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 3769 3769 3734 3741 0 -40.97(-1.08%)
Aug 30, 2018 3813 3813 3781 3782 0 -35.78(-0.94%)
Aug 29, 2018 3819 3826 3807 3817 0 +1.45(+0.04%)
Aug 28, 2018 3825 3833 3816 3816 0 -4.85(-0.13%)
Aug 27, 2018 3816 3826 3805 3821 0 +15.29(+0.40%)
Aug 26, 2018 3798 3820 3798 3806 0 +0.00(+0.00%)
Aug 25, 2018 3798 3820 3798 3806 0 +0.00(+0.00%)
Aug 24, 2018 3798 3820 3798 3806 0 +6.48(+0.17%)
Aug 23, 2018 3806 3814 3797 3799 0 -1.01(-0.03%)
Aug 22, 2018 3794 3814 3794 3800 0 -0.34(-0.01%)
Aug 21, 2018 3782 3812 3774 3800 0 +12.73(+0.34%)
Aug 20, 2018 3778 3798 3777 3788 0 +19.21(+0.51%)
Aug 19, 2018 3778 3787 3751 3768 0 +0.00(+0.00%)
Aug 18, 2018 3778 3787 3751 3768 0 +0.00(+0.00%)
Aug 17, 2018 3778 3787 3751 3768 0 -7.14(-0.19%)
Aug 16, 2018 3775 3783 3761 3776 0 +15.82(+0.42%)
Aug 15, 2018 3823 3827 3750 3760 0 -50.58(-1.33%)
Aug 14, 2018 3814 3825 3798 3810 0 +8.47(+0.22%)
Aug 13, 2018 3802 3812 3778 3802 0 -17.01(-0.45%)
Aug 12, 2018 3861 3861 3803 3819 0 +0.00(+0.00%)
Aug 11, 2018 3861 3861 3803 3819 0 +0.00(+0.00%)
Aug 10, 2018 3861 3861 3803 3819 0 -69.87(-1.80%)
Aug 09, 2018 3859 3889 3849 3889 0 +25.13(+0.65%)
Aug 08, 2018 3885 3885 3862 3864 0 -20.65(-0.53%)
Aug 07, 2018 3875 3889 3873 3884 0 +17.78(+0.46%)
Aug 06, 2018 3871 3880 3852 3867 0 -7.56(-0.20%)
Aug 05, 2018 3874 3879 3862 3874 0 +0.00(+0.00%)
Aug 04, 2018 3874 3879 3862 3874 0 +0.00(+0.00%)
Aug 03, 2018 3874 3879 3862 3874 0 +11.85(+0.31%)
Aug 02, 2018 3888 3895 3853 3862 0 -32.36(-0.83%)
Aug 01, 2018 3906 3914 3894 3895 0 -4.42(-0.11%)
Jul 31, 2018 3903 3913 3896 3899 0 -16.49(-0.42%)
Jul 30, 2018 3913 3924 3908 3916 0 -10.10(-0.26%)
Jul 29, 2018 3880 3929 3880 3926 0 +0.00(+0.00%)
Jul 28, 2018 3880 3929 3880 3926 0 +0.00(+0.00%)
Jul 27, 2018 3880 3929 3880 3926 0 +50.68(+1.31%)
Jul 26, 2018 3863 3875 3853 3875 0 +11.09(+0.29%)
Jul 25, 2018 3869 3884 3858 3864 0 +1.39(+0.04%)
Jul 24, 2018 3839 3870 3833 3862 0 +30.19(+0.79%)
Jul 23, 2018 3812 3835 3801 3832 0 +17.12(+0.45%)
Jul 22, 2018 3806 3828 3800 3815 0 +0.00(+0.00%)
Jul 21, 2018 3806 3828 3800 3815 0 +0.00(+0.00%)
Jul 20, 2018 3806 3828 3800 3815 0 +5.73(+0.15%)
Jul 19, 2018 3821 3829 3804 3809 0 -10.98(-0.29%)
Jul 18, 2018 3816 3828 3813 3820 0 +2.77(+0.07%)
Jul 17, 2018 3810 3824 3798 3818 0 +10.97(+0.29%)
