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

(NQ: NDX )

19,890.42 USD -497.28 (-2.44%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 2024 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 (%)
Dec 31, 2019 8681 8735 8674 8733 0 +23.34(+0.27%)
Dec 30, 2019 8766 8768 8672 8710 0 -61.25(-0.70%)
Dec 27, 2019 8806 8811 8750 8771 0 -7.33(-0.08%)
Dec 26, 2019 8718 8778 8716 8778 0 +78.80(+0.91%)
Dec 24, 2019 8705 8708 8684 8700 0 +3.50(+0.04%)
Dec 23, 2019 8703 8711 8690 8696 0 +17.52(+0.20%)
Dec 20, 2019 8667 8688 8656 8678 0 +37.20(+0.43%)
Dec 19, 2019 8593 8643 8593 8641 0 +60.67(+0.71%)
Dec 18, 2019 8587 8608 8579 8581 0 +4.92(+0.06%)
Dec 17, 2019 8586 8592 8564 8576 0 +5.37(+0.06%)
Dec 16, 2019 8544 8585 8542 8570 0 +82.62(+0.97%)
Dec 13, 2019 8461 8518 8442 8488 0 +20.82(+0.25%)
Dec 12, 2019 8392 8493 8380 8467 0 +64.28(+0.77%)
Dec 11, 2019 8372 8408 8361 8403 0 +48.32(+0.58%)
Dec 10, 2019 8365 8393 8339 8354 0 -8.45(-0.10%)
Dec 09, 2019 8389 8426 8360 8363 0 -34.63(-0.41%)
Dec 06, 2019 8370 8406 8365 8397 0 +88.97(+1.07%)
Dec 05, 2019 8321 8321 8273 8308 0 +11.87(+0.14%)
Dec 04, 2019 8292 8316 8286 8297 0 +41.79(+0.51%)
Dec 03, 2019 8202 8258 8169 8255 0 -54.52(-0.66%)
Dec 02, 2019 8410 8410 8275 8309 0 -94.42(-1.12%)
Nov 29, 2019 8422 8436 8402 8404 0 -41.03(-0.49%)
Nov 27, 2019 8407 8445 8445 8445 0 +58.96(+0.70%)
Nov 26, 2019 8374 8398 8364 8386 0 +13.82(+0.17%)
Nov 25, 2019 8310 8373 8310 8372 0 +99.88(+1.21%)
Nov 22, 2019 8287 8292 8229 8272 0 +6.43(+0.08%)
Nov 21, 2019 8274 8282 8242 8266 0 -18.13(-0.22%)
Nov 20, 2019 8316 8339 8226 8284 0 -54.99(-0.66%)
Nov 19, 2019 8357 8358 8308 8339 0 +10.26(+0.12%)
Nov 18, 2019 8303 8340 8275 8328 0 +12.96(+0.16%)
Nov 15, 2019 8304 8316 8284 8316 0 +57.69(+0.70%)
Nov 14, 2019 8239 8265 8213 8258 0 -1.98(-0.02%)
Nov 13, 2019 8236 8275 8233 8260 0 -3.98(-0.05%)
Nov 12, 2019 8250 8293 8238 8264 0 +21.88(+0.27%)
Nov 11, 2019 8212 8246 8202 8242 0 -13.98(-0.17%)
Nov 08, 2019 8208 8256 8188 8256 0 +36.24(+0.44%)
Nov 07, 2019 8238 8272 8199 8220 0 +23.62(+0.29%)
Nov 06, 2019 8204 8204 8157 8196 0 -14.15(-0.17%)
Nov 05, 2019 8225 8229 8191 8210 0 -0.48(-0.01%)
Nov 04, 2019 8219 8228 8197 8211 0 +49.49(+0.61%)
Nov 01, 2019 8122 8162 8112 8161 0 +77.34(+0.96%)
Oct 31, 2019 8101 8110 8042 8084 0 +0.72(+0.01%)
Oct 30, 2019 8057 8096 8026 8083 0 +35.60(+0.44%)
Oct 29, 2019 8102 8109 8046 8048 0 -63.16(-0.78%)
Oct 28, 2019 8071 8120 8071 8111 0 +81.45(+1.01%)
Oct 25, 2019 7927 8033 7927 8029 0 +62.50(+0.78%)
Oct 24, 2019 7956 7970 7913 7967 0 +77.25(+0.98%)
