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 (%)
Dec 31, 2016 5747 5747 5718 5719 0 +0.00(+0.00%)
Dec 30, 2016 5747 5747 5718 5719 0 -27.60(-0.48%)
Dec 29, 2016 5732 5747 5709 5747 0 +14.30(+0.25%)
Dec 28, 2016 5675 5739 5675 5732 0 +57.30(+1.01%)
Dec 27, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 26, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 25, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 24, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 23, 2016 5692 5697 5667 5675 0 -16.70(-0.29%)
Dec 22, 2016 5662 5692 5653 5692 0 +29.80(+0.53%)
Dec 21, 2016 5640 5676 5640 5662 0 +22.00(+0.39%)
Dec 20, 2016 5613 5655 5608 5640 0 +27.20(+0.48%)
Dec 19, 2016 5590 5629 5587 5613 0 +23.10(+0.41%)
Dec 18, 2016 5595 5606 5569 5590 0 +0.00(+0.00%)
Dec 17, 2016 5595 5606 5569 5590 0 +0.00(+0.00%)
Dec 16, 2016 5595 5606 5569 5590 0 -5.30(-0.09%)
Dec 15, 2016 5640 5640 5576 5595 0 -44.70(-0.79%)
Dec 14, 2016 5601 5650 5601 5640 0 +39.00(+0.70%)
Dec 13, 2016 5619 5630 5600 5601 0 -18.40(-0.33%)
Dec 12, 2016 5616 5640 5610 5619 0 +3.30(+0.06%)
Dec 11, 2016 5599 5621 5596 5616 0 +0.00(+0.00%)
Dec 10, 2016 5599 5621 5596 5616 0 +0.00(+0.00%)
Dec 09, 2016 5599 5621 5596 5616 0 +16.80(+0.30%)
Dec 08, 2016 5535 5606 5535 5599 0 +63.60(+1.15%)
Dec 07, 2016 5487 5535 5487 5535 0 +48.80(+0.89%)
Dec 06, 2016 5458 5508 5458 5487 0 +28.60(+0.52%)
Dec 05, 2016 5503 5503 5444 5458 0 -44.60(-0.81%)
Dec 04, 2016 5560 5560 5503 5503 0 +0.00(+0.00%)
Dec 03, 2016 5560 5560 5503 5503 0 +0.00(+0.00%)
Dec 02, 2016 5560 5560 5503 5503 0 -57.80(-1.04%)
Dec 01, 2016 5502 5560 5502 5560 0 +58.00(+1.05%)
Nov 30, 2016 5520 5520 5486 5502 0 -18.10(-0.33%)
Nov 29, 2016 5533 5549 5520 5520 0 -12.10(-0.22%)
Nov 28, 2016 5570 5570 5533 5533 0 -37.90(-0.68%)
Nov 27, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 26, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 25, 2016 5549 5584 5544 5570 0 +21.50(+0.39%)
Nov 24, 2016 5550 5568 5537 5549 0 -0.90(-0.02%)
Nov 23, 2016 5481 5554 5481 5550 0 +69.30(+1.26%)
Nov 22, 2016 5419 5491 5419 5481 0 +61.30(+1.13%)
Nov 21, 2016 5428 5431 5404 5419 0 -8.20(-0.15%)
Nov 20, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 19, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 18, 2016 5409 5435 5409 5428 0 +18.60(+0.34%)
Nov 17, 2016 5400 5415 5359 5409 0 +9.30(+0.17%)
Nov 16, 2016 5400 5419 5392 5400 0 -0.20(-0.00%)
Nov 15, 2016 5420 5420 5380 5400 0 -20.50(-0.38%)
Nov 14, 2016 5447 5447 5392 5420 0 -26.30(-0.48%)
Nov 13, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 12, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 11, 2016 5409 5447 5409 5447 0 +37.70(+0.70%)
