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 31, 2018 5471 5471 5403 5407 0 -71.21(-1.30%)
Aug 30, 2018 5494 5499 5467 5478 0 -23.27(-0.42%)
Aug 29, 2018 5496 5504 5476 5501 0 +16.34(+0.30%)
Aug 28, 2018 5490 5507 5477 5485 0 +5.89(+0.11%)
Aug 27, 2018 5455 5487 5448 5479 0 +46.60(+0.86%)
Aug 26, 2018 5423 5450 5421 5432 0 +0.00(+0.00%)
Aug 25, 2018 5423 5450 5421 5432 0 +0.00(+0.00%)
Aug 24, 2018 5423 5450 5421 5432 0 +13.17(+0.24%)
Aug 23, 2018 5422 5437 5415 5419 0 -1.28(-0.02%)
Aug 22, 2018 5401 5432 5401 5421 0 +12.01(+0.22%)
Aug 21, 2018 5372 5427 5367 5409 0 +28.95(+0.54%)
Aug 20, 2018 5362 5398 5356 5380 0 +34.72(+0.65%)
Aug 19, 2018 5356 5367 5314 5345 0 +0.00(+0.00%)
Aug 18, 2018 5356 5367 5314 5345 0 +0.00(+0.00%)
Aug 17, 2018 5356 5367 5314 5345 0 -4.09(-0.08%)
Aug 16, 2018 5326 5355 5307 5349 0 +43.80(+0.83%)
Aug 15, 2018 5415 5417 5287 5305 0 -98.19(-1.82%)
Aug 14, 2018 5437 5448 5392 5403 0 -8.91(-0.16%)
Aug 13, 2018 5402 5429 5385 5412 0 -2.36(-0.04%)
Aug 12, 2018 5456 5467 5391 5415 0 +0.00(+0.00%)
Aug 11, 2018 5456 5467 5391 5415 0 +0.00(+0.00%)
Aug 10, 2018 5456 5467 5391 5415 0 -87.57(-1.59%)
Aug 09, 2018 5488 5502 5469 5502 0 +0.35(+0.01%)
Aug 08, 2018 5518 5530 5497 5502 0 -19.41(-0.35%)
Aug 07, 2018 5491 5539 5490 5521 0 +44.13(+0.81%)
Aug 06, 2018 5487 5502 5457 5477 0 -1.80(-0.03%)
Aug 05, 2018 5476 5492 5459 5479 0 +0.00(+0.00%)
Aug 04, 2018 5476 5492 5459 5479 0 +0.00(+0.00%)
Aug 03, 2018 5476 5492 5459 5479 0 +18.00(+0.33%)
Aug 02, 2018 5478 5484 5446 5461 0 -37.39(-0.68%)
Aug 01, 2018 5520 5532 5496 5498 0 -12.93(-0.23%)
Jul 31, 2018 5506 5529 5496 5511 0 +20.08(+0.37%)
Jul 30, 2018 5490 5507 5482 5491 0 -20.54(-0.37%)
Jul 29, 2018 5478 5514 5476 5512 0 +0.00(+0.00%)
Jul 28, 2018 5478 5514 5476 5512 0 +0.00(+0.00%)
Jul 27, 2018 5478 5514 5476 5512 0 +31.21(+0.57%)
Jul 26, 2018 5463 5481 5435 5481 0 +54.14(+1.00%)
Jul 25, 2018 5445 5452 5414 5426 0 -7.78(-0.14%)
Jul 24, 2018 5399 5453 5390 5434 0 +55.94(+1.04%)
Jul 23, 2018 5383 5386 5359 5378 0 -20.07(-0.37%)
Jul 22, 2018 5410 5424 5342 5398 0 +0.00(+0.00%)
Jul 21, 2018 5410 5424 5342 5398 0 +0.00(+0.00%)
Jul 20, 2018 5410 5424 5342 5398 0 -18.75(-0.35%)
Jul 19, 2018 5438 5444 5410 5417 0 -30.37(-0.56%)
Jul 18, 2018 5442 5460 5438 5447 0 +24.90(+0.46%)