Oct 23, 2019 7858 7890 7845 7889 0 +14.85(+0.19%)
Oct 22, 2019 7968 7977 7874 7875 0 -65.71(-0.83%)
Oct 21, 2019 7912 7941 7888 7940 0 +71.84(+0.91%)
Oct 18, 2019 7938 7947 7830 7868 0 -73.65(-0.93%)
Oct 17, 2019 7977 7981 7915 7942 0 +21.93(+0.28%)
Oct 16, 2019 7912 7942 7898 7920 0 -22.64(-0.29%)
Oct 15, 2019 7868 7960 7864 7943 0 +100.52(+1.28%)
Oct 14, 2019 7835 7866 7827 7842 0 -1.54(-0.02%)
Oct 11, 2019 7836 7904 7835 7844 0 +103.51(+1.34%)
Oct 10, 2019 7688 7773 7683 7740 0 +49.83(+0.65%)
Oct 09, 2019 7679 7718 7655 7691 0 +86.26(+1.13%)
Oct 08, 2019 7671 7707 7604 7604 0 -120.86(-1.56%)
Oct 07, 2019 7726 7785 7713 7725 0 -28.97(-0.37%)
Oct 04, 2019 7677 7759 7672 7754 0 +115.71(+1.51%)
Oct 03, 2019 7557 7640 7464 7638 0 +87.60(+1.16%)
Oct 02, 2019 7628 7631 7514 7551 0 -133.35(-1.74%)
Oct 01, 2019 7783 7822 7675 7684 0 -65.31(-0.84%)
Sep 30, 2019 7706 7762 7693 7749 0 +67.87(+0.88%)
Sep 27, 2019 7786 7791 7627 7682 0 -90.41(-1.16%)
Sep 26, 2019 7794 7798 7719 7772 0 -31.55(-0.40%)
Sep 25, 2019 7706 7822 7648 7804 0 +93.50(+1.21%)
Sep 24, 2019 7856 7873 7685 7710 0 -108.57(-1.39%)
Sep 23, 2019 7815 7843 7790 7819 0 -4.94(-0.06%)
Sep 20, 2019 7901 7921 7794 7824 0 -78.24(-0.99%)
Sep 19, 2019 7904 7950 7888 7902 0 +13.23(+0.17%)
Sep 18, 2019 7878 7891 7792 7889 0 -0.23(-0.00%)
Sep 17, 2019 7850 7891 7841 7889 0 +36.38(+0.46%)
Sep 16, 2019 7834 7869 7832 7852 0 -40.54(-0.51%)
Sep 13, 2019 7904 7923 7880 7893 0 -24.39(-0.31%)
Sep 12, 2019 7932 7975 7907 7917 0 +29.76(+0.38%)
Sep 11, 2019 7821 7888 7812 7888 0 +72.84(+0.93%)
Sep 10, 2019 7793 7818 7744 7815 0 -17.66(-0.23%)
Sep 09, 2019 7876 7877 7796 7832 0 -20.14(-0.26%)
Sep 06, 2019 7869 7875 7836 7853 0 -10.00(-0.13%)
Sep 05, 2019 7803 7880 7803 7863 0 +143.29(+1.86%)
Sep 04, 2019 7684 7725 7664 7719 0 +109.74(+1.44%)
Sep 03, 2019 7634 7670 7585 7610 0 -81.49(-1.06%)
Aug 30, 2019 7743 7691 7691 7691 0 -11.31(-0.15%)
Aug 29, 2019 7679 7724 7654 7702 0 +114.41(+1.51%)
Aug 28, 2019 7537 7598 7500 7588 0 +21.87(+0.29%)
Aug 27, 2019 7630 7641 7532 7566 0 -8.99(-0.12%)
Aug 26, 2019 7541 7578 7506 7575 0 +110.03(+1.47%)
Aug 23, 2019 7658 7722 7443 7465 0 -242.44(-3.15%)
Aug 22, 2019 7751 7765 7649 7707 0 -25.79(-0.33%)
Aug 21, 2019 7732 7755 7707 7733 0 +68.75(+0.90%)
Aug 20, 2019 7708 7731 7664 7664 0 -54.85(-0.71%)
Aug 19, 2019 7715 7741 7688 7719 0 +115.21(+1.52%)
Aug 16, 2019 7549 7623 7549 7604 0 +119.22(+1.59%)
Aug 15, 2019 7503 7524 7429 7485 0 -5.24(-0.07%)
Aug 14, 2019 7595 7617 7481 7490 0 -238.02(-3.08%)
Aug 13, 2019 7553 7778 7553 7728 0 +166.47(+2.20%)