Nov 10, 2016 5238 5409 5238 5409 0 +170.60(+3.26%)
Nov 09, 2016 5342 5394 5139 5238 0 -103.90(-1.94%)
Nov 08, 2016 5331 5365 5330 5342 0 +11.30(+0.21%)
Nov 07, 2016 5263 5332 5263 5331 0 +67.80(+1.29%)
Nov 06, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 05, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 04, 2016 5307 5307 5261 5263 0 -43.40(-0.82%)
Nov 03, 2016 5311 5321 5283 5306 0 -4.50(-0.08%)
Nov 02, 2016 5375 5375 5291 5311 0 -64.20(-1.19%)
Nov 01, 2016 5402 5402 5358 5375 0 -27.20(-0.50%)
Oct 31, 2016 5371 5413 5364 5402 0 +31.50(+0.59%)
Oct 30, 2016 5378 5395 5347 5371 0 +0.00(+0.00%)
Oct 29, 2016 5378 5395 5347 5371 0 +0.00(+0.00%)
Oct 28, 2016 5378 5395 5347 5371 0 -7.50(-0.14%)
Oct 27, 2016 5442 5455 5378 5378 0 -63.70(-1.17%)
Oct 26, 2016 5523 5523 5425 5442 0 -81.20(-1.47%)
Oct 25, 2016 5489 5535 5488 5523 0 +34.20(+0.62%)
Oct 24, 2016 5514 5514 5462 5489 0 -24.80(-0.45%)
Oct 23, 2016 5526 5530 5496 5514 0 +0.00(+0.00%)
Oct 22, 2016 5526 5530 5496 5514 0 +0.00(+0.00%)
Oct 21, 2016 5526 5530 5496 5514 0 -12.30(-0.22%)
Oct 20, 2016 5518 5540 5517 5526 0 +7.80(+0.14%)
Oct 19, 2016 5492 5521 5492 5518 0 +26.40(+0.48%)
Oct 18, 2016 5471 5499 5469 5492 0 +21.10(+0.39%)
Oct 17, 2016 5518 5523 5471 5471 0 -47.60(-0.86%)
Oct 16, 2016 5518 5532 5515 5518 0 +0.00(+0.00%)
Oct 15, 2016 5518 5532 5515 5518 0 +0.00(+0.00%)
Oct 14, 2016 5518 5532 5515 5518 0 +0.20(+0.00%)
Oct 13, 2016 5555 5555 5505 5518 0 -36.90(-0.66%)
Oct 12, 2016 5562 5562 5517 5555 0 -7.00(-0.13%)
Oct 11, 2016 5556 5579 5556 5562 0 +6.70(+0.12%)
Oct 10, 2016 5548 5575 5548 5556 0 +7.00(+0.13%)
Oct 09, 2016 5565 5574 5540 5548 0 +0.00(+0.00%)
Oct 08, 2016 5565 5574 5540 5548 0 +0.00(+0.00%)
Oct 07, 2016 5565 5574 5540 5548 0 -16.30(-0.29%)
Oct 06, 2016 5537 5568 5537 5565 0 +27.80(+0.50%)
Oct 05, 2016 5570 5570 5526 5537 0 -32.90(-0.59%)
Oct 04, 2016 5565 5570 5535 5570 0 +5.10(+0.09%)
Oct 03, 2016 5525 5579 5525 5565 0 +39.70(+0.72%)
Sep 30, 2016 5558 5558 5507 5525 0 -33.10(-0.60%)
Sep 29, 2016 5500 5561 5500 5558 0 +58.00(+1.05%)
Sep 28, 2016 5494 5521 5488 5500 0 +6.50(+0.12%)
Sep 27, 2016 5519 5519 5462 5494 0 -25.40(-0.46%)
Sep 26, 2016 5519 5523 5496 5519 0 +0.50(+0.01%)
Sep 25, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 24, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 23, 2016 5466 5522 5466 5519 0 +52.30(+0.96%)
Sep 22, 2016 5429 5483 5429 5466 0 +36.90(+0.68%)
Sep 21, 2016 5397 5435 5397 5429 0 +32.10(+0.59%)
Sep 20, 2016 5394 5407 5373 5397 0 +3.60(+0.07%)
Sep 19, 2016 5397 5400 5375 5394 0 -3.00(-0.06%)