Jul 17, 2018 5406 5427 5383 5423 0 +13.11(+0.24%)
Jul 16, 2018 5429 5440 5405 5409 0 -19.77(-0.36%)
Jul 15, 2018 5428 5440 5418 5429 0 +0.00(+0.00%)
Jul 14, 2018 5428 5440 5418 5429 0 +0.00(+0.00%)
Jul 13, 2018 5428 5440 5418 5429 0 +23.30(+0.43%)
Jul 12, 2018 5369 5406 5349 5406 0 +51.97(+0.97%)
Jul 11, 2018 5393 5397 5354 5354 0 -80.43(-1.48%)
Jul 10, 2018 5410 5437 5405 5434 0 +36.25(+0.67%)
Jul 09, 2018 5403 5419 5385 5398 0 +22.34(+0.42%)
Jul 08, 2018 5387 5393 5345 5376 0 +0.00(+0.00%)
Jul 07, 2018 5387 5393 5345 5376 0 +0.00(+0.00%)
Jul 06, 2018 5387 5393 5345 5376 0 +9.45(+0.18%)
Jul 05, 2018 5326 5392 5325 5366 0 +45.82(+0.86%)
Jul 04, 2018 5314 5333 5307 5320 0 +3.73(+0.07%)
Jul 03, 2018 5302 5336 5284 5317 0 +40.01(+0.76%)
Jul 02, 2018 5264 5293 5243 5277 0 -46.77(-0.88%)
Jul 01, 2018 5335 5358 5318 5324 0 +0.00(+0.00%)
Jun 30, 2018 5335 5358 5318 5324 0 +0.00(+0.00%)
Jun 29, 2018 5335 5358 5318 5324 0 +47.89(+0.91%)
Jun 28, 2018 5308 5341 5250 5276 0 -51.56(-0.97%)
Jun 27, 2018 5284 5372 5246 5327 0 +45.91(+0.87%)
Jun 26, 2018 5309 5316 5281 5281 0 -2.57(-0.05%)
Jun 25, 2018 5351 5362 5284 5284 0 -103.52(-1.92%)
Jun 24, 2018 5330 5389 5327 5387 0 +0.00(+0.00%)
Jun 23, 2018 5330 5389 5327 5387 0 +0.00(+0.00%)
Jun 22, 2018 5330 5389 5327 5387 0 +71.37(+1.34%)
Jun 21, 2018 5387 5396 5302 5316 0 -56.30(-1.05%)
Jun 20, 2018 5418 5418 5372 5372 0 -18.32(-0.34%)
Jun 19, 2018 5388 5398 5366 5391 0 -59.85(-1.10%)
Jun 18, 2018 5488 5492 5418 5450 0 -51.40(-0.93%)
Jun 17, 2018 5543 5561 5502 5502 0 +0.00(+0.00%)
Jun 16, 2018 5543 5561 5502 5502 0 +0.00(+0.00%)
Jun 15, 2018 5543 5561 5502 5502 0 -26.58(-0.48%)
Jun 14, 2018 5420 5543 5408 5528 0 +75.73(+1.39%)
Jun 13, 2018 5457 5474 5448 5453 0 -0.64(-0.01%)
Jun 12, 2018 5495 5496 5449 5453 0 -20.54(-0.38%)
Jun 11, 2018 5460 5480 5451 5474 0 +23.69(+0.43%)
Jun 10, 2018 5420 5459 5405 5450 0 +0.00(+0.00%)
Jun 09, 2018 5420 5459 5405 5450 0 +0.00(+0.00%)
Jun 08, 2018 5420 5459 5405 5450 0 +1.86(+0.03%)
Jun 07, 2018 5483 5500 5441 5448 0 -9.20(-0.17%)
Jun 06, 2018 5471 5480 5420 5458 0 -3.39(-0.06%)
Jun 05, 2018 5465 5513 5461 5461 0 -11.96(-0.22%)
Jun 04, 2018 5498 5501 5469 5473 0 +7.38(+0.14%)
Jun 03, 2018 5440 5483 5438 5466 0 +0.00(+0.00%)
Jun 02, 2018 5440 5483 5438 5466 0 +0.00(+0.00%)
Jun 01, 2018 5440 5483 5438 5466 0 +67.13(+1.24%)
