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 (%)
Nov 30, 2005 4588 4622 4584 4584 0 -1.70(-0.04%)
Nov 29, 2005 4601 4602 4570 4585 0 -24.90(-0.54%)
Nov 28, 2005 4596 4610 4590 4610 0 +17.70(+0.39%)
Nov 25, 2005 4595 4607 4589 4592 0 -2.40(-0.05%)
Nov 24, 2005 4566 4598 4566 4595 0 +32.50(+0.71%)
Nov 23, 2005 4572 4590 4561 4562 0 -7.10(-0.16%)
Nov 22, 2005 4604 4622 4568 4570 0 -28.70(-0.62%)
Nov 21, 2005 4608 4614 4598 4598 0 -12.40(-0.27%)
Nov 18, 2005 4578 4611 4578 4611 0 +40.50(+0.89%)
Nov 17, 2005 4560 4585 4559 4570 0 +9.90(+0.22%)
Nov 16, 2005 4543 4564 4538 4560 0 +15.30(+0.34%)
Nov 15, 2005 4546 4554 4539 4545 0 -3.00(-0.07%)
Nov 14, 2005 4525 4554 4524 4548 0 +31.10(+0.69%)
Nov 11, 2005 4496 4527 4496 4517 0 +24.50(+0.55%)
Nov 10, 2005 4477 4493 4470 4492 0 +16.00(+0.36%)
Nov 09, 2005 4496 4496 4465 4476 0 -24.90(-0.55%)
Nov 08, 2005 4460 4501 4459 4501 0 +40.40(+0.91%)
Nov 07, 2005 4463 4467 4447 4461 0 -7.50(-0.17%)
Nov 04, 2005 4462 4480 4454 4468 0 +7.40(+0.17%)
Nov 03, 2005 4419 4467 4419 4461 0 +52.10(+1.18%)
Nov 02, 2005 4426 4431 4395 4409 0 -16.20(-0.37%)
Nov 01, 2005 4417 4429 4413 4425 0 +12.30(+0.28%)
Oct 31, 2005 4355 4413 4355 4413 0 +72.20(+1.66%)
Oct 28, 2005 4387 4387 4340 4340 0 -48.70(-1.11%)
Oct 27, 2005 4400 4408 4382 4389 0 -11.40(-0.26%)
Oct 26, 2005 4353 4401 4353 4401 0 +49.80(+1.14%)
Oct 25, 2005 4332 4373 4332 4351 0 +33.50(+0.78%)
Oct 24, 2005 4323 4326 4301 4317 0 -7.90(-0.18%)
Oct 21, 2005 4331 4335 4277 4325 0 -19.90(-0.46%)
Oct 20, 2005 4355 4385 4334 4345 0 -0.80(-0.02%)
Oct 19, 2005 4410 4411 4346 4346 0 -76.60(-1.73%)
Oct 18, 2005 4399 4425 4399 4422 0 +32.60(+0.74%)
Oct 17, 2005 4382 4413 4382 4390 0 +18.60(+0.43%)
Oct 14, 2005 4390 4395 4360 4371 0 -23.60(-0.54%)
Oct 13, 2005 4418 4418 4368 4395 0 -34.50(-0.78%)
Oct 12, 2005 4400 4434 4399 4429 0 +37.10(+0.84%)
Oct 11, 2005 4427 4428 4379 4392 0 -35.60(-0.80%)
Oct 10, 2005 4406 4438 4406 4428 0 +27.80(+0.63%)
Oct 07, 2005 4404 4431 4383 4400 0 -1.70(-0.04%)
Oct 06, 2005 4478 4478 4401 4402 0 -95.00(-2.11%)
Oct 05, 2005 4591 4591 4497 4497 0 -94.70(-2.06%)
Oct 04, 2005 4590 4602 4581 4592 0 -1.70(-0.04%)