Jul 16, 2018 3807 3824 3803 3807 0 +2.59(+0.07%)
Jul 15, 2018 3802 3812 3799 3804 0 +0.00(+0.00%)
Jul 14, 2018 3802 3812 3799 3804 0 +0.00(+0.00%)
Jul 13, 2018 3802 3812 3799 3804 0 +2.74(+0.07%)
Jul 12, 2018 3789 3803 3778 3801 0 +21.56(+0.57%)
Jul 11, 2018 3781 3791 3771 3780 0 -23.76(-0.62%)
Jul 10, 2018 3800 3810 3791 3804 0 +6.48(+0.17%)
Jul 09, 2018 3785 3801 3780 3797 0 +26.39(+0.70%)
Jul 08, 2018 3757 3771 3751 3771 0 +0.00(+0.00%)
Jul 07, 2018 3757 3771 3751 3771 0 +0.00(+0.00%)
Jul 06, 2018 3757 3771 3751 3771 0 +23.44(+0.63%)
Jul 05, 2018 3726 3770 3725 3747 0 +27.13(+0.73%)
Jul 04, 2018 3710 3726 3706 3720 0 +4.74(+0.13%)
Jul 03, 2018 3710 3728 3693 3715 0 +18.08(+0.49%)
Jul 02, 2018 3695 3706 3664 3697 0 -22.58(-0.61%)
Jul 01, 2018 3728 3735 3716 3720 0 +0.00(+0.00%)
Jun 30, 2018 3728 3735 3716 3720 0 +0.00(+0.00%)
Jun 29, 2018 3728 3735 3716 3720 0 +17.62(+0.48%)
Jun 28, 2018 3718 3735 3684 3702 0 -26.87(-0.72%)
Jun 27, 2018 3718 3745 3678 3729 0 +19.27(+0.52%)
Jun 26, 2018 3718 3732 3708 3710 0 -0.65(-0.02%)
Jun 25, 2018 3745 3754 3710 3710 0 -53.08(-1.41%)
Jun 24, 2018 3737 3764 3736 3764 0 +0.00(+0.00%)
Jun 23, 2018 3737 3764 3736 3764 0 +0.00(+0.00%)
Jun 22, 2018 3737 3764 3736 3764 0 +36.03(+0.97%)
Jun 21, 2018 3751 3764 3721 3728 0 -22.61(-0.60%)
Jun 20, 2018 3777 3781 3750 3750 0 +4.35(+0.12%)
Jun 19, 2018 3729 3752 3708 3746 0 -17.16(-0.46%)
Jun 18, 2018 3796 3801 3756 3763 0 -40.30(-1.06%)
Jun 17, 2018 3842 3850 3803 3803 0 +0.00(+0.00%)
Jun 16, 2018 3842 3850 3803 3803 0 +0.00(+0.00%)
Jun 15, 2018 3842 3850 3803 3803 0 -27.27(-0.71%)
Jun 14, 2018 3800 3837 3784 3831 0 +16.59(+0.43%)
Jun 13, 2018 3812 3824 3805 3814 0 -2.85(-0.07%)
Jun 12, 2018 3831 3832 3812 3817 0 +2.51(+0.07%)
Jun 11, 2018 3795 3819 3784 3814 0 +43.31(+1.15%)
Jun 10, 2018 3771 3777 3752 3771 0 +0.00(+0.00%)
Jun 09, 2018 3771 3777 3752 3771 0 +0.00(+0.00%)
Jun 08, 2018 3771 3777 3752 3771 0 -21.00(-0.55%)
Jun 07, 2018 3812 3829 3787 3792 0 +0.84(+0.02%)
Jun 06, 2018 3804 3811 3770 3791 0 -8.02(-0.21%)
Jun 05, 2018 3830 3851 3799 3799 0 -35.75(-0.93%)
Jun 04, 2018 3844 3846 3827 3835 0 +25.68(+0.67%)
Jun 03, 2018 3792 3827 3787 3809 0 +0.00(+0.00%)
Jun 02, 2018 3792 3827 3787 3809 0 +0.00(+0.00%)
Jun 01, 2018 3792 3827 3787 3809 0 +45.00(+1.20%)