Aug 12, 2019 7597 7623 7529 7562 0 -84.59(-1.11%)
Aug 09, 2019 7685 7710 7591 7646 0 -78.56(-1.02%)
Aug 08, 2019 7608 7726 7578 7725 0 +172.93(+2.29%)
Aug 07, 2019 7436 7569 7387 7552 0 +30.58(+0.41%)
Aug 06, 2019 7492 7542 7432 7521 0 -171.48(-2.23%)
Aug 02, 2019 7693 7693 7693 7693 0 -108.35(-1.39%)
Aug 01, 2019 7867 8001 7769 7801 0 -47.63(-0.61%)
Jul 31, 2019 7973 7979 7775 7849 0 -103.69(-1.30%)
Jul 30, 2019 7928 7983 7923 7952 0 -36.61(-0.46%)
Jul 29, 2019 8010 8010 7940 7989 0 -27.87(-0.35%)
Jul 26, 2019 7992 8027 7987 8017 0 +87.08(+1.10%)
Jul 25, 2019 7979 7984 7921 7930 0 -80.73(-1.01%)
Jul 24, 2019 7929 8011 7927 8011 0 +56.04(+0.70%)
Jul 23, 2019 7946 7955 7895 7955 0 +49.44(+0.63%)
Jul 22, 2019 7862 7918 7862 7905 0 +70.22(+0.90%)
Jul 19, 2019 7945 7950 7832 7835 0 -69.23(-0.88%)
Jul 18, 2019 7850 7912 7827 7904 0 +15.37(+0.19%)
Jul 17, 2019 7928 7941 7888 7889 0 -38.32(-0.48%)
Jul 16, 2019 7958 7966 7905 7927 0 -39.85(-0.50%)
Jul 15, 2019 7961 7970 7940 7967 0 +23.69(+0.30%)
Jul 12, 2019 7909 7944 7900 7943 0 +46.46(+0.59%)
Jul 11, 2019 7919 7935 7873 7897 0 -6.62(-0.08%)
Jul 10, 2019 7874 7924 7859 7903 0 +76.54(+0.98%)
Jul 09, 2019 7748 7834 7748 7827 0 +41.07(+0.53%)
Jul 08, 2019 7790 7792 7756 7786 0 -55.51(-0.71%)
Jul 05, 2019 7806 7855 7775 7841 0 -16.39(-0.21%)
Jul 03, 2019 7819 7858 7858 7858 0 +57.87(+0.74%)
Jul 02, 2019 7763 7800 7746 7800 0 +31.68(+0.41%)
Jul 01, 2019 7817 7821 7736 7768 0 +97.07(+1.27%)
Jun 28, 2019 7675 7682 7639 7671 0 +14.02(+0.18%)
Jun 27, 2019 7657 7673 7637 7657 0 +30.00(+0.39%)
Jun 26, 2019 7643 7689 7617 7627 0 +35.51(+0.47%)
Jun 25, 2019 7721 7723 7584 7592 0 -131.48(-1.70%)
Jun 24, 2019 7737 7747 7721 7723 0 -5.76(-0.07%)
Jun 21, 2019 7719 7773 7708 7729 0 -9.27(-0.12%)
Jun 20, 2019 7770 7771 7681 7738 0 +70.31(+0.92%)
Jun 19, 2019 7653 7682 7606 7668 0 +32.34(+0.42%)
Jun 18, 2019 7607 7689 7596 7635 0 +108.88(+1.45%)
Jun 17, 2019 7500 7547 7492 7527 0 +47.41(+0.63%)
Jun 14, 2019 7476 7501 7455 7479 0 -31.57(-0.42%)
Jun 13, 2019 7501 7531 7487 7511 0 +38.39(+0.51%)
Jun 12, 2019 7494 7508 7459 7472 0 -41.56(-0.55%)
Jun 11, 2019 7585 7596 7490 7514 0 +11.92(+0.16%)
Jun 10, 2019 7473 7573 7468 7502 0 +84.64(+1.14%)
Jun 07, 2019 7315 7446 7309 7417 0 +141.36(+1.94%)
Jun 06, 2019 7230 7293 7202 7276 0 +55.03(+0.76%)
Jun 05, 2019 7231 7235 7146 7221 0 +54.15(+0.76%)
Jun 04, 2019 7056 7170 7023 7167 0 +188.73(+2.70%)
Jun 03, 2019 7110 7126 6937 6978 0 -149.94(-2.10%)
May 31, 2019 7149 7183 7126 7128 0 -117.44(-1.62%)
