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, 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%)
Mar 01, 2018 3995 3999 3941 3944 0 -50.60(-1.27%)
Feb 28, 2018 3994 4013 3985 3994 0 -15.72(-0.39%)
Feb 27, 2018 4003 4017 3980 4010 0 +17.67(+0.44%)
Feb 26, 2018 3994 4006 3985 3992 0 +19.97(+0.50%)
Feb 25, 2018 3986 3987 3961 3973 0 +0.00(+0.00%)
Feb 24, 2018 3986 3987 3961 3973 0 +0.00(+0.00%)
Feb 23, 2018 3986 3987 3961 3973 0 -6.32(-0.16%)
Feb 22, 2018 3935 3986 3928 3979 0 +28.58(+0.72%)
Feb 21, 2018 3933 3955 3916 3950 0 +11.65(+0.30%)
Feb 20, 2018 3921 3942 3920 3939 0 +16.16(+0.41%)
Feb 19, 2018 3956 3958 3921 3922 0 -18.73(-0.48%)
Feb 18, 2018 3934 3957 3931 3941 0 +0.00(+0.00%)
Feb 17, 2018 3934 3957 3931 3941 0 +0.00(+0.00%)
Feb 16, 2018 3934 3957 3931 3941 0 +31.08(+0.79%)
Feb 15, 2018 3909 3929 3903 3910 0 +17.95(+0.46%)
Feb 14, 2018 3908 3915 3858 3892 0 +7.45(+0.19%)
Feb 13, 2018 3925 3930 3885 3885 0 -33.47(-0.85%)
Feb 12, 2018 3926 3936 3908 3918 0 +41.85(+1.08%)
Feb 11, 2018 3906 3919 3844 3876 0 +0.00(+0.00%)
Feb 10, 2018 3906 3919 3844 3876 0 +0.00(+0.00%)
Feb 09, 2018 3906 3919 3844 3876 0 -35.63(-0.91%)
Feb 08, 2018 3979 3990 3901 3912 0 -79.94(-2.00%)
Feb 07, 2018 3944 4003 3917 3992 0 +95.31(+2.45%)
Feb 06, 2018 3847 3944 3847 3897 0 -101.00(-2.53%)
Feb 05, 2018 4030 4040 3992 3998 0 -56.00(-1.38%)
Feb 04, 2018 4096 4097 4052 4054 0 +0.00(+0.00%)
Feb 03, 2018 4096 4097 4052 4054 0 +0.00(+0.00%)
Feb 02, 2018 4096 4097 4052 4054 0 -50.04(-1.22%)
Feb 01, 2018 4130 4144 4095 4104 0 -8.02(-0.20%)
Jan 31, 2018 4119 4128 4106 4112 0 -14.92(-0.36%)
Jan 30, 2018 4142 4143 4119 4127 0 -28.62(-0.69%)
Jan 29, 2018 4167 4170 4150 4155 0 -6.82(-0.16%)
Jan 28, 2018 4146 4168 4140 4162 0 +0.00(+0.00%)
Jan 27, 2018 4146 4168 4140 4162 0 +0.00(+0.00%)
Jan 26, 2018 4146 4168 4140 4162 0 +17.78(+0.43%)
Jan 25, 2018 4141 4156 4128 4144 0 -2.52(-0.06%)
Jan 24, 2018 4149 4160 4139 4147 0 -15.24(-0.37%)
Jan 23, 2018 4186 4189 4149 4162 0 -14.89(-0.36%)
Jan 22, 2018 4156 4184 4152 4177 0 +17.79(+0.43%)
Jan 21, 2018 4137 4164 4123 4159 0 +0.00(+0.00%)
Jan 20, 2018 4137 4164 4123 4159 0 +0.00(+0.00%)
Jan 19, 2018 4137 4164 4123 4159 0 +17.03(+0.41%)
Jan 18, 2018 4158 4161 4127 4142 0 -6.54(-0.16%)
Jan 17, 2018 4149 4160 4141 4149 0 -15.36(-0.37%)
Jan 16, 2018 4157 4179 4153 4164 0 -0.49(-0.01%)
Jan 15, 2018 4164 4173 4151 4164 0 +0.33(+0.01%)
Jan 14, 2018 4165 4166 4150 4164 0 +0.00(+0.00%)
Jan 13, 2018 4165 4166 4150 4164 0 +0.00(+0.00%)
Jan 12, 2018 4165 4166 4150 4164 0 +8.81(+0.21%)
Jan 11, 2018 4163 4165 4142 4155 0 -2.24(-0.05%)
Jan 10, 2018 4144 4165 4136 4158 0 +15.91(+0.38%)
Jan 09, 2018 4120 4143 4119 4142 0 +27.11(+0.66%)
Jan 08, 2018 4114 4124 4110 4115 0 +17.49(+0.43%)
Jan 07, 2018 4068 4098 4068 4097 0 +0.00(+0.00%)
Jan 06, 2018 4068 4098 4068 4097 0 +0.00(+0.00%)
Jan 05, 2018 4068 4098 4068 4097 0 +39.12(+0.96%)
Jan 04, 2018 4026 4066 4023 4058 0 +52.31(+1.31%)
Jan 03, 2018 3988 4012 3974 4006 0 +26.08(+0.66%)
Jan 02, 2018 3990 3992 3958 3980 0 +1.65(+0.04%)
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.