Sep 18, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 17, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 16, 2016 5337 5403 5337 5397 0 +59.60(+1.12%)
Sep 15, 2016 5327 5339 5303 5337 0 +10.50(+0.20%)
Sep 14, 2016 5310 5330 5294 5327 0 +16.60(+0.31%)
Sep 13, 2016 5319 5375 5310 5310 0 -9.10(-0.17%)
Sep 12, 2016 5440 5440 5315 5319 0 -121.30(-2.23%)
Sep 11, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 10, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 09, 2016 5485 5485 5434 5440 0 -44.20(-0.81%)
Sep 08, 2016 5521 5521 5458 5485 0 -36.50(-0.66%)
Sep 07, 2016 5510 5537 5509 5521 0 +10.70(+0.19%)
Sep 06, 2016 5524 5525 5501 5510 0 -14.00(-0.25%)
Sep 05, 2016 5471 5526 5471 5524 0 +53.80(+0.98%)
Sep 04, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 03, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 02, 2016 5511 5516 5461 5471 0 -40.60(-0.74%)
Sep 01, 2016 5529 5529 5502 5511 0 -18.20(-0.33%)
Aug 31, 2016 5574 5574 5510 5529 0 -44.10(-0.79%)
Aug 30, 2016 5562 5596 5562 5574 0 +12.00(+0.22%)
Aug 29, 2016 5607 5608 5545 5562 0 -45.90(-0.82%)
Aug 28, 2016 5631 5634 5604 5607 0 +0.00(+0.00%)
Aug 27, 2016 5631 5634 5604 5607 0 +0.00(+0.00%)
Aug 26, 2016 5631 5634 5604 5607 0 -24.00(-0.43%)
Aug 25, 2016 5654 5654 5626 5631 0 -22.20(-0.39%)
Aug 24, 2016 5647 5663 5646 5654 0 +6.50(+0.12%)
Aug 23, 2016 5612 5666 5612 5647 0 +34.80(+0.62%)
Aug 22, 2016 5625 5635 5606 5612 0 -13.10(-0.23%)
Aug 21, 2016 5607 5631 5605 5625 0 +0.00(+0.00%)
Aug 20, 2016 5607 5631 5605 5625 0 +0.00(+0.00%)
Aug 19, 2016 5607 5631 5605 5625 0 +18.10(+0.32%)
Aug 18, 2016 5628 5640 5596 5607 0 -20.80(-0.37%)
Aug 17, 2016 5626 5631 5602 5628 0 +2.40(+0.04%)
Aug 16, 2016 5634 5642 5624 5626 0 -8.10(-0.14%)
Aug 15, 2016 5626 5639 5608 5634 0 +7.50(+0.13%)
Aug 14, 2016 5599 5642 5599 5626 0 +0.00(+0.00%)
Aug 13, 2016 5599 5642 5599 5626 0 +0.00(+0.00%)
Aug 12, 2016 5599 5642 5599 5626 0 +26.90(+0.48%)
Aug 11, 2016 5628 5628 5576 5599 0 -28.80(-0.51%)
Aug 10, 2016 5637 5637 5598 5628 0 -8.50(-0.15%)
Aug 09, 2016 5626 5639 5622 5637 0 +11.00(+0.20%)
Aug 08, 2016 5586 5635 5586 5626 0 +40.10(+0.72%)
Aug 07, 2016 5563 5600 5563 5586 0 +0.00(+0.00%)
Aug 06, 2016 5563 5600 5563 5586 0 +0.00(+0.00%)
Aug 05, 2016 5563 5600 5563 5586 0 +22.20(+0.40%)
Aug 04, 2016 5551 5594 5551 5563 0 +12.00(+0.22%)
Aug 03, 2016 5621 5621 5551 5551 0 -70.70(-1.26%)
Aug 02, 2016 5670 5673 5621 5622 0 -48.00(-0.85%)
Aug 01, 2016 5644 5692 5644 5670 0 +26.20(+0.46%)
Jul 31, 2016 5637 5651 5619 5644 0 +0.00(+0.00%)
Jul 30, 2016 5637 5651 5619 5644 0 +0.00(+0.00%)
Jul 29, 2016 5637 5651 5619 5644 0 +7.20(+0.13%)
