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 (%)
Mar 31, 2009 1419 1454 1417 1434 0 +14.98(+1.06%)
Mar 30, 2009 1463 1464 1404 1419 0 -43.65(-2.98%)
Mar 27, 2009 1420 1468 1420 1463 0 +0.00(+0.00%)
Mar 26, 2009 1420 1468 1420 1463 0 +42.77(+3.01%)
Mar 25, 2009 1436 1448 1418 1420 0 -16.15(-1.12%)
Mar 24, 2009 1407 1450 1407 1436 0 +29.47(+2.10%)
Mar 23, 2009 1361 1408 1361 1407 0 +45.76(+3.36%)
Mar 20, 2009 1342 1364 1341 1361 0 +19.29(+1.44%)
Mar 19, 2009 1323 1347 1323 1342 0 +18.76(+1.42%)
Mar 18, 2009 1312 1324 1312 1323 0 +10.75(+0.82%)
Mar 17, 2009 1325 1326 1308 1312 0 -12.76(-0.96%)
Mar 16, 2009 1327 1341 1322 1325 0 -2.59(-0.20%)
Mar 13, 2009 1310 1333 1310 1327 0 +17.03(+1.30%)
Mar 12, 2009 1315 1318 1305 1310 0 -4.11(-0.31%)
Mar 11, 2009 1300 1320 1300 1315 0 +14.31(+1.10%)
Mar 10, 2009 1287 1301 1283 1300 0 +13.52(+1.05%)
Mar 09, 2009 1287 1287 1287 1287 0 +0.00(+0.00%)
Mar 06, 2009 1288 1291 1279 1287 0 -1.38(-0.11%)
Mar 05, 2009 1289 1300 1282 1288 0 -1.31(-0.10%)
Mar 04, 2009 1265 1290 1262 1289 0 +24.56(+1.94%)
Mar 03, 2009 1256 1271 1245 1265 0 +8.71(+0.69%)
Mar 02, 2009 1285 1285 1253 1256 0 -29.37(-2.28%)
Feb 27, 2009 1292 1294 1281 1285 0 -4.84(-0.38%)
Feb 26, 2009 1304 1304 1282 1290 0 -9.79(-0.75%)
Feb 25, 2009 1301 1312 1290 1300 0 +4.24(+0.33%)
Feb 24, 2009 1306 1306 1287 1296 0 -16.57(-1.26%)
Feb 23, 2009 1298 1312 1294 1312 0 +15.50(+1.20%)
Feb 20, 2009 1321 1321 1291 1297 0 -26.76(-2.02%)
Feb 19, 2009 1331 1331 1314 1324 0 -6.91(-0.52%)
Feb 18, 2009 1312 1332 1304 1331 0 +12.57(+0.95%)
Feb 17, 2009 1339 1339 1311 1318 0 -23.96(-1.79%)
Feb 16, 2009 1339 1346 1337 1342 0 +3.26(+0.24%)
Feb 13, 2009 1327 1343 1326 1339 0 +13.32(+1.00%)
Feb 12, 2009 1322 1326 1315 1325 0 +0.60(+0.05%)
Feb 11, 2009 1327 1327 1302 1325 0 -7.31(-0.55%)
Feb 10, 2009 1342 1342 1327 1332 0 -10.10(-0.75%)
Feb 09, 2009 1361 1361 1332 1342 0 -8.41(-0.62%)
Feb 06, 2009 1338 1352 1337 1351 0 +22.57(+1.70%)
Feb 05, 2009 1320 1332 1319 1328 0 +7.71(+0.58%)
Feb 04, 2009 1312 1320 1308 1320 0 +16.03(+1.23%)
Feb 03, 2009 1311 1313 1300 1304 0 -6.31(-0.48%)
Feb 02, 2009 1330 1330 1298 1311 0 -22.03(-1.65%)
Jan 30, 2009 1325 1333 1315 1333 0 +8.02(+0.61%)
