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, 2017 5932 5937 5904 5904 0 -28.00(-0.47%)
Mar 30, 2017 5911 5935 5911 5932 0 +21.10(+0.36%)
Mar 29, 2017 5860 5913 5860 5911 0 +50.30(+0.86%)
Mar 28, 2017 5789 5860 5789 5860 0 +71.20(+1.23%)
Mar 27, 2017 5796 5796 5744 5789 0 -6.90(-0.12%)
Mar 26, 2017 5754 5810 5753 5796 0 +0.00(+0.00%)
Mar 25, 2017 5754 5810 5753 5796 0 +0.00(+0.00%)
Mar 24, 2017 5754 5810 5753 5796 0 +42.10(+0.73%)
Mar 23, 2017 5732 5754 5732 5754 0 +22.00(+0.38%)
Mar 22, 2017 5820 5820 5729 5732 0 -87.50(-1.50%)
Mar 21, 2017 5820 5824 5805 5820 0 -1.00(-0.02%)
Mar 20, 2017 5841 5841 5807 5820 0 -20.70(-0.35%)
Mar 19, 2017 5828 5855 5821 5841 0 +0.00(+0.00%)
Mar 18, 2017 5828 5855 5821 5841 0 +0.00(+0.00%)
Mar 17, 2017 5828 5855 5821 5841 0 +13.70(+0.24%)
Mar 16, 2017 5814 5841 5808 5828 0 +13.80(+0.24%)
Mar 15, 2017 5798 5814 5770 5814 0 +15.60(+0.27%)
Mar 14, 2017 5795 5820 5784 5798 0 +3.50(+0.06%)
Mar 13, 2017 5811 5811 5783 5795 0 -16.60(-0.29%)
Mar 12, 2017 5780 5817 5780 5811 0 +0.00(+0.00%)
Mar 11, 2017 5780 5817 5780 5811 0 +0.00(+0.00%)
Mar 10, 2017 5780 5817 5780 5811 0 +30.70(+0.53%)
Mar 09, 2017 5800 5800 5769 5780 0 -19.00(-0.33%)
Mar 08, 2017 5802 5802 5780 5800 0 -2.40(-0.04%)
Mar 07, 2017 5788 5814 5762 5802 0 +13.40(+0.23%)
Mar 06, 2017 5775 5789 5760 5788 0 +13.10(+0.23%)
Mar 05, 2017 5821 5821 5757 5775 0 +0.00(+0.00%)
Mar 04, 2017 5821 5821 5757 5775 0 +0.00(+0.00%)
Mar 03, 2017 5821 5821 5757 5775 0 -45.30(-0.78%)
Mar 02, 2017 5751 5821 5751 5821 0 +69.80(+1.21%)
Mar 01, 2017 5761 5761 5724 5751 0 -10.10(-0.18%)
Feb 28, 2017 5774 5801 5761 5761 0 -12.80(-0.22%)
Feb 27, 2017 5787 5792 5760 5774 0 -13.10(-0.23%)
Feb 26, 2017 5832 5832 5779 5787 0 +0.00(+0.00%)
Feb 25, 2017 5832 5832 5779 5787 0 +0.00(+0.00%)
Feb 24, 2017 5832 5832 5779 5787 0 -45.60(-0.78%)
Feb 23, 2017 5850 5850 5813 5832 0 -17.60(-0.30%)
Feb 22, 2017 5835 5850 5827 5850 0 +14.70(+0.25%)
Feb 21, 2017 5840 5841 5821 5835 0 -5.10(-0.09%)
Feb 20, 2017 5851 5857 5826 5840 0 -10.50(-0.18%)
Feb 19, 2017 5863 5866 5846 5851 0 +0.00(+0.00%)
Feb 18, 2017 5863 5866 5846 5851 0 +0.00(+0.00%)
Feb 17, 2017 5863 5866 5846 5851 0 -12.00(-0.20%)
Feb 16, 2017 5859 5881 5840 5863 0 +3.90(+0.07%)