Jul 28, 2016 5615 5643 5615 5637 0 +21.70(+0.39%)
Jul 27, 2016 5613 5640 5606 5615 0 +2.40(+0.04%)
Jul 26, 2016 5604 5613 5574 5613 0 +5.10(+0.09%)
Jul 25, 2016 5574 5623 5574 5608 0 +33.20(+0.60%)
Jul 24, 2016 5589 5589 5555 5574 0 +0.00(+0.00%)
Jul 23, 2016 5589 5589 5555 5574 0 +0.00(+0.00%)
Jul 22, 2016 5589 5589 5555 5574 0 -14.40(-0.26%)
Jul 21, 2016 5566 5607 5566 5589 0 +22.80(+0.41%)
Jul 20, 2016 5534 5566 5519 5566 0 +32.00(+0.58%)
Jul 19, 2016 5539 5548 5517 5534 0 -5.00(-0.09%)
Jul 18, 2016 5510 5542 5510 5539 0 +28.80(+0.52%)
Jul 17, 2016 5492 5531 5492 5510 0 +0.00(+0.00%)
Jul 16, 2016 5492 5531 5492 5510 0 +0.00(+0.00%)
Jul 15, 2016 5492 5531 5492 5510 0 +18.30(+0.33%)
Jul 14, 2016 5470 5497 5468 5492 0 +21.50(+0.39%)
Jul 13, 2016 5433 5474 5433 5470 0 +37.10(+0.68%)
Jul 12, 2016 5418 5470 5418 5433 0 +15.70(+0.29%)
Jul 11, 2016 5316 5418 5316 5418 0 +101.90(+1.92%)
Jul 10, 2016 5311 5322 5302 5316 0 +0.00(+0.00%)
Jul 09, 2016 5311 5322 5302 5316 0 +0.00(+0.00%)
Jul 08, 2016 5311 5322 5302 5316 0 +4.60(+0.09%)
Jul 07, 2016 5285 5329 5285 5311 0 +26.30(+0.50%)
Jul 06, 2016 5313 5313 5238 5285 0 -28.10(-0.53%)
Jul 05, 2016 5365 5366 5307 5313 0 -52.40(-0.98%)
Jul 04, 2016 5327 5365 5303 5365 0 +38.20(+0.72%)
Jul 03, 2016 5310 5356 5310 5327 0 +0.00(+0.00%)
Jul 02, 2016 5310 5356 5310 5327 0 +0.00(+0.00%)
Jul 01, 2016 5310 5356 5310 5327 0 +16.60(+0.31%)
Jun 30, 2016 5221 5324 5221 5310 0 +89.40(+1.71%)
Jun 29, 2016 5180 5233 5180 5221 0 +41.40(+0.80%)
Jun 28, 2016 5216 5216 5132 5180 0 -36.60(-0.70%)
Jun 27, 2016 5193 5234 5133 5216 0 +23.40(+0.45%)
Jun 26, 2016 5359 5402 5164 5193 0 +0.00(+0.00%)
Jun 25, 2016 5359 5402 5164 5193 0 +0.00(+0.00%)
Jun 24, 2016 5359 5402 5164 5193 0 -165.80(-3.09%)
Jun 23, 2016 5350 5370 5348 5359 0 +9.10(+0.17%)
Jun 22, 2016 5353 5375 5339 5350 0 -3.80(-0.07%)
Jun 21, 2016 5336 5367 5330 5353 0 +17.70(+0.33%)
Jun 20, 2016 5248 5336 5248 5336 0 +87.30(+1.66%)
Jun 19, 2016 5232 5262 5232 5248 0 +0.00(+0.00%)
Jun 18, 2016 5232 5262 5232 5248 0 +0.00(+0.00%)
Jun 17, 2016 5232 5262 5232 5248 0 +16.60(+0.32%)
Jun 16, 2016 5230 5283 5227 5232 0 +1.30(+0.02%)
Jun 15, 2016 5282 5282 5230 5230 0 -52.10(-0.99%)
Jun 14, 2016 5392 5392 5278 5282 0 -109.10(-2.02%)
Jun 13, 2016 5437 5437 5374 5392 0 +0.00(+0.00%)
Jun 12, 2016 5437 5437 5374 5392 0 +0.00(+0.00%)
Jun 11, 2016 5437 5437 5374 5392 0 +0.00(+0.00%)
Jun 10, 2016 5437 5437 5374 5392 0 -45.80(-0.84%)
Jun 09, 2016 5441 5460 5413 5437 0 -3.70(-0.07%)
Jun 08, 2016 5441 5446 5409 5441 0 +0.10(+0.00%)
Jun 07, 2016 5431 5461 5431 5441 0 +10.00(+0.18%)
Jun 06, 2016 5392 5445 5392 5431 0 +38.50(+0.71%)