May 31, 2018 3803 3816 3749 3764 0 -20.43(-0.54%)
May 30, 2018 3766 3796 3758 3785 0 +24.14(+0.64%)
May 29, 2018 3808 3814 3732 3761 0 -72.35(-1.89%)
May 28, 2018 3874 3879 3823 3833 0 -24.20(-0.63%)
May 27, 2018 3877 3883 3834 3857 0 +0.00(+0.00%)
May 26, 2018 3877 3883 3834 3857 0 +0.00(+0.00%)
May 25, 2018 3877 3883 3834 3857 0 -3.00(-0.08%)
May 24, 2018 3894 3894 3849 3860 0 -27.12(-0.70%)
May 23, 2018 3910 3912 3876 3887 0 -29.60(-0.76%)
May 22, 2018 3907 3926 3906 3917 0 +11.80(+0.30%)
May 21, 2018 3901 3916 3893 3905 0 +13.87(+0.36%)
May 20, 2018 3897 3912 3885 3891 0 +0.00(+0.00%)
May 19, 2018 3897 3912 3885 3891 0 +0.00(+0.00%)
May 18, 2018 3897 3912 3885 3891 0 -7.46(-0.19%)
May 17, 2018 3869 3899 3858 3899 0 +40.88(+1.06%)
May 16, 2018 3873 3883 3848 3858 0 -18.88(-0.49%)
May 15, 2018 3885 3892 3859 3877 0 -9.17(-0.24%)
May 14, 2018 3887 3894 3877 3886 0 +1.34(+0.03%)
May 13, 2018 3882 3886 3874 3884 0 +0.00(+0.00%)
May 12, 2018 3882 3886 3874 3884 0 +0.00(+0.00%)
May 11, 2018 3882 3886 3874 3884 0 -0.14(-0.00%)
May 10, 2018 3895 3896 3872 3885 0 -8.46(-0.22%)
May 09, 2018 3919 3926 3885 3893 0 -17.63(-0.45%)
May 08, 2018 3888 3911 3883 3911 0 +21.37(+0.55%)
May 07, 2018 3880 3893 3876 3889 0 -5.34(-0.14%)
May 06, 2018 3879 3898 3875 3895 0 +0.00(+0.00%)
May 05, 2018 3879 3898 3875 3895 0 +0.00(+0.00%)
May 04, 2018 3879 3898 3875 3895 0 +22.66(+0.59%)
May 03, 2018 3909 3912 3861 3872 0 -48.96(-1.25%)
May 02, 2018 3909 3929 3909 3921 0 +10.60(+0.27%)
May 01, 2018 3898 3915 3896 3910 0 +0.00(+0.00%)
Apr 30, 2018 3898 3915 3896 3910 0 -2.62(-0.07%)
Apr 29, 2018 3904 3922 3899 3913 0 +0.00(+0.00%)
Apr 28, 2018 3904 3922 3899 3913 0 +0.00(+0.00%)
Apr 27, 2018 3904 3922 3899 3913 0 +4.77(+0.12%)
Apr 26, 2018 3884 3912 3858 3908 0 +15.08(+0.39%)
Apr 25, 2018 3894 3903 3869 3893 0 -38.52(-0.98%)
Apr 24, 2018 3932 3939 3914 3932 0 -2.05(-0.05%)
Apr 23, 2018 3918 3934 3907 3934 0 +12.44(+0.32%)
Apr 22, 2018 3919 3928 3908 3921 0 +0.00(+0.00%)
Apr 21, 2018 3919 3928 3908 3921 0 +0.00(+0.00%)
Apr 20, 2018 3919 3928 3908 3921 0 +9.42(+0.24%)
Apr 19, 2018 3916 3923 3905 3912 0 +1.32(+0.03%)
Apr 18, 2018 3907 3919 3897 3910 0 +10.74(+0.28%)
Apr 17, 2018 3876 3910 3873 3900 0 +31.54(+0.82%)
Apr 16, 2018 3895 3895 3861 3868 0 -20.14(-0.52%)
Apr 15, 2018 3896 3908 3881 3888 0 +0.00(+0.00%)