Feb 15, 2017 5811 5867 5811 5859 0 +48.20(+0.83%)
Feb 14, 2017 5813 5847 5810 5811 0 -2.00(-0.03%)
Feb 13, 2017 5772 5816 5772 5813 0 +41.30(+0.72%)
Feb 12, 2017 5718 5773 5718 5772 0 +0.00(+0.00%)
Feb 11, 2017 5718 5773 5718 5772 0 +0.00(+0.00%)
Feb 10, 2017 5718 5773 5718 5772 0 +53.90(+0.94%)
Feb 09, 2017 5703 5723 5690 5718 0 +14.30(+0.25%)
Feb 08, 2017 5673 5708 5671 5703 0 +30.80(+0.54%)
Feb 07, 2017 5665 5673 5635 5673 0 +7.20(+0.13%)
Feb 06, 2017 5672 5709 5659 5665 0 -7.10(-0.13%)
Feb 05, 2017 5696 5714 5669 5672 0 +0.00(+0.00%)
Feb 04, 2017 5696 5714 5669 5672 0 +0.00(+0.00%)
Feb 03, 2017 5696 5714 5669 5672 0 -23.90(-0.42%)
Feb 02, 2017 5704 5721 5682 5696 0 -7.60(-0.13%)
Feb 01, 2017 5675 5704 5666 5704 0 +29.00(+0.51%)
Jan 31, 2017 5714 5714 5661 5675 0 -39.30(-0.69%)
Jan 30, 2017 5766 5766 5698 5714 0 -51.30(-0.89%)
Jan 29, 2017 5726 5766 5723 5766 0 +0.00(+0.00%)
Jan 28, 2017 5726 5766 5723 5766 0 +0.00(+0.00%)
Jan 27, 2017 5726 5766 5723 5766 0 +39.60(+0.69%)
Jan 26, 2017 5706 5744 5706 5726 0 +0.00(+0.00%)
Jan 25, 2017 5706 5744 5706 5726 0 +19.70(+0.35%)
Jan 24, 2017 5668 5709 5668 5706 0 +38.30(+0.68%)
Jan 23, 2017 5710 5741 5662 5668 0 -41.70(-0.73%)
Jan 22, 2017 5745 5745 5702 5710 0 +0.00(+0.00%)
Jan 21, 2017 5745 5745 5702 5710 0 +0.00(+0.00%)
Jan 20, 2017 5745 5745 5702 5710 0 -35.70(-0.62%)
Jan 19, 2017 5734 5772 5731 5745 0 +11.70(+0.20%)
Jan 18, 2017 5755 5755 5714 5734 0 -21.00(-0.36%)
Jan 17, 2017 5803 5803 5751 5755 0 -48.30(-0.83%)
Jan 16, 2017 5777 5818 5777 5803 0 +26.20(+0.45%)
Jan 15, 2017 5822 5825 5766 5777 0 +0.00(+0.00%)
Jan 14, 2017 5822 5825 5766 5777 0 +0.00(+0.00%)
Jan 13, 2017 5822 5825 5766 5777 0 -44.80(-0.77%)
Jan 12, 2017 5824 5853 5814 5822 0 -2.10(-0.04%)
Jan 11, 2017 5813 5843 5813 5824 0 +10.70(+0.18%)
Jan 10, 2017 5858 5858 5800 5813 0 -44.70(-0.76%)
Jan 09, 2017 5809 5877 5808 5858 0 +48.70(+0.84%)
Jan 08, 2017 5805 5818 5801 5809 0 +0.00(+0.00%)
Jan 07, 2017 5805 5818 5801 5809 0 +0.00(+0.00%)
Jan 06, 2017 5805 5818 5801 5809 0 +3.90(+0.07%)
Jan 05, 2017 5788 5812 5788 5805 0 +16.90(+0.29%)
Jan 04, 2017 5785 5793 5781 5788 0 +3.60(+0.06%)
Jan 03, 2017 5721 5788 5721 5785 0 +65.50(+1.15%)
Jan 02, 2017 5747 5747 5718 5719 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.