Oct 03, 2005 4594 4600 4577 4593 0 +0.60(+0.01%)
Sep 30, 2005 4619 4625 4593 4593 0 -24.80(-0.54%)
Sep 29, 2005 4585 4622 4585 4617 0 +42.20(+0.92%)
Sep 28, 2005 4576 4585 4562 4575 0 -1.50(-0.03%)
Sep 27, 2005 4569 4597 4566 4577 0 +11.40(+0.25%)
Sep 26, 2005 4517 4565 4517 4565 0 +51.30(+1.14%)
Sep 23, 2005 4510 4528 4500 4514 0 +2.50(+0.06%)
Sep 22, 2005 4504 4512 4489 4512 0 +9.70(+0.22%)
Sep 21, 2005 4522 4523 4501 4502 0 -25.40(-0.56%)
Sep 20, 2005 4501 4530 4500 4527 0 +27.60(+0.61%)
Sep 19, 2005 4501 4522 4500 4500 0 +0.20(+0.00%)
Sep 16, 2005 4473 4508 4473 4499 0 +33.00(+0.74%)
Sep 15, 2005 4470 4480 4460 4466 0 -7.20(-0.16%)
Sep 14, 2005 4455 4479 4448 4474 0 +17.30(+0.39%)
Sep 13, 2005 4439 4460 4432 4456 0 +18.80(+0.42%)
Sep 12, 2005 4438 4446 4431 4438 0 +4.80(+0.11%)
Sep 09, 2005 4437 4437 4410 4433 0 -7.10(-0.16%)
Sep 08, 2005 4457 4466 4439 4440 0 -16.50(-0.37%)
Sep 07, 2005 4429 4457 4429 4456 0 +34.00(+0.77%)
Sep 06, 2005 4416 4436 4416 4422 0 +5.10(+0.12%)
Sep 05, 2005 4435 4436 4406 4417 0 -18.70(-0.42%)
Sep 02, 2005 4464 4476 4436 4436 0 -24.20(-0.54%)
Sep 01, 2005 4420 4460 4420 4460 0 +46.60(+1.06%)
Aug 31, 2005 4408 4414 4386 4414 0 +6.10(+0.14%)
Aug 30, 2005 4369 4409 4369 4407 0 +38.90(+0.89%)
Aug 29, 2005 4409 4410 4364 4368 0 -50.60(-1.15%)
Aug 26, 2005 4401 4423 4401 4419 0 +25.50(+0.58%)
Aug 25, 2005 4406 4406 4386 4394 0 -23.40(-0.53%)
Aug 24, 2005 4447 4447 4407 4417 0 -34.60(-0.78%)
Aug 23, 2005 4465 4466 4450 4452 0 -11.10(-0.25%)
Aug 22, 2005 4436 4463 4435 4463 0 +32.80(+0.74%)
Aug 19, 2005 4410 4430 4408 4430 0 +19.70(+0.45%)
Aug 18, 2005 4430 4430 4402 4410 0 -19.60(-0.44%)
Aug 17, 2005 4440 4443 4426 4430 0 -16.50(-0.37%)
Aug 16, 2005 4426 4450 4426 4446 0 +20.80(+0.47%)
Aug 15, 2005 4430 4440 4417 4426 0 -6.40(-0.14%)
Aug 12, 2005 4429 4435 4418 4432 0 +8.00(+0.18%)
Aug 11, 2005 4387 4425 4386 4424 0 +39.10(+0.89%)
Aug 10, 2005 4378 4385 4367 4385 0 +10.30(+0.24%)
Aug 09, 2005 4371 4377 4358 4374 0 +9.30(+0.21%)
Aug 08, 2005 4335 4370 4330 4365 0 +32.10(+0.74%)
Aug 05, 2005 4328 4336 4317 4333 0 +4.60(+0.11%)
Aug 04, 2005 4335 4348 4327 4328 0 +2.20(+0.05%)
Aug 03, 2005 4349 4354 4326 4326 0 -17.10(-0.39%)