Jan 29, 2009 1334 1337 1320 1325 0 +3.20(+0.24%)
Jan 28, 2009 1340 1340 1321 1321 0 -15.18(-1.14%)
Jan 27, 2009 1320 1341 1320 1337 0 +21.05(+1.60%)
Jan 26, 2009 1316 1316 1316 1316 0 +0.00(+0.00%)
Jan 23, 2009 1321 1321 1308 1316 0 -11.74(-0.88%)
Jan 22, 2009 1332 1337 1315 1327 0 +5.87(+0.44%)
Jan 21, 2009 1327 1335 1311 1321 0 -22.70(-1.69%)
Jan 20, 2009 1336 1344 1321 1344 0 -6.54(-0.48%)
Jan 19, 2009 1371 1375 1342 1351 0 -13.19(-0.97%)
Jan 16, 2009 1350 1364 1345 1364 0 +20.39(+1.52%)
Jan 15, 2009 1359 1359 1329 1343 0 -43.42(-3.13%)
Jan 14, 2009 1407 1416 1383 1387 0 -12.82(-0.92%)
Jan 13, 2009 1395 1413 1392 1400 0 -6.82(-0.48%)
Jan 12, 2009 1407 1411 1392 1407 0 -10.12(-0.71%)
Jan 09, 2009 1401 1417 1395 1417 0 +14.01(+1.00%)
Jan 08, 2009 1401 1411 1388 1403 0 -18.81(-1.32%)
Jan 07, 2009 1440 1472 1414 1421 0 -14.07(-0.98%)
Jan 06, 2009 1438 1463 1430 1436 0 -1.80(-0.13%)
Jan 05, 2009 1377 1438 1377 1437 0 +81.93(+6.04%)
Jan 02, 2009 1345 1362 1345 1355 0 +0.00(+0.00%)
Jan 01, 2009 1355 1355 1355 1355 0 +0.00(+0.00%)
Dec 31, 2008 1355 1355 1355 1355 0 +0.00(+0.00%)
Dec 30, 2008 1345 1362 1345 1355 0 +14.52(+1.08%)
Dec 29, 2008 1341 1341 1341 1341 0 +0.00(+0.00%)
Dec 26, 2008 1338 1345 1327 1341 0 +4.28(+0.32%)
Dec 25, 2008 1337 1337 1337 1337 0 +0.00(+0.00%)
Dec 24, 2008 1347 1357 1334 1337 0 -7.11(-0.53%)
Dec 23, 2008 1341 1344 1323 1344 0 -1.59(-0.12%)
Dec 22, 2008 1345 1348 1327 1345 0 -2.98(-0.22%)
Dec 19, 2008 1339 1352 1332 1348 0 -3.47(-0.26%)
Dec 18, 2008 1363 1363 1341 1352 0 -12.22(-0.90%)
Dec 17, 2008 1372 1376 1349 1364 0 +21.14(+1.57%)
Dec 16, 2008 1353 1359 1334 1343 0 -16.44(-1.21%)
Dec 15, 2008 1285 1359 1285 1359 0 +96.31(+7.63%)
Dec 12, 2008 1308 1322 1256 1263 0 -53.72(-4.08%)
Dec 11, 2008 1315 1344 1310 1317 0 +0.79(+0.06%)
Dec 10, 2008 1267 1316 1267 1316 0 +49.78(+3.93%)
Dec 09, 2008 1233 1266 1230 1266 0 +63.78(+5.30%)
Dec 08, 2008 1202 1202 1202 1202 0 +0.00(+0.00%)
Dec 05, 2008 1197 1208 1192 1202 0 -2.98(-0.25%)
Dec 04, 2008 1205 1215 1198 1205 0 +12.79(+1.07%)
Dec 03, 2008 1201 1205 1189 1193 0 +1.17(+0.10%)
Dec 02, 2008 1205 1205 1178 1191 0 -31.76(-2.60%)
