463 5463 5402 5419 0 -43.60(-0.80%)
May 06, 2014 5443 5473 5443 5463 0 +19.30(+0.35%)
May 05, 2014 5439 5465 5425 5443 0 +4.60(+0.08%)
May 04, 2014 5430 5439 5413 5439 0 +0.00(+0.00%)
May 03, 2014 5430 5439 5413 5439 0 +0.00(+0.00%)
May 02, 2014 5430 5439 5413 5439 0 +8.40(+0.15%)
May 01, 2014 5471 5482 5422 5430 0 -40.40(-0.74%)
Apr 30, 2014 5467 5488 5446 5471 0 +3.90(+0.07%)
Apr 29, 2014 5516 5533 5451 5467 0 -49.20(-0.89%)
Apr 28, 2014 5516 5529 5504 5516 0 +0.60(+0.01%)
Apr 27, 2014 5502 5522 5502 5516 0 +0.00(+0.00%)
Apr 26, 2014 5502 5522 5502 5516 0 +0.00(+0.00%)
Apr 24, 2014 5502 5522 5502 5516 0 +13.30(+0.24%)
Apr 23, 2014 5467 5508 5467 5502 0 +35.10(+0.64%)
Apr 22, 2014 5445 5471 5443 5467 0 +22.30(+0.41%)
Apr 21, 2014 5413 5450 5413 5445 0 +0.00(+0.00%)
Apr 20, 2014 5413 5450 5413 5445 0 +0.00(+0.00%)
Apr 19, 2014 5413 5450 5413 5445 0 +0.00(+0.00%)
Apr 18, 2014 5413 5450 5413 5445 0 +0.00(+0.00%)
Apr 17, 2014 5413 5450 5413 5445 0 +32.20(+0.59%)
Apr 16, 2014 5380 5416 5379 5413 0 +33.40(+0.62%)
Apr 15, 2014 5354 5400 5355 5379 0 +25.60(+0.48%)
Apr 14, 2014 5424 5424 5354 5354 0 -69.90(-1.29%)
Apr 13, 2014 5478 5478 5419 5424 0 +0.00(+0.00%)
Apr 12, 2014 5478 5478 5419 5424 0 +0.00(+0.00%)
Apr 11, 2014 5478 5478 5419 5424 0 -51.70(-0.94%)
Apr 10, 2014 5460 5500 5460 5475 0 +14.70(+0.27%)
Apr 09, 2014 5409 5473 5409 5460 0 +48.50(+0.90%)
Apr 08, 2014 5416 5418 5392 5412 0 -4.20(-0.08%)
Apr 07, 2014 5429 5429 5396 5416 0 -9.30(-0.17%)
Apr 06, 2014 5416 5426 5405 5426 0 +0.00(+0.00%)
Apr 05, 2014 5416 5426 5405 5426 0 +0.00(+0.00%)
Apr 04, 2014 5416 5426 5405 5426 0 +14.30(+0.26%)
Apr 03, 2014 5409 5425 5409 5411 0 +5.50(+0.10%)
Apr 02, 2014 5395 5415 5395 5406 0 +10.80(+0.20%)
Apr 01, 2014 5403 5409 5359 5395 0 -18.00(-0.33%)
Mar 31, 2014 5377 5422 5377 5413 0 +36.10(+0.67%)
Mar 30, 2014 5360 5382 5352 5377 0 +0.00(+0.00%)
Mar 29, 2014 5360 5382 5352 5377 0 -5.00(-0.09%)
Mar 28, 2014 5360 5382 5352 5382 0 +22.10(+0.41%)
Mar 27, 2014 5387 5387 5333 5360 0 -32.30(-0.60%)
Mar 26, 2014 5351 5405 5351 5392 0 +40.20(+0.75%)
Mar 25, 2014 5362 5362 5326 5352 0 -8.60(-0.16%)
Mar 24, 2014 5354 5361 5319 5360 0 +6.40(+0.12%)
Mar 23, 2014 5313 5354 5313 5354 0 +0.00(+0.00%)
Mar 22, 2014 5313 5354 5313 5354 0 +6.70(+0.13%)