Aug 02, 2005 4337 4348 4325 4343 0 +5.80(+0.13%)
Aug 01, 2005 4347 4351 4333 4338 0 -9.10(-0.21%)
Jul 29, 2005 4335 4351 4335 4347 0 +17.60(+0.41%)
Jul 28, 2005 4352 4357 4327 4329 0 -18.50(-0.43%)
Jul 27, 2005 4338 4350 4338 4348 0 +9.50(+0.22%)
Jul 26, 2005 4333 4347 4326 4338 0 +2.50(+0.06%)
Jul 25, 2005 4324 4348 4324 4336 0 +11.40(+0.26%)
Jul 22, 2005 4301 4325 4295 4324 0 +21.50(+0.50%)
Jul 21, 2005 4272 4310 4272 4303 0 +39.40(+0.92%)
Jul 20, 2005 4242 4270 4242 4263 0 +23.50(+0.55%)
Jul 19, 2005 4255 4255 4236 4240 0 -20.10(-0.47%)
Jul 18, 2005 4251 4271 4248 4260 0 +5.70(+0.13%)
Jul 15, 2005 4256 4264 4254 4254 0 -3.50(-0.08%)
Jul 14, 2005 4243 4259 4242 4258 0 +17.50(+0.41%)
Jul 13, 2005 4228 4241 4228 4240 0 +15.10(+0.36%)
Jul 12, 2005 4229 4235 4224 4225 0 -1.50(-0.04%)
Jul 11, 2005 4200 4230 4200 4227 0 +32.80(+0.78%)
Jul 08, 2005 4194 4207 4180 4194 0 -3.80(-0.09%)
Jul 07, 2005 4238 4238 4196 4198 0 -36.50(-0.86%)
Jul 06, 2005 4257 4270 4234 4234 0 -19.50(-0.46%)
Jul 05, 2005 4238 4257 4238 4254 0 +18.90(+0.45%)
Jul 04, 2005 4227 4244 4226 4235 0 +10.60(+0.25%)
Jul 01, 2005 4226 4229 4201 4224 0 -5.80(-0.14%)
Jun 30, 2005 4216 4238 4209 4230 0 +13.30(+0.32%)
Jun 29, 2005 4226 4244 4208 4217 0 -5.40(-0.13%)
Jun 28, 2005 4191 4225 4191 4222 0 +30.80(+0.73%)
Jun 27, 2005 4204 4204 4184 4191 0 -12.60(-0.30%)
Jun 24, 2005 4218 4218 4184 4204 0 -21.80(-0.52%)
Jun 23, 2005 4230 4246 4221 4226 0 -6.50(-0.15%)
Jun 22, 2005 4252 4252 4227 4232 0 -23.20(-0.55%)
Jun 21, 2005 4262 4270 4251 4255 0 -7.00(-0.16%)
Jun 20, 2005 4269 4276 4256 4262 0 -5.00(-0.12%)
Jun 17, 2005 4230 4267 4229 4267 0 +46.00(+1.09%)
Jun 16, 2005 4212 4241 4208 4221 0 +17.50(+0.42%)
Jun 15, 2005 4190 4204 4185 4204 0 +14.20(+0.34%)
Jun 14, 2005 4180 4196 4180 4190 0 +9.60(+0.23%)
Jun 13, 2005 4180 4180 4180 4180 0 +0.00(+0.00%)
Jun 10, 2005 4168 4180 4168 4180 0 +11.10(+0.27%)
Jun 09, 2005 4171 4185 4163 4169 0 -4.40(-0.11%)
Jun 08, 2005 4158 4182 4148 4173 0 +13.20(+0.32%)
Jun 07, 2005 4154 4162 4152 4160 0 +5.50(+0.13%)
Jun 06, 2005 4147 4161 4137 4155 0 +5.30(+0.13%)
Jun 03, 2005 4138 4149 4128 4149 0 +12.90(+0.31%)
Jun 02, 2005 4112 4148 4112 4136 0 +32.70(+0.80%)