Apr 14, 2018 3896 3908 3881 3888 0 +0.00(+0.00%)
Apr 13, 2018 3896 3908 3881 3888 0 +4.50(+0.12%)
Apr 12, 2018 3873 3891 3856 3884 0 +27.22(+0.71%)
Apr 11, 2018 3878 3889 3855 3857 0 -31.31(-0.81%)
Apr 10, 2018 3886 3894 3875 3888 0 +17.26(+0.45%)
Apr 09, 2018 3876 3884 3854 3871 0 +0.58(+0.01%)
Apr 08, 2018 3878 3886 3863 3870 0 +0.00(+0.00%)
Apr 07, 2018 3878 3886 3863 3870 0 +0.00(+0.00%)
Apr 06, 2018 3878 3886 3863 3870 0 -18.95(-0.49%)
Apr 05, 2018 3867 3898 3859 3889 0 +80.74(+2.12%)
Apr 04, 2018 3843 3843 3781 3808 0 -23.15(-0.60%)
Apr 03, 2018 3835 3842 3810 3831 0 -25.67(-0.67%)
Apr 02, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Apr 01, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Mar 31, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Mar 30, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Mar 29, 2018 3864 3877 3845 3857 0 +4.73(+0.12%)
Mar 28, 2018 3798 3854 3780 3852 0 +27.95(+0.73%)
Mar 27, 2018 3841 3848 3817 3824 0 +27.40(+0.72%)
Mar 26, 2018 3831 3840 3782 3797 0 -19.94(-0.52%)
Mar 25, 2018 3823 3830 3781 3817 0 +0.00(+0.00%)
Mar 24, 2018 3823 3830 3781 3817 0 +0.00(+0.00%)
Mar 23, 2018 3823 3830 3781 3817 0 -41.54(-1.08%)
Mar 22, 2018 3911 3915 3831 3858 0 -67.28(-1.71%)
Mar 21, 2018 3936 3942 3912 3926 0 -10.00(-0.25%)
Mar 20, 2018 3928 3940 3914 3936 0 +15.14(+0.39%)
Mar 19, 2018 3956 3958 3911 3921 0 -40.91(-1.03%)
Mar 18, 2018 3951 3973 3948 3962 0 +0.00(+0.00%)
Mar 17, 2018 3951 3973 3948 3962 0 +0.00(+0.00%)
Mar 16, 2018 3951 3973 3948 3962 0 +10.77(+0.27%)
Mar 15, 2018 3946 3955 3928 3951 0 +21.47(+0.55%)
Mar 14, 2018 3952 3965 3925 3929 0 -41.16(-1.04%)
Mar 13, 2018 4004 4014 3960 3970 0 -32.00(-0.80%)
Mar 12, 2018 4010 4023 4000 4002 0 +15.43(+0.39%)
Mar 11, 2018 3969 4004 3967 3987 0 +0.00(+0.00%)
Mar 10, 2018 3969 4004 3967 3987 0 +0.00(+0.00%)
Mar 09, 2018 3969 4004 3967 3987 0 +12.52(+0.32%)
Mar 08, 2018 3951 3990 3946 3975 0 +45.32(+1.15%)
Mar 07, 2018 3902 3929 3888 3929 0 +12.79(+0.33%)
Mar 06, 2018 3934 3945 3915 3916 0 +9.37(+0.24%)
Mar 05, 2018 3860 3910 3858 3907 0 +37.86(+0.98%)
Mar 04, 2018 3927 3931 3856 3869 0 +0.00(+0.00%)
Mar 03, 2018 3927 3931 3856 3869 0 +0.00(+0.00%)
Mar 02, 2018 3927 3931 3856 3869 0 -74.67(-1.89%)
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.