Mar 21, 2014 5313 5348 5313 5347 0 +31.70(+0.60%)
Mar 20, 2014 5373 5373 5307 5316 0 -57.50(-1.07%)
Mar 19, 2014 5360 5374 5352 5373 0 +12.90(+0.24%)
Mar 18, 2014 5335 5377 5335 5360 0 +24.90(+0.47%)
Mar 17, 2014 5347 5348 5329 5335 0 -21.00(-0.39%)
Mar 15, 2014 5429 5429 5348 5356 0 +0.00(+0.00%)
Mar 14, 2014 5429 5429 5348 5356 0 -69.10(-1.27%)
Mar 13, 2014 5400 5441 5400 5425 0 +25.60(+0.47%)
Mar 12, 2014 5429 5429 5363 5400 0 -29.50(-0.54%)
Mar 11, 2014 5431 5448 5420 5429 0 -1.80(-0.03%)
Mar 10, 2014 5477 5477 5429 5431 0 +4883.40(+891.62%)
Mar 09, 2014 545.97 547.73 545.83 547.70 0 +0.00(+0.00%)
Mar 08, 2014 545.97 547.73 545.83 547.70 0 -4929.30(-90.00%)
Mar 07, 2014 5460 5477 5458 5477 0 +17.30(+0.32%)
Mar 06, 2014 5457 5460 5436 5460 0 +2.40(+0.04%)
Mar 05, 2014 5412 5465 5417 5457 0 +45.60(+0.84%)
Mar 04, 2014 5397 5418 5384 5412 0 +14.30(+0.26%)
Mar 03, 2014 5415 5415 5355 5397 0 -18.00(-0.33%)
Mar 02, 2014 5421 5449 5412 5415 0 +0.00(+0.00%)
Mar 01, 2014 5421 5449 5412 5415 0 +0.00(+0.00%)
Feb 28, 2014 5421 5449 5412 5415 0 -4.90(-0.09%)
Feb 27, 2014 5447 5447 5416 5420 0 -27.60(-0.51%)
Feb 26, 2014 5444 5461 5434 5448 0 +7.70(+0.14%)
Feb 25, 2014 5450 5472 5438 5440 0 -9.90(-0.18%)
Feb 24, 2014 5449 5466 5437 5450 0 +0.70(+0.01%)
Feb 23, 2014 5421 5460 5421 5449 0 +0.00(+0.00%)
Feb 22, 2014 5421 5460 5421 5449 0 +0.00(+0.00%)
Feb 21, 2014 5421 5460 5421 5449 0 +28.10(+0.52%)
Feb 20, 2014 5416 5450 5409 5421 0 +5.80(+0.11%)
Feb 19, 2014 5402 5428 5402 5416 0 +13.30(+0.25%)
Feb 18, 2014 5395 5408 5389 5402 0 +7.40(+0.14%)
Feb 17, 2014 5367 5395 5368 5395 0 +27.90(+0.52%)
Feb 16, 2014 5319 5367 5319 5367 0 +0.00(+0.00%)
Feb 15, 2014 5319 5367 5319 5367 0 +0.00(+0.00%)
Feb 14, 2014 5319 5367 5319 5367 0 +48.20(+0.91%)
Feb 13, 2014 5320 5342 5314 5319 0 -1.10(-0.02%)
Feb 12, 2014 5267 5320 5267 5320 0 +52.50(+1.00%)
Feb 11, 2014 5236 5274 5220 5267 0 +30.80(+0.59%)
Feb 10, 2014 5184 5236 5184 5236 0 +52.00(+1.00%)
Feb 09, 2014 5147 5185 5147 5184 0 +0.00(+0.00%)
Feb 08, 2014 5147 5185 5147 5184 0 +0.00(+0.00%)
Feb 07, 2014 5147 5185 5147 5184 0 +37.10(+0.72%)
Feb 06, 2014 5089 5147 5089 5147 0 +58.70(+1.15%)
Feb 05, 2014 5114 5129 5073 5089 0 -25.40(-0.50%)
Feb 04, 2014 5202 5202 5109 5114 0 -87.80(-1.69%)