Jun 01, 2005 4069 4106 4061 4104 0 +33.30(+0.82%)
May 31, 2005 4089 4099 4070 4070 0 -19.10(-0.47%)
May 30, 2005 4074 4090 4074 4090 0 +15.60(+0.38%)
May 27, 2005 4050 4076 4050 4074 0 +23.50(+0.58%)
May 26, 2005 4044 4050 4033 4050 0 +3.10(+0.08%)
May 25, 2005 4057 4068 4047 4047 0 -7.00(-0.17%)
May 24, 2005 4027 4056 4024 4054 0 +30.00(+0.75%)
May 23, 2005 3991 4025 3991 4024 0 +33.50(+0.84%)
May 20, 2005 3994 4005 3991 3991 0 -2.90(-0.07%)
May 19, 2005 3951 3994 3950 3994 0 +53.20(+1.35%)
May 18, 2005 3917 3951 3917 3940 0 +28.80(+0.74%)
May 17, 2005 3929 3941 3902 3912 0 -12.10(-0.31%)
May 16, 2005 3957 3957 3919 3924 0 -41.70(-1.05%)
May 13, 2005 3970 3970 3946 3966 0 -13.70(-0.34%)
May 12, 2005 3958 3979 3956 3979 0 +20.60(+0.52%)
May 11, 2005 3944 3960 3935 3959 0 +9.50(+0.24%)
May 10, 2005 3957 3974 3937 3949 0 -7.70(-0.19%)
May 09, 2005 3942 3966 3934 3957 0 +17.00(+0.43%)
May 06, 2005 3916 3943 3912 3940 0 +24.80(+0.63%)
May 05, 2005 3912 3922 3886 3915 0 +9.50(+0.24%)
May 04, 2005 3946 3946 3894 3906 0 -38.10(-0.97%)
May 03, 2005 3973 3988 3932 3944 0 -25.60(-0.64%)
May 02, 2005 3950 3973 3950 3969 0 +26.10(+0.66%)
Apr 29, 2005 3966 3966 3930 3943 0 -32.20(-0.81%)
Apr 28, 2005 3980 3983 3967 3975 0 -12.20(-0.31%)
Apr 27, 2005 3990 3993 3969 3988 0 -11.60(-0.29%)
Apr 26, 2005 4011 4021 3989 3999 0 -10.50(-0.26%)
Apr 25, 2005 4010 4010 4010 4010 0 +0.00(+0.00%)
Apr 22, 2005 3996 4024 3996 4010 0 +21.00(+0.53%)
Apr 21, 2005 3994 3994 3966 3989 0 -13.30(-0.33%)
Apr 20, 2005 4004 4032 3993 4002 0 +5.50(+0.14%)
Apr 19, 2005 3944 3996 3944 3996 0 +59.90(+1.52%)
Apr 18, 2005 3981 3981 3935 3936 0 -56.90(-1.42%)
Apr 15, 2005 4050 4050 3990 3993 0 -69.90(-1.72%)
Apr 14, 2005 4112 4112 4060 4063 0 -51.70(-1.26%)
Apr 13, 2005 4124 4139 4110 4115 0 -8.40(-0.20%)
Apr 12, 2005 4114 4123 4112 4123 0 +7.60(+0.18%)
Apr 11, 2005 4145 4145 4112 4116 0 -32.70(-0.79%)
Apr 08, 2005 4120 4148 4120 4148 0 +36.10(+0.88%)
Apr 07, 2005 4110 4120 4103 4112 0 +6.20(+0.15%)
Apr 06, 2005 4118 4138 4098 4106 0 -11.00(-0.27%)
Apr 05, 2005 4110 4117 4102 4117 0 +8.00(+0.19%)
Apr 04, 2005 4127 4127 4103 4109 0 -17.20(-0.42%)