Jun 05, 2016 5354 5398 5354 5392 0 +0.00(+0.00%)
Jun 04, 2016 5354 5398 5354 5392 0 +0.00(+0.00%)
Jun 03, 2016 5354 5398 5354 5392 0 +38.30(+0.72%)
Jun 02, 2016 5395 5401 5347 5354 0 -41.00(-0.76%)
Jun 01, 2016 5448 5448 5380 5395 0 -52.60(-0.97%)
May 31, 2016 5474 5474 5433 5448 0 -25.80(-0.47%)
May 30, 2016 5470 5479 5457 5474 0 +3.90(+0.07%)
May 29, 2016 5452 5490 5452 5470 0 +0.00(+0.00%)
May 28, 2016 5452 5490 5452 5470 0 +0.00(+0.00%)
May 27, 2016 5452 5490 5452 5470 0 +17.80(+0.33%)
May 26, 2016 5437 5466 5420 5452 0 +15.10(+0.28%)
May 25, 2016 5362 5457 5362 5437 0 +74.90(+1.40%)
May 24, 2016 5385 5389 5362 5362 0 -23.00(-0.43%)
May 23, 2016 5415 5428 5364 5385 0 -30.30(-0.56%)
May 22, 2016 5386 5428 5383 5415 0 +0.00(+0.00%)
May 21, 2016 5386 5428 5383 5415 0 +0.00(+0.00%)
May 20, 2016 5386 5428 5383 5415 0 +29.60(+0.55%)
May 19, 2016 5420 5433 5368 5386 0 -34.90(-0.64%)
May 18, 2016 5458 5458 5412 5420 0 -38.00(-0.70%)
May 17, 2016 5420 5458 5420 5458 0 +38.20(+0.70%)
May 16, 2016 5396 5434 5388 5420 0 +24.00(+0.44%)
May 15, 2016 5423 5437 5378 5396 0 +0.00(+0.00%)
May 14, 2016 5423 5437 5378 5396 0 +0.00(+0.00%)
May 13, 2016 5423 5437 5378 5396 0 -27.10(-0.50%)
May 12, 2016 5435 5436 5403 5423 0 -11.40(-0.21%)
May 11, 2016 5404 5484 5404 5435 0 +30.90(+0.57%)
May 10, 2016 5388 5404 5354 5404 0 +16.10(+0.30%)
May 09, 2016 5359 5388 5335 5388 0 +29.20(+0.54%)
May 08, 2016 5344 5359 5270 5359 0 +0.00(+0.00%)
May 07, 2016 5344 5359 5270 5359 0 +0.00(+0.00%)
May 06, 2016 5344 5359 5270 5359 0 +14.10(+0.26%)
May 05, 2016 5336 5357 5317 5344 0 +8.90(+0.17%)
May 04, 2016 5415 5415 5336 5336 0 -79.40(-1.47%)
May 03, 2016 5312 5418 5289 5415 0 +103.00(+1.94%)
May 02, 2016 5316 5316 5253 5312 0 -4.00(-0.08%)
May 01, 2016 5289 5320 5276 5316 0 +0.00(+0.00%)
Apr 30, 2016 5289 5320 5276 5316 0 +0.00(+0.00%)
Apr 29, 2016 5289 5320 5276 5316 0 +26.60(+0.50%)
Apr 28, 2016 5251 5302 5251 5289 0 +35.90(+0.68%)
Apr 27, 2016 5284 5343 5246 5254 0 -30.10(-0.57%)
Apr 26, 2016 5299 5310 5275 5284 0 -15.60(-0.29%)
Apr 25, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 24, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 23, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 22, 2016 5336 5336 5292 5299 0 -37.20(-0.70%)
Apr 21, 2016 5281 5342 5281 5336 0 +55.20(+1.05%)
Apr 20, 2016 5255 5297 5255 5281 0 +26.50(+0.50%)
Apr 19, 2016 5205 5282 5205 5255 0 +49.80(+0.96%)
Apr 18, 2016 5224 5225 5188 5205 0 -19.20(-0.37%)
Apr 17, 2016 5188 5224 5182 5224 0 +0.00(+0.00%)
Apr 16, 2016 5188 5224 5182 5224 0 +0.00(+0.00%)
Apr 15, 2016 5188 5224 5182 5224 0 +36.40(+0.70%)