Dec 01, 2008 1241 1261 1217 1223 0 -18.42(-1.48%)
Nov 28, 2008 1208 1242 1201 1242 0 +39.47(+3.28%)
Nov 27, 2008 1211 1222 1185 1202 0 +8.92(+0.75%)
Nov 26, 2008 1157 1193 1156 1193 0 +39.01(+3.38%)
Nov 25, 2008 1170 1176 1149 1154 0 +12.74(+1.12%)
Nov 24, 2008 1147 1150 1126 1141 0 -4.88(-0.43%)
Nov 21, 2008 1132 1158 1103 1146 0 -8.69(-0.75%)
Nov 20, 2008 1145 1158 1135 1155 0 -25.39(-2.15%)
Nov 19, 2008 1186 1186 1160 1180 0 -9.50(-0.80%)
Nov 18, 2008 1232 1232 1168 1190 0 -47.07(-3.81%)
Nov 17, 2008 1261 1271 1229 1237 0 -27.45(-2.17%)
Nov 14, 2008 1263 1295 1255 1264 0 +4.67(+0.37%)
Nov 13, 2008 1305 1305 1247 1260 0 -66.91(-5.04%)
Nov 12, 2008 1328 1340 1316 1327 0 -9.94(-0.74%)
Nov 11, 2008 1322 1346 1318 1337 0 -4.12(-0.31%)
Nov 10, 2008 1365 1375 1325 1341 0 +2.32(+0.17%)
Nov 07, 2008 1273 1338 1271 1338 0 +30.46(+2.33%)
Nov 06, 2008 1303 1317 1292 1308 0 -58.38(-4.27%)
Nov 05, 2008 1389 1431 1358 1366 0 -3.51(-0.26%)
Nov 04, 2008 1358 1379 1328 1370 0 +17.07(+1.26%)
Nov 03, 2008 1282 1367 1282 1353 0 +96.02(+7.64%)
Oct 31, 2008 1187 1259 1187 1257 0 +82.84(+7.06%)
Oct 30, 2008 1143 1180 1141 1174 0 +60.24(+5.41%)
Oct 29, 2008 1147 1147 1097 1114 0 +2.23(+0.20%)
Oct 28, 2008 1119 1132 1089 1111 0 -55.02(-4.72%)
Oct 27, 2008 1186 1186 1157 1166 0 -78.45(-6.30%)
Oct 24, 2008 1307 1307 1239 1245 0 -92.34(-6.91%)
Oct 23, 2008 1327 1337 1313 1337 0 -42.54(-3.08%)
Oct 22, 2008 1422 1426 1369 1380 0 -60.41(-4.19%)
Oct 21, 2008 1463 1469 1427 1440 0 +13.21(+0.93%)
Oct 20, 2008 1395 1441 1378 1427 0 +27.52(+1.97%)
Oct 17, 2008 1467 1467 1391 1399 0 -63.83(-4.36%)
Oct 16, 2008 1443 1478 1439 1463 0 -57.16(-3.76%)
Oct 15, 2008 1563 1600 1511 1520 0 -35.56(-2.29%)
Oct 14, 2008 1529 1561 1529 1556 0 +94.10(+6.44%)
Oct 13, 2008 1362 1469 1360 1462 0 +10.20(+0.70%)
Oct 10, 2008 1452 1452 1452 1452 0 +0.00(+0.00%)
Oct 09, 2008 1452 1452 1452 1452 0 +0.00(+0.00%)
Oct 08, 2008 1565 1566 1452 1452 0 -168.05(-10.38%)
Oct 07, 2008 1615 1651 1604 1620 0 -29.02(-1.76%)
Oct 06, 2008 1767 1767 1635 1649 0 -183.77(-10.03%)
Oct 03, 2008 1847 1856 1821 1833 0 +0.00(+0.00%)
Oct 02, 2008 1833 1833 1833 1833 0 +0.00(+0.00%)
Oct 01, 2008 1833 1833 1833 1833 0 +0.00(+0.00%)