Apr 01, 2005 4108 4129 4107 4126 0 +25.80(+0.63%)
Mar 31, 2005 4089 4114 4089 4101 0 +17.00(+0.42%)
Mar 30, 2005 4083 4095 4052 4084 0 -8.30(-0.20%)
Mar 29, 2005 4130 4144 4086 4092 0 -39.70(-0.96%)
Mar 28, 2005 4132 4132 4132 4132 0 +0.00(+0.00%)
Mar 24, 2005 4158 4163 4121 4132 0 -33.00(-0.79%)
Mar 23, 2005 4219 4219 4165 4165 0 -60.90(-1.44%)
Mar 22, 2005 4256 4256 4224 4226 0 -30.30(-0.71%)
Mar 21, 2005 4238 4256 4238 4256 0 +19.00(+0.45%)
Mar 18, 2005 4223 4242 4222 4237 0 +19.50(+0.46%)
Mar 17, 2005 4230 4233 4210 4217 0 -12.60(-0.30%)
Mar 16, 2005 4210 4237 4210 4230 0 +19.00(+0.45%)
Mar 15, 2005 4219 4230 4210 4211 0 -7.70(-0.18%)
Mar 14, 2005 4192 4220 4185 4219 0 +26.10(+0.62%)
Mar 11, 2005 4199 4199 4184 4192 0 -6.70(-0.16%)
Mar 10, 2005 4217 4218 4196 4199 0 -23.80(-0.56%)
Mar 09, 2005 4224 4235 4216 4223 0 -0.30(-0.01%)
Mar 08, 2005 4213 4226 4213 4223 0 +4.70(+0.11%)
Mar 07, 2005 4208 4227 4207 4219 0 +16.70(+0.40%)
Mar 04, 2005 4186 4210 4186 4202 0 +16.10(+0.38%)
Mar 03, 2005 4171 4198 4166 4186 0 +13.60(+0.33%)
Mar 02, 2005 4159 4181 4159 4172 0 +7.90(+0.19%)
Mar 01, 2005 4157 4164 4140 4164 0 +7.80(+0.19%)
Feb 28, 2005 4119 4159 4119 4156 0 +40.10(+0.97%)
Feb 25, 2005 4093 4121 4092 4116 0 +29.70(+0.73%)
Feb 24, 2005 4103 4121 4087 4087 0 -16.60(-0.40%)
Feb 23, 2005 4136 4136 4102 4103 0 -35.10(-0.85%)
Feb 22, 2005 4155 4160 4134 4138 0 -15.20(-0.37%)
Feb 21, 2005 4157 4159 4153 4154 0 +1.80(+0.04%)
Feb 18, 2005 4153 4156 4142 4152 0 -3.20(-0.08%)
Feb 17, 2005 4148 4160 4141 4155 0 +12.20(+0.29%)
Feb 16, 2005 4146 4159 4138 4143 0 +6.50(+0.16%)
Feb 15, 2005 4143 4150 4133 4136 0 -6.70(-0.16%)
Feb 14, 2005 4166 4178 4136 4143 0 -17.80(-0.43%)
Feb 11, 2005 4162 4170 4158 4161 0 +0.80(+0.02%)
Feb 10, 2005 4162 4164 4148 4160 0 -3.20(-0.08%)
Feb 09, 2005 4173 4180 4158 4163 0 -9.10(-0.22%)
Feb 08, 2005 4184 4184 4164 4172 0 -10.60(-0.25%)
Feb 07, 2005 4160 4189 4160 4183 0 +26.70(+0.64%)
Feb 04, 2005 4143 4160 4138 4156 0 +9.90(+0.24%)
Feb 03, 2005 4143 4154 4142 4146 0 +5.10(+0.12%)
Feb 02, 2005 4136 4146 4135 4141 0 +14.00(+0.34%)
Feb 01, 2005 4112 4130 4112 4127 0 +20.50(+0.50%)
Jan 31, 2005 4097 4109 4095 4107 0 +10.30(+0.25%)