Feb 03, 2014 5205 5212 5179 5202 0 -3.20(-0.06%)
Feb 02, 2014 5199 5210 5184 5205 0 +0.00(+0.00%)
Feb 01, 2014 5199 5210 5184 5205 0 +0.00(+0.00%)
Jan 31, 2014 5199 5210 5184 5205 0 +5.70(+0.11%)
Jan 30, 2014 5241 5241 5175 5199 0 -41.20(-0.79%)
Jan 29, 2014 5188 5241 5188 5241 0 +52.60(+1.01%)
Jan 28, 2014 5254 5254 5174 5188 0 -66.30(-1.26%)
Jan 27, 2014 5276 5290 5254 5254 0 +0.00(+0.00%)
Jan 25, 2014 5276 5290 5254 5254 0 +0.00(+0.00%)
Jan 24, 2014 5276 5290 5254 5254 0 -21.20(-0.40%)
Jan 23, 2014 5331 5331 5266 5276 0 -55.80(-1.05%)
Jan 22, 2014 5342 5342 5298 5331 0 -10.70(-0.20%)
Jan 21, 2014 5308 5342 5289 5342 0 +34.40(+0.65%)
Jan 20, 2014 5316 5317 5274 5308 0 -8.80(-0.17%)
Jan 18, 2014 5319 5329 5296 5316 0 +0.00(+0.00%)
Jan 17, 2014 5319 5329 5296 5316 0 -3.00(-0.06%)
Jan 16, 2014 5256 5319 5256 5319 0 +63.90(+1.22%)
Jan 15, 2014 5220 5263 5220 5256 0 +35.70(+0.68%)
Jan 14, 2014 5297 5297 5216 5220 0 -77.00(-1.45%)
Jan 13, 2014 5316 5322 5294 5297 0 -19.50(-0.37%)
Jan 12, 2014 5328 5328 5309 5316 0 +0.00(+0.00%)
Jan 11, 2014 5328 5328 5309 5316 0 +0.00(+0.00%)
Jan 10, 2014 5328 5328 5309 5316 0 -11.20(-0.21%)
Jan 09, 2014 5319 5328 5298 5328 0 +8.80(+0.17%)
Jan 08, 2014 5319 5354 5306 5319 0 -0.10(-0.00%)
Jan 07, 2014 5328 5347 5316 5319 0 -8.90(-0.17%)
Jan 06, 2014 5352 5364 5322 5328 0 -24.10(-0.45%)
Jan 05, 2014 5370 5370 5329 5352 0 +0.00(+0.00%)
Jan 04, 2014 5370 5370 5329 5352 0 +0.00(+0.00%)
Jan 03, 2014 5370 5370 5329 5352 0 -18.00(-0.34%)
Jan 02, 2014 5353 5383 5353 5370 0 +11.80(+0.22%)
Jan 01, 2014 5324 5358 5324 5358 0 +0.00(+0.00%)
Dec 31, 2013 5324 5358 5324 5358 0 +0.00(+0.00%)
Dec 30, 2013 5324 5358 5324 5358 0 +34.20(+0.64%)
Dec 29, 2013 5325 5362 5320 5324 0 +0.00(+0.00%)
Dec 28, 2013 5325 5362 5320 5324 0 +0.00(+0.00%)
Dec 27, 2013 5325 5362 5320 5324 0 +32.30(+0.61%)
Dec 26, 2013 5262 5292 5258 5292 0 +0.00(+0.00%)
Dec 25, 2013 5262 5292 5258 5292 0 +0.00(+0.00%)
Dec 24, 2013 5262 5292 5258 5292 0 +0.00(+0.00%)
Dec 23, 2013 5262 5292 5258 5292 0 +30.00(+0.57%)
Dec 22, 2013 5202 5262 5202 5262 0 +0.00(+0.00%)
Dec 21, 2013 5202 5262 5202 5262 0 +0.00(+0.00%)
Dec 20, 2013 5202 5262 5202 5262 0 +59.50(+1.14%)
Dec 19, 2013 5099 5202 5099 5202 0 +102.70(+2.01%)
Dec 18, 2013 5106 5117 5096 5099 0 -6.80(-0.13%)