Sep 30, 2008 1833 1833 1833 1833 0 +0.00(+0.00%)
Sep 29, 2008 1844 1856 1821 1833 0 -13.58(-0.74%)
Sep 26, 2008 1865 1865 1825 1846 0 -23.97(-1.28%)
Sep 25, 2008 1877 1877 1861 1870 0 -13.49(-0.72%)
Sep 24, 2008 1858 1888 1857 1884 0 +10.45(+0.56%)
Sep 23, 2008 1873 1905 1868 1873 0 -24.24(-1.28%)
Sep 22, 2008 1932 1934 1890 1897 0 +5.61(+0.30%)
Sep 19, 2008 1841 1923 1841 1892 0 +104.06(+5.82%)
Sep 18, 2008 1710 1788 1709 1788 0 +17.78(+1.00%)
Sep 17, 2008 1773 1787 1746 1770 0 +34.25(+1.97%)
Sep 16, 2008 1628 1736 1592 1736 0 +16.39(+0.95%)
Sep 15, 2008 1778 1791 1702 1719 0 -84.81(-4.70%)
Sep 12, 2008 1873 1873 1767 1804 0 -66.07(-3.53%)
Sep 11, 2008 1888 1897 1848 1870 0 -14.91(-0.79%)
Sep 10, 2008 1903 1929 1870 1885 0 -73.71(-3.76%)
Sep 09, 2008 2020 2020 1946 1959 0 -79.25(-3.89%)
Sep 08, 2008 2078 2078 2034 2038 0 +15.44(+0.76%)
Sep 05, 2008 2020 2036 2000 2023 0 -52.67(-2.54%)
Sep 04, 2008 2100 2100 2058 2075 0 -40.77(-1.93%)
Sep 03, 2008 2151 2152 2115 2116 0 -43.05(-1.99%)
Sep 02, 2008 2150 2159 2128 2159 0 -5.57(-0.26%)
Sep 01, 2008 2157 2169 2139 2165 0 -1.32(-0.06%)
Aug 29, 2008 2155 2166 2141 2166 0 +21.09(+0.98%)
Aug 28, 2008 2143 2154 2136 2145 0 +13.79(+0.65%)
Aug 27, 2008 2113 2131 2113 2131 0 +23.51(+1.12%)
Aug 26, 2008 2105 2119 2100 2108 0 -19.67(-0.92%)
Aug 25, 2008 2111 2127 2098 2127 0 +6.73(+0.32%)
Aug 22, 2008 2118 2127 2109 2120 0 +32.24(+1.54%)
Aug 21, 2008 2080 2099 2078 2088 0 +18.55(+0.90%)
Aug 20, 2008 2063 2073 2055 2070 0 +27.20(+1.33%)
Aug 19, 2008 2061 2080 2037 2042 0 -42.65(-2.05%)
Aug 18, 2008 2085 2085 2085 2085 0 +0.00(+0.00%)
Aug 15, 2008 2087 2100 2068 2085 0 -21.49(-1.02%)
Aug 14, 2008 2089 2107 2077 2107 0 +43.12(+2.09%)
Aug 13, 2008 2036 2077 2036 2064 0 +5.94(+0.29%)
Aug 12, 2008 2121 2127 2042 2058 0 -76.34(-3.58%)
Aug 11, 2008 2199 2199 2124 2134 0 -62.01(-2.82%)
Aug 08, 2008 2201 2210 2184 2196 0 -3.08(-0.14%)
Aug 07, 2008 2189 2199 2181 2199 0 +11.81(+0.54%)
Aug 06, 2008 2207 2208 2172 2187 0 +1.58(+0.07%)
Aug 05, 2008 2228 2228 2154 2186 0 -42.06(-1.89%)
Aug 04, 2008 2233 2234 2215 2228 0 -21.07(-0.94%)
Aug 01, 2008 2283 2283 2241 2249 0 -55.76(-2.42%)
Jul 31, 2008 2307 2322 2298 2305 0 +25.83(+1.13%)