Jan 28, 2005 4103 4114 4096 4096 0 -4.80(-0.12%)
Jan 27, 2005 4062 4106 4062 4101 0 +44.80(+1.10%)
Jan 26, 2005 4053 4070 4052 4056 548,450,624 +0.00(+0.00%)
Jan 25, 2005 4053 4070 4052 4056 0 +8.80(+0.22%)
Jan 24, 2005 4046 4055 4044 4048 0 +1.20(+0.03%)
Jan 21, 2005 4038 4048 4037 4046 0 +7.90(+0.20%)
Jan 20, 2005 4050 4050 4031 4038 0 -17.20(-0.42%)
Jan 19, 2005 4070 4082 4043 4056 0 -9.80(-0.24%)
Jan 18, 2005 4083 4095 4058 4066 0 -13.50(-0.33%)
Jan 17, 2005 4064 4084 4064 4079 0 +16.10(+0.40%)
Jan 14, 2005 4067 4068 4056 4063 0 -6.20(-0.15%)
Jan 13, 2005 4072 4086 4067 4069 0 +0.80(+0.02%)
Jan 12, 2005 4072 4073 4059 4068 0 -2.00(-0.05%)
Jan 11, 2005 4073 4084 4070 4070 0 -1.40(-0.03%)
Jan 10, 2005 4063 4076 4058 4072 0 +8.90(+0.22%)
Jan 07, 2005 4037 4068 4037 4063 0 +29.50(+0.73%)
Jan 06, 2005 4042 4042 4030 4033 0 -10.10(-0.25%)
Jan 05, 2005 4061 4061 4031 4043 0 -17.30(-0.43%)
Jan 04, 2005 4051 4062 4049 4061 0 +7.60(+0.19%)
Jan 03, 2005 4055 4056 4048 4053 159,295,392 +0.00(+0.00%)
Dec 31, 2004 4055 4056 4048 4053 0 -3.90(-0.10%)
Dec 30, 2004 4044 4057 4044 4057 0 +13.00(+0.32%)
Dec 29, 2004 4048 4048 4039 4044 0 -5.30(-0.13%)
Dec 28, 2004 4031 4049 4030 4049 0 +0.00(+0.00%)
Dec 27, 2004 4031 4049 4030 4049 0 +0.00(+0.00%)
Dec 24, 2004 4031 4049 4030 4049 0 +19.90(+0.49%)
Dec 23, 2004 4036 4037 4022 4029 0 -8.00(-0.20%)
Dec 22, 2004 4021 4044 4021 4037 0 +19.10(+0.48%)
Dec 21, 2004 4002 4023 4001 4018 0 +19.90(+0.50%)
Dec 20, 2004 3996 3999 3987 3998 0 +3.10(+0.08%)
Dec 17, 2004 3982 4003 3975 3995 0 +13.00(+0.33%)
Dec 16, 2004 3957 3986 3957 3982 0 +29.30(+0.74%)
Dec 15, 2004 3939 3964 3938 3953 0 +16.20(+0.41%)
Dec 14, 2004 3926 3939 3926 3937 0 +17.30(+0.44%)
Dec 13, 2004 3911 3930 3911 3920 0 +8.10(+0.21%)
Dec 10, 2004 3899 3924 3899 3911 0 +12.50(+0.32%)
Dec 09, 2004 3908 3921 3889 3899 0 -10.90(-0.28%)
Dec 08, 2004 3937 3937 3904 3910 0 -29.90(-0.76%)
Dec 07, 2004 3958 3970 3939 3940 0 -20.20(-0.51%)
Dec 06, 2004 3951 3972 3951 3960 0 +8.50(+0.22%)
Dec 03, 2004 3950 3960 3946 3951 0 -3.70(-0.09%)
Dec 02, 2004 3920 3960 3920 3955 0 +40.80(+1.04%)
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.