May 31, 2018 5441 5453 5381 5398 0 -28.95(-0.53%)
May 30, 2018 5420 5434 5386 5427 0 -10.71(-0.20%)
May 29, 2018 5466 5480 5390 5438 0 -70.87(-1.29%)
May 28, 2018 5566 5577 5492 5509 0 -33.62(-0.61%)
May 27, 2018 5571 5592 5520 5543 0 +0.00(+0.00%)
May 26, 2018 5571 5592 5520 5543 0 +0.00(+0.00%)
May 25, 2018 5571 5592 5520 5543 0 -5.90(-0.11%)
May 24, 2018 5577 5599 5523 5548 0 -17.40(-0.31%)
May 23, 2018 5626 5626 5544 5566 0 -74.25(-1.32%)
May 22, 2018 5638 5653 5629 5640 0 +2.59(+0.05%)
May 21, 2018 5627 5657 5626 5638 0 +23.00(+0.41%)
May 20, 2018 5610 5643 5603 5615 0 +0.00(+0.00%)
May 19, 2018 5610 5643 5603 5615 0 +0.00(+0.00%)
May 18, 2018 5610 5643 5603 5615 0 -7.41(-0.13%)
May 17, 2018 5570 5622 5570 5622 0 +54.38(+0.98%)
May 16, 2018 5546 5571 5541 5568 0 +14.38(+0.26%)
May 15, 2018 5529 5563 5528 5553 0 +12.48(+0.23%)
May 14, 2018 5539 5542 5524 5541 0 -1.26(-0.02%)
May 13, 2018 5533 5545 5521 5542 0 +0.00(+0.00%)
May 12, 2018 5533 5545 5521 5542 0 +0.00(+0.00%)
May 11, 2018 5533 5545 5521 5542 0 -4.01(-0.07%)
May 10, 2018 5532 5547 5523 5546 0 +11.32(+0.20%)
May 09, 2018 5521 5535 5512 5535 0 +12.70(+0.23%)
May 08, 2018 5524 5529 5496 5522 0 -9.49(-0.17%)
May 07, 2018 5512 5532 5504 5531 0 +15.37(+0.28%)
May 06, 2018 5496 5516 5486 5516 0 +0.00(+0.00%)
May 05, 2018 5496 5516 5486 5516 0 +0.00(+0.00%)
May 04, 2018 5496 5516 5486 5516 0 +14.39(+0.26%)
May 03, 2018 5515 5524 5490 5502 0 -27.56(-0.50%)
May 02, 2018 5511 5539 5509 5529 0 +8.72(+0.16%)
May 01, 2018 5477 5521 5474 5520 0 +0.00(+0.00%)
Apr 30, 2018 5477 5521 5474 5520 0 +37.31(+0.68%)
Apr 29, 2018 5454 5483 5454 5483 0 +0.00(+0.00%)
Apr 28, 2018 5454 5483 5454 5483 0 +0.00(+0.00%)
Apr 27, 2018 5454 5483 5454 5483 0 +29.61(+0.54%)
Apr 26, 2018 5417 5460 5408 5454 0 +40.28(+0.74%)
Apr 25, 2018 5414 5442 5389 5413 0 -30.86(-0.57%)
Apr 24, 2018 5428 5447 5414 5444 0 +5.61(+0.10%)
Apr 23, 2018 5405 5441 5393 5439 0 +25.72(+0.48%)
Apr 22, 2018 5395 5426 5381 5413 0 +0.00(+0.00%)
Apr 21, 2018 5395 5426 5381 5413 0 +0.00(+0.00%)
Apr 20, 2018 5395 5426 5381 5413 0 +21.19(+0.39%)
Apr 19, 2018 5390 5398 5377 5392 0 +11.47(+0.21%)
Apr 18, 2018 5360 5382 5360 5380 0 +26.63(+0.50%)
Apr 17, 2018 5326 5370 5317 5354 0 +40.58(+0.76%)
Apr 16, 2018 5322 5322 5299 5313 0 -2.06(-0.04%)