Jul 30, 2008 2279 2279 2279 2279 0 +0.00(+0.00%)
Jul 29, 2008 2254 2279 2250 2279 0 +3.00(+0.13%)
Jul 28, 2008 2252 2280 2249 2276 0 +30.34(+1.35%)
Jul 25, 2008 2223 2245 2222 2245 0 -11.71(-0.52%)
Jul 24, 2008 2216 2257 2200 2257 0 +31.21(+1.40%)
Jul 23, 2008 2237 2239 2202 2226 0 +13.09(+0.59%)
Jul 22, 2008 2195 2216 2191 2213 0 +17.68(+0.81%)
Jul 21, 2008 2169 2195 2153 2195 0 +53.93(+2.52%)
Jul 18, 2008 2164 2168 2129 2141 0 -26.57(-1.23%)
Jul 17, 2008 2252 2252 2157 2168 0 -50.41(-2.27%)
Jul 16, 2008 2244 2244 2211 2218 0 +3.27(+0.15%)
Jul 15, 2008 2238 2245 2204 2215 0 -44.69(-1.98%)
Jul 14, 2008 2265 2283 2251 2260 0 -17.31(-0.76%)
Jul 11, 2008 2285 2285 2259 2277 0 +0.62(+0.03%)
Jul 10, 2008 2268 2276 2242 2276 0 -9.80(-0.43%)
Jul 09, 2008 2302 2309 2274 2286 0 +7.06(+0.31%)
Jul 08, 2008 2292 2306 2264 2279 0 -24.85(-1.08%)
Jul 07, 2008 2317 2321 2290 2304 0 -10.93(-0.47%)
Jul 04, 2008 2306 2316 2296 2315 0 +28.14(+1.23%)
Jul 03, 2008 2323 2323 2276 2287 0 -91.86(-3.86%)
Jul 02, 2008 2380 2394 2367 2378 0 -0.34(-0.01%)
Jul 01, 2008 2361 2384 2360 2379 0 +29.71(+1.26%)
Jun 30, 2008 2334 2349 2334 2349 0 +16.99(+0.73%)
Jun 27, 2008 2321 2345 2316 2332 0 -18.78(-0.80%)
Jun 26, 2008 2353 2366 2338 2351 0 +9.53(+0.41%)
Jun 25, 2008 2360 2362 2327 2341 0 -24.02(-1.02%)
Jun 24, 2008 2362 2370 2354 2365 0 +2.64(+0.11%)
Jun 23, 2008 2352 2367 2351 2363 0 -9.04(-0.38%)
Jun 20, 2008 2376 2386 2354 2372 0 -1.28(-0.05%)
Jun 19, 2008 2351 2376 2351 2373 0 +8.48(+0.36%)
Jun 18, 2008 2379 2390 2361 2365 0 -13.40(-0.56%)
Jun 17, 2008 2398 2400 2367 2378 0 -20.06(-0.84%)
Jun 16, 2008 2412 2419 2390 2398 0 -0.38(-0.02%)
Jun 13, 2008 2408 2416 2390 2398 0 -10.59(-0.44%)
Jun 12, 2008 2345 2409 2345 2409 0 +34.23(+1.44%)
Jun 11, 2008 2382 2390 2362 2375 0 +0.96(+0.04%)
Jun 10, 2008 2426 2426 2360 2374 0 -36.26(-1.50%)
Jun 09, 2008 2353 2411 2353 2410 0 +7.84(+0.33%)
Jun 06, 2008 2433 2437 2398 2402 0 +2.56(+0.11%)
Jun 05, 2008 2358 2400 2349 2400 0 +37.09(+1.57%)
Jun 04, 2008 2406 2407 2357 2363 0 -41.22(-1.71%)
Jun 03, 2008 2405 2424 2378 2404 0 -23.96(-0.99%)
Jun 02, 2008 2448 2461 2423 2428 0 -16.58(-0.68%)