Dec 17, 2013 5093 5136 5089 5106 0 +13.00(+0.26%)
Dec 16, 2013 5102 5104 5065 5093 0 -8.40(-0.16%)
Dec 15, 2013 5069 5102 5053 5102 0 +0.00(+0.00%)
Dec 14, 2013 5069 5102 5053 5102 0 +0.00(+0.00%)
Dec 13, 2013 5069 5102 5053 5102 0 +32.30(+0.64%)
Dec 12, 2013 5110 5119 5037 5069 0 -40.30(-0.79%)
Dec 11, 2013 5146 5145 5110 5110 0 -36.70(-0.71%)
Dec 10, 2013 5148 5187 5144 5146 0 -2.20(-0.04%)
Dec 09, 2013 5186 5206 5138 5148 0 -37.60(-0.73%)
Dec 08, 2013 5197 5197 5157 5186 0 +0.00(+0.00%)
Dec 07, 2013 5197 5197 5157 5186 0 +0.00(+0.00%)
Dec 06, 2013 5197 5197 5157 5186 0 -10.90(-0.21%)
Dec 05, 2013 5268 5271 5197 5197 0 -70.60(-1.34%)
Dec 04, 2013 5250 5272 5223 5268 0 +17.90(+0.34%)
Dec 03, 2013 5274 5276 5247 5250 0 -23.90(-0.45%)
Dec 02, 2013 5314 5326 5265 5274 0 -40.80(-0.77%)
Dec 01, 2013 5327 5331 5302 5314 0 +0.00(+0.00%)
Nov 30, 2013 5327 5331 5302 5314 0 +0.00(+0.00%)
Nov 29, 2013 5327 5331 5302 5314 0 -12.30(-0.23%)
Nov 28, 2013 5325 5358 5325 5327 0 +1.70(+0.03%)
Nov 27, 2013 5351 5355 5325 5325 0 -25.70(-0.48%)
Nov 26, 2013 5346 5368 5339 5351 0 +4.50(+0.08%)
Nov 25, 2013 5330 5368 5330 5346 0 +15.80(+0.30%)
Nov 24, 2013 5284 5347 5284 5330 0 +0.00(+0.00%)
Nov 23, 2013 5284 5347 5284 5330 0 +0.00(+0.00%)
Nov 22, 2013 5284 5347 5284 5330 0 +46.00(+0.87%)
Nov 21, 2013 5305 5305 5282 5284 0 -20.30(-0.38%)
Nov 20, 2013 5348 5348 5294 5305 0 -43.20(-0.81%)
Nov 19, 2013 5378 5378 5341 5348 0 -30.10(-0.56%)
Nov 18, 2013 5396 5398 5354 5378 0 -18.30(-0.34%)
Nov 17, 2013 5352 5400 5339 5396 0 +0.00(+0.00%)
Nov 16, 2013 5352 5400 5339 5396 0 +0.00(+0.00%)
Nov 15, 2013 5352 5400 5339 5396 0 +44.20(+0.83%)
Nov 14, 2013 5318 5372 5318 5352 0 -34.80(-0.65%)
Nov 12, 2013 5381 5414 5381 5387 0 +6.00(+0.11%)
Nov 11, 2013 5394 5432 5370 5381 0 -13.60(-0.25%)
Nov 10, 2013 5415 5415 5374 5394 0 +0.00(+0.00%)
Nov 09, 2013 5415 5415 5374 5394 0 +0.00(+0.00%)
Nov 08, 2013 5415 5415 5374 5394 0 -21.00(-0.39%)
Nov 07, 2013 5426 5426 5404 5415 0 -10.60(-0.20%)
Nov 06, 2013 5426 5427 5402 5426 0 +0.30(+0.01%)
Nov 05, 2013 5384 5432 5384 5426 0 +41.50(+0.77%)
Nov 04, 2013 5406 5425 5383 5384 0 -22.30(-0.41%)
Nov 03, 2013 5420 5420 5400 5406 0 +0.00(+0.00%)
Nov 02, 2013 5420 5420 5400 5406 0 +0.00(+0.00%)
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.