May 30, 2019 7235 7263 7204 7245 0 +28.54(+0.40%)
May 29, 2019 7223 7254 7177 7217 0 -61.52(-0.85%)
May 28, 2019 7321 7362 7275 7278 0 -22.58(-0.31%)
May 24, 2019 7354 7301 7301 7301 0 -6.97(-0.10%)
May 23, 2019 7332 7337 7261 7308 0 -112.73(-1.52%)
May 22, 2019 7414 7458 7411 7421 0 -30.36(-0.41%)
May 21, 2019 7442 7473 7417 7451 0 +74.32(+1.01%)
May 20, 2019 7392 7425 7352 7377 0 -126.98(-1.69%)
May 17, 2019 7513 7606 7497 7504 0 -76.46(-1.01%)
May 16, 2019 7510 7627 7503 7580 0 +76.89(+1.02%)
May 15, 2019 7355 7524 7354 7503 0 +101.37(+1.37%)
May 14, 2019 7367 7449 7338 7402 0 +77.75(+1.06%)
May 13, 2019 7386 7434 7304 7324 0 -262.40(-3.46%)
May 10, 2019 7556 7623 7427 7587 0 +3.78(+0.05%)
May 09, 2019 7526 7605 7473 7583 0 -34.80(-0.46%)
May 08, 2019 7623 7679 7594 7618 0 -22.60(-0.30%)
May 07, 2019 7713 7743 7573 7640 0 -153.94(-1.98%)
May 06, 2019 7663 7805 7663 7794 0 -51.64(-0.66%)
May 03, 2019 7784 7848 7772 7846 0 +121.67(+1.58%)
May 02, 2019 7752 7792 7673 7724 0 -27.79(-0.36%)
May 01, 2019 7828 7851 7750 7752 0 -29.61(-0.38%)
Apr 30, 2019 7769 7792 7726 7781 0 -57.58(-0.73%)
Apr 29, 2019 7826 7852 7813 7839 0 +12.36(+0.16%)
Apr 26, 2019 7791 7827 7743 7827 0 +9.76(+0.12%)
Apr 25, 2019 7851 7852 7778 7817 0 +32.51(+0.42%)
Apr 24, 2019 7813 7827 7784 7784 0 -26.30(-0.34%)
Apr 23, 2019 7724 7819 7719 7811 0 +97.22(+1.26%)
Apr 22, 2019 7658 7715 7654 7713 0 +23.77(+0.31%)
Apr 18, 2019 7689 7690 7690 7690 0 +9.00(+0.12%)
Apr 17, 2019 7705 7715 7660 7681 0 +25.99(+0.34%)
Apr 16, 2019 7651 7670 7632 7655 0 +25.61(+0.34%)
Apr 15, 2019 7631 7637 7579 7629 0 +0.97(+0.01%)
Apr 12, 2019 7624 7631 7597 7628 0 +33.26(+0.44%)
Apr 11, 2019 7621 7621 7581 7595 0 -16.60(-0.22%)
Apr 10, 2019 7581 7613 7573 7611 0 +43.00(+0.57%)
Apr 09, 2019 7572 7597 7556 7568 0 -31.25(-0.41%)
Apr 08, 2019 7565 7602 7536 7600 0 +20.90(+0.28%)
Apr 05, 2019 7564 7582 7555 7579 0 +38.27(+0.51%)
Apr 04, 2019 7542 7571 7496 7541 0 -4.40(-0.06%)
Apr 03, 2019 7538 7590 7520 7545 0 +45.33(+0.60%)
Apr 02, 2019 7474 7507 7462 7500 0 +21.22(+0.28%)
Apr 01, 2019 7451 7482 7422 7478 0 +99.65(+1.35%)
Mar 29, 2019 7378 7382 7333 7379 0 +58.30(+0.80%)
Mar 28, 2019 7325 7346 7278 7320 0 +12.28(+0.17%)
Mar 27, 2019 7364 7377 7252 7308 0 -42.96(-0.58%)
Mar 26, 2019 7378 7417 7314 7351 0 +34.19(+0.47%)
Mar 25, 2019 7300 7343 7265 7317 0 -9.10(-0.12%)
Mar 22, 2019 7458 7482 7324 7326 0 -167.21(-2.23%)
Mar 21, 2019 7357 7505 7357 7493 0 +112.52(+1.52%)
Mar 20, 2019 7349 7423 7318 7381 0 -3.29(-0.04%)
Mar 19, 2019 7358 7390 7346 7384 0 +57.76(+0.79%)