May 30, 2008 2450 2455 2434 2444 0 -2.60(-0.11%)
May 29, 2008 2456 2456 2427 2447 0 +13.18(+0.54%)
May 28, 2008 2416 2434 2390 2434 0 +36.77(+1.53%)
May 27, 2008 2422 2447 2387 2397 0 -22.73(-0.94%)
May 26, 2008 2424 2448 2413 2420 0 -46.23(-1.87%)
May 23, 2008 2514 2516 2448 2466 0 -37.99(-1.52%)
May 22, 2008 2457 2504 2452 2504 0 +9.24(+0.37%)
May 21, 2008 2482 2508 2473 2495 0 -16.25(-0.65%)
May 20, 2008 2511 2511 2511 2511 0 +0.00(+0.00%)
May 19, 2008 2474 2514 2474 2511 0 +42.12(+1.71%)
May 16, 2008 2462 2474 2460 2469 0 +19.03(+0.78%)
May 15, 2008 2468 2469 2440 2450 0 +0.47(+0.02%)
May 14, 2008 2424 2460 2424 2449 0 +30.44(+1.26%)
May 13, 2008 2393 2426 2389 2419 0 +40.90(+1.72%)
May 12, 2008 2366 2382 2358 2378 0 +2.97(+0.13%)
May 09, 2008 2381 2382 2361 2375 0 -1.90(-0.08%)
May 08, 2008 2360 2377 2346 2377 0 -5.77(-0.24%)
May 07, 2008 2379 2389 2368 2383 0 +10.87(+0.46%)
May 06, 2008 2386 2396 2366 2372 0 -16.16(-0.68%)
May 05, 2008 2361 2388 2355 2388 0 +45.23(+1.93%)
May 02, 2008 2334 2343 2322 2343 0 +38.24(+1.66%)
May 01, 2008 2303 2305 2277 2305 0 +0.00(+0.00%)
Apr 30, 2008 2301 2305 2277 2305 0 +0.99(+0.04%)
Apr 29, 2008 2274 2305 2272 2304 0 +49.22(+2.18%)
Apr 28, 2008 2250 2257 2223 2254 0 +13.73(+0.61%)
Apr 25, 2008 2280 2280 2232 2241 0 -29.40(-1.30%)
Apr 24, 2008 2330 2330 2266 2270 0 -44.32(-1.92%)
Apr 23, 2008 2288 2314 2270 2314 0 +25.20(+1.10%)
Apr 22, 2008 2318 2319 2279 2289 0 -46.79(-2.00%)
Apr 21, 2008 2387 2387 2326 2336 0 -13.38(-0.57%)
Apr 18, 2008 2343 2363 2339 2349 0 +7.49(+0.32%)
Apr 17, 2008 2371 2374 2326 2342 0 +3.86(+0.17%)
Apr 16, 2008 2317 2338 2313 2338 0 +43.66(+1.90%)
Apr 15, 2008 2287 2306 2279 2294 0 +21.78(+0.96%)
Apr 14, 2008 2246 2279 2243 2272 0 -31.45(-1.37%)
Apr 11, 2008 2264 2304 2254 2304 0 +68.00(+3.04%)
Apr 10, 2008 2168 2236 2168 2236 0 +55.84(+2.56%)
Apr 09, 2008 2249 2268 2172 2180 0 -69.68(-3.10%)
Apr 08, 2008 2274 2280 2244 2250 0 -37.03(-1.62%)
Apr 07, 2008 2287 2291 2252 2287 0 +9.72(+0.43%)
Apr 04, 2008 2262 2277 2240 2277 0 +39.11(+1.75%)
Apr 03, 2008 2349 2351 2221 2238 0 -104.22(-4.45%)
Apr 02, 2008 2433 2433 2332 2342 0 -51.06(-2.13%)
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.