Apr 14, 2016 5127 5188 5127 5188 0 +60.50(+1.18%)
Apr 13, 2016 5054 5127 5054 5127 0 +73.50(+1.45%)
Apr 12, 2016 5013 5056 5010 5054 0 +40.50(+0.81%)
Apr 11, 2016 5018 5025 4994 5013 0 -5.00(-0.10%)
Apr 10, 2016 5040 5040 4976 5018 0 +0.00(+0.00%)
Apr 09, 2016 5040 5040 4976 5018 0 +0.00(+0.00%)
Apr 08, 2016 5040 5040 4976 5018 0 -24.10(-0.48%)
Apr 07, 2016 5025 5062 5024 5042 0 +17.70(+0.35%)
Apr 06, 2016 5000 5035 4985 5025 0 +24.20(+0.48%)
Apr 05, 2016 5070 5070 4987 5000 0 -69.70(-1.37%)
Apr 04, 2016 5074 5118 5070 5070 0 -3.70(-0.07%)
Apr 03, 2016 5152 5152 5051 5074 0 +0.00(+0.00%)
Apr 02, 2016 5152 5152 5051 5074 0 +0.00(+0.00%)
Apr 01, 2016 5152 5152 5051 5074 0 -78.00(-1.51%)
Mar 31, 2016 5082 5166 5082 5152 0 +70.30(+1.38%)
Mar 30, 2016 5076 5128 5062 5082 0 +5.30(+0.10%)
Mar 29, 2016 5152 5164 5070 5076 0 -75.40(-1.46%)
Mar 28, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 27, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 26, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 25, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 24, 2016 5198 5198 5137 5152 0 -53.70(-1.03%)
Mar 23, 2016 5231 5231 5190 5205 0 -25.50(-0.49%)
Mar 22, 2016 5221 5242 5215 5231 0 +5.90(+0.11%)
Mar 21, 2016 5239 5253 5208 5225 0 -14.40(-0.27%)
Mar 20, 2016 5226 5272 5226 5239 0 +0.00(+0.00%)
Mar 19, 2016 5226 5272 5226 5239 0 +0.00(+0.00%)
Mar 18, 2016 5226 5272 5226 5239 0 +12.90(+0.25%)
Mar 17, 2016 5176 5250 5176 5226 0 +50.70(+0.98%)
Mar 16, 2016 5169 5180 5147 5176 0 +7.10(+0.14%)
Mar 15, 2016 5242 5242 5164 5169 0 -73.80(-1.41%)
Mar 14, 2016 5225 5270 5225 5242 0 +17.60(+0.34%)
Mar 13, 2016 5211 5239 5181 5225 0 +0.00(+0.00%)
Mar 12, 2016 5211 5239 5181 5225 0 +0.00(+0.00%)
Mar 11, 2016 5211 5239 5181 5225 0 +13.90(+0.27%)
Mar 10, 2016 5216 5236 5211 5211 0 -4.80(-0.09%)
Mar 09, 2016 5170 5216 5144 5216 0 +46.20(+0.89%)
Mar 08, 2016 5205 5245 5166 5170 0 -35.20(-0.68%)
Mar 07, 2016 5151 5211 5151 5205 0 +53.60(+1.04%)
Mar 06, 2016 5142 5165 5141 5151 0 +0.00(+0.00%)
Mar 05, 2016 5142 5165 5141 5151 0 +0.00(+0.00%)
Mar 04, 2016 5142 5165 5141 5151 0 +8.90(+0.17%)
Mar 03, 2016 5084 5142 5084 5142 0 +58.70(+1.15%)
Mar 02, 2016 4990 5107 4990 5084 0 +93.90(+1.88%)
Mar 01, 2016 4948 4997 4937 4990 0 +41.70(+0.84%)
Feb 29, 2016 4945 4989 4945 4948 0 +2.80(+0.06%)
Feb 28, 2016 4945 4961 4906 4945 0 +0.00(+0.00%)
Feb 27, 2016 4945 4961 4906 4945 0 +0.00(+0.00%)
Feb 26, 2016 4945 4961 4906 4945 0 +0.40(+0.01%)
Feb 25, 2016 4943 4969 4914 4945 0 +1.40(+0.03%)
Feb 24, 2016 5039 5039 4931 4943 0 -95.80(-1.90%)
Feb 23, 2016 5057 5090 5030 5039 0 -17.50(-0.35%)