Apr 15, 2018 5318 5339 5303 5315 0 +0.00(+0.00%)
Apr 14, 2018 5318 5339 5303 5315 0 +0.00(+0.00%)
Apr 13, 2018 5318 5339 5303 5315 0 +5.80(+0.11%)
Apr 12, 2018 5281 5310 5266 5309 0 +31.28(+0.59%)
Apr 11, 2018 5301 5303 5264 5278 0 -29.62(-0.56%)
Apr 10, 2018 5300 5313 5282 5308 0 +44.17(+0.84%)
Apr 09, 2018 5271 5290 5248 5263 0 +5.15(+0.10%)
Apr 08, 2018 5256 5283 5243 5258 0 +0.00(+0.00%)
Apr 07, 2018 5256 5283 5243 5258 0 +0.00(+0.00%)
Apr 06, 2018 5256 5283 5243 5258 0 -18.43(-0.35%)
Apr 05, 2018 5217 5281 5214 5277 0 +134.87(+2.62%)
Apr 04, 2018 5155 5164 5095 5142 0 -10.32(-0.20%)
Apr 03, 2018 5145 5172 5119 5152 0 -15.18(-0.29%)
Apr 02, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Apr 01, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 31, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 30, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 29, 2018 5152 5195 5135 5167 0 +36.86(+0.72%)
Mar 28, 2018 5073 5130 5038 5130 0 +14.70(+0.29%)
Mar 27, 2018 5141 5149 5100 5116 0 +49.46(+0.98%)
Mar 26, 2018 5106 5127 5043 5066 0 -28.94(-0.57%)
Mar 25, 2018 5116 5129 5060 5095 0 +0.00(+0.00%)
Mar 24, 2018 5116 5129 5060 5095 0 +0.00(+0.00%)
Mar 23, 2018 5116 5129 5060 5095 0 -71.99(-1.39%)
Mar 22, 2018 5205 5231 5119 5167 0 -72.53(-1.38%)
Mar 21, 2018 5253 5257 5220 5240 0 -12.69(-0.24%)
Mar 20, 2018 5232 5255 5209 5252 0 +29.59(+0.57%)
Mar 19, 2018 5263 5265 5210 5223 0 -59.91(-1.13%)
Mar 18, 2018 5259 5299 5259 5283 0 +0.00(+0.00%)
Mar 17, 2018 5259 5299 5259 5283 0 +0.00(+0.00%)
Mar 16, 2018 5259 5299 5259 5283 0 +15.49(+0.29%)
Mar 15, 2018 5252 5275 5236 5267 0 +33.90(+0.65%)
Mar 14, 2018 5238 5273 5224 5233 0 -9.43(-0.18%)
Mar 13, 2018 5285 5312 5225 5243 0 -33.92(-0.64%)
Mar 12, 2018 5298 5302 5258 5277 0 +2.31(+0.04%)
Mar 11, 2018 5243 5293 5242 5274 0 +0.00(+0.00%)
Mar 10, 2018 5243 5293 5242 5274 0 +0.00(+0.00%)
Mar 09, 2018 5243 5293 5242 5274 0 +20.30(+0.39%)
Mar 08, 2018 5189 5264 5186 5254 0 +66.27(+1.28%)
Mar 07, 2018 5152 5203 5135 5188 0 +17.60(+0.34%)
Mar 06, 2018 5203 5217 5170 5170 0 +3.00(+0.06%)
Mar 05, 2018 5116 5177 5116 5167 0 +30.65(+0.60%)
Mar 04, 2018 5223 5226 5121 5137 0 +0.00(+0.00%)
Mar 03, 2018 5223 5226 5121 5137 0 +0.00(+0.00%)
Mar 02, 2018 5223 5226 5121 5137 0 -125.98(-2.39%)
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.