Mar 18, 2019 7312 7349 7294 7326 0 +19.29(+0.26%)
Mar 15, 2019 7274 7331 7266 7307 0 +63.98(+0.88%)
Mar 14, 2019 7257 7268 7241 7243 0 -13.97(-0.19%)
Mar 13, 2019 7231 7293 7230 7257 0 +60.16(+0.84%)
Mar 12, 2019 7176 7219 7167 7197 0 +32.80(+0.46%)
Mar 11, 2019 7050 7167 7050 7164 0 +148.33(+2.11%)
Mar 08, 2019 6941 7019 6941 7016 0 -11.19(-0.16%)
Mar 07, 2019 7090 7098 7002 7027 0 -85.59(-1.20%)
Mar 06, 2019 7156 7162 7105 7112 0 -44.32(-0.62%)
Mar 05, 2019 7157 7178 7121 7157 0 +5.96(+0.08%)
Mar 04, 2019 7194 7206 7073 7151 0 -0.74(-0.01%)
Mar 01, 2019 7152 7160 7101 7152 0 +54.04(+0.76%)
Feb 28, 2019 7093 7126 7082 7098 0 -19.47(-0.27%)
Feb 27, 2019 7096 7126 7045 7117 0 -6.22(-0.09%)
Feb 26, 2019 7099 7145 7087 7123 0 +7.79(+0.11%)
Feb 25, 2019 7144 7162 7112 7115 0 +24.80(+0.35%)
Feb 22, 2019 7055 7094 7050 7091 0 +55.47(+0.79%)
Feb 21, 2019 7047 7063 7002 7035 0 -27.18(-0.38%)
Feb 20, 2019 7070 7096 7027 7062 0 -4.27(-0.06%)
Feb 19, 2019 7033 7089 7033 7067 0 +11.43(+0.16%)
Feb 15, 2019 7066 7055 7055 7055 0 +32.76(+0.47%)
Feb 14, 2019 6987 7048 6970 7022 0 +6.54(+0.09%)
Feb 13, 2019 7038 7063 7010 7016 0 +1.21(+0.02%)
Feb 12, 2019 6961 7022 6948 7015 0 +105.49(+1.53%)
Feb 11, 2019 6941 6958 6894 6909 0 -3.95(-0.06%)
Feb 08, 2019 6843 6915 6837 6913 0 +8.15(+0.12%)
Feb 07, 2019 6934 6955 6854 6905 0 -92.64(-1.32%)
Feb 06, 2019 7024 7035 6970 6998 0 -25.90(-0.37%)
Feb 05, 2019 6969 7030 6968 7024 0 +63.56(+0.91%)
Feb 04, 2019 6877 6961 6873 6960 0 +84.44(+1.23%)
Feb 01, 2019 6873 6922 6857 6876 0 -31.32(-0.45%)
Jan 31, 2019 6841 6936 6838 6907 0 +98.93(+1.45%)
Jan 30, 2019 6709 6827 6688 6808 0 +175.12(+2.64%)
Jan 29, 2019 6696 6701 6613 6633 0 -64.30(-0.96%)
Jan 28, 2019 6692 6698 6644 6697 0 -90.28(-1.33%)
Jan 25, 2019 6756 6801 6733 6787 0 +84.82(+1.27%)
Jan 24, 2019 6680 6711 6657 6703 0 +43.79(+0.66%)
Jan 23, 2019 6689 6713 6584 6659 0 +11.95(+0.18%)
Jan 22, 2019 6737 6739 6604 6647 0 -137.80(-2.03%)
Jan 18, 2019 6772 6785 6785 6785 0 +66.16(+0.98%)
Jan 17, 2019 6646 6747 6637 6718 0 +49.89(+0.75%)
Jan 16, 2019 6677 6720 6665 6669 0 +127.52(+1.95%)
Jan 14, 2019 6536 6567 6513 6541 0 -60.36(-0.91%)
Jan 11, 2019 6580 6605 6562 6601 0 -19.54(-0.30%)
Jan 10, 2019 6551 6625 6518 6621 0 +20.25(+0.31%)
Jan 09, 2019 6577 6631 6549 6601 0 +48.84(+0.75%)
Jan 08, 2019 6556 6575 6457 6552 0 +63.60(+0.98%)
Jan 07, 2019 6435 6521 6413 6488 0 +65.58(+1.02%)
Jan 04, 2019 6250 6445 6235 6423 0 +275.54(+4.48%)
Jan 03, 2019 6275 6293 6139 6147 0 -213.74(-3.36%)
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.