Feb 22, 2016 5008 5062 5005 5057 0 +48.30(+0.96%)
Feb 21, 2016 5047 5047 4994 5008 0 +0.00(+0.00%)
Feb 20, 2016 5047 5047 4994 5008 0 +0.00(+0.00%)
Feb 19, 2016 5047 5047 4994 5008 0 -38.80(-0.77%)
Feb 18, 2016 4939 5047 4939 5047 0 +108.70(+2.20%)
Feb 17, 2016 4962 4980 4926 4938 0 -23.20(-0.47%)
Feb 16, 2016 4893 4962 4870 4962 0 +68.20(+1.39%)
Feb 15, 2016 4817 4901 4817 4893 0 +76.80(+1.59%)
Feb 14, 2016 4871 4871 4813 4817 0 +0.00(+0.00%)
Feb 13, 2016 4871 4871 4813 4817 0 +0.00(+0.00%)
Feb 12, 2016 4871 4871 4813 4817 0 -54.20(-1.11%)
Feb 11, 2016 4826 4871 4823 4871 0 +44.30(+0.92%)
Feb 10, 2016 4883 4901 4762 4826 0 -56.10(-1.15%)
Feb 09, 2016 5022 5022 4878 4883 0 -139.50(-2.78%)
Feb 08, 2016 5026 5026 4976 5022 0 -3.50(-0.07%)
Feb 07, 2016 5029 5032 4982 5026 0 +0.00(+0.00%)
Feb 06, 2016 5029 5032 4982 5026 0 +0.00(+0.00%)
Feb 05, 2016 5029 5032 4982 5026 0 -3.70(-0.07%)
Feb 04, 2016 4931 5038 4931 5029 0 +98.50(+2.00%)
Feb 03, 2016 5044 5044 4928 4931 0 -113.10(-2.24%)
Feb 02, 2016 5094 5096 5034 5044 0 -50.40(-0.99%)
Feb 01, 2016 5057 5122 5057 5094 0 +37.70(+0.75%)
Jan 31, 2016 5028 5060 5003 5057 0 +0.00(+0.00%)
Jan 30, 2016 5028 5060 5003 5057 0 +0.00(+0.00%)
Jan 29, 2016 5028 5060 5003 5057 0 +28.50(+0.57%)
Jan 28, 2016 5001 5040 4964 5028 0 +27.30(+0.55%)
Jan 27, 2016 5057 5060 4993 5001 0 -56.30(-1.11%)
Jan 26, 2016 4970 5057 4970 5057 0 +0.00(+0.00%)
Jan 25, 2016 4970 5057 4970 5057 0 +87.50(+1.76%)
Jan 24, 2016 4936 4984 4918 4970 0 +0.00(+0.00%)
Jan 23, 2016 4936 4984 4918 4970 0 +0.00(+0.00%)
Jan 22, 2016 4936 4984 4918 4970 0 +52.00(+1.06%)
Jan 21, 2016 4897 4979 4897 4918 0 +20.70(+0.42%)
Jan 20, 2016 4955 4982 4893 4897 0 -58.20(-1.17%)
Jan 19, 2016 4910 4955 4894 4955 0 +43.30(+0.88%)
Jan 18, 2016 4926 4948 4858 4912 0 -36.70(-0.74%)
Jan 17, 2016 4983 5049 4927 4948 0 +0.00(+0.00%)
Jan 16, 2016 4983 5049 4927 4948 0 +0.00(+0.00%)
Jan 15, 2016 4983 5049 4927 4948 0 -15.60(-0.31%)
Jan 14, 2016 5042 5042 4922 4964 0 -77.50(-1.54%)
Jan 13, 2016 4982 5046 4982 5042 0 +59.40(+1.19%)
Jan 12, 2016 4991 5040 4968 4982 0 -8.50(-0.17%)
Jan 11, 2016 5049 5049 4941 4991 0 -58.70(-1.16%)
Jan 10, 2016 5069 5088 5000 5049 0 +0.00(+0.00%)
Jan 09, 2016 5069 5088 5000 5049 0 +0.00(+0.00%)
Jan 08, 2016 5069 5088 5000 5049 0 -19.40(-0.38%)
Jan 07, 2016 5178 5179 5055 5069 0 -109.50(-2.11%)
Jan 06, 2016 5239 5245 5151 5178 0 -60.90(-1.16%)
Jan 05, 2016 5323 5323 5239 5239 0 -83.60(-1.57%)
Jan 04, 2016 5345 5380 5316 5323 0 -21.80(-0.41%)
Jan 03, 2016 5366 5372 5345 5345 0 +0.00(+0.00%)
Jan 02, 2016 5366 5372 5345 5345 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.