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 (%)
Apr 30, 2001 3460 3523 3441 3519 0 +96.40(+2.82%)
Apr 27, 2001 3389 3459 3358 3423 0 -134.43(-3.78%)
Apr 26, 2001 3649 3652 3547 3557 0 -43.64(-1.21%)
Apr 25, 2001 3587 3639 3570 3601 0 +10.84(+0.30%)
Apr 24, 2001 3547 3594 3526 3590 0 +2.98(+0.08%)
Apr 23, 2001 3583 3637 3562 3587 0 +3.97(+0.11%)
Apr 20, 2001 3621 3621 3524 3583 0 +8.96(+0.25%)
Apr 19, 2001 3552 3621 3471 3574 0 +135.33(+3.94%)
Apr 18, 2001 3311 3443 3311 3439 0 +126.46(+3.82%)
Apr 17, 2001 3232 3332 3221 3312 0 +60.67(+1.87%)
Apr 16, 2001 3172 3258 3097 3252 0 +67.85(+2.13%)
Apr 12, 2001 3255 3265 3120 3184 0 -141.69(-4.26%)
Apr 11, 2001 3476 3481 3298 3325 0 -132.93(-3.84%)
Apr 10, 2001 3542 3542 3342 3458 0 -85.69(-2.42%)
Apr 09, 2001 3571 3579 3502 3544 0 -31.92(-0.89%)
Apr 06, 2001 3664 3677 3558 3576 0 +10.35(+0.29%)
Apr 04, 2001 3558 3577 3511 3566 0 -39.36(-1.09%)
Apr 03, 2001 3544 3620 3544 3605 0 +38.75(+1.09%)
Apr 02, 2001 3491 3579 3436 3566 0 -38.12(-1.06%)
Mar 31, 2001 3714 3724 3590 3604 0 -147.18(-3.92%)
Mar 30, 2001 3740 3800 3721 3752 0 -36.65(-0.97%)
Mar 29, 2001 3737 3793 3737 3788 0 +93.39(+2.53%)
Mar 28, 2001 3634 3712 3631 3695 0 +58.50(+1.61%)
Mar 27, 2001 3640 3654 3600 3636 0 +0.00(+0.00%)
Mar 26, 2001 3640 3654 3600 3636 0 +1.04(+0.03%)
Mar 24, 2001 3736 3744 3561 3635 0 -78.69(-2.12%)
Mar 23, 2001 3786 3818 3709 3714 0 -77.10(-2.03%)
Mar 22, 2001 3633 3802 3618 3791 0 +118.67(+3.23%)
Mar 21, 2001 3736 3740 3645 3672 0 -50.09(-1.35%)
Mar 20, 2001 3729 3775 3680 3722 0 +0.00(+0.00%)
Mar 19, 2001 3729 3775 3680 3722 0 -23.25(-0.62%)
Mar 17, 2001 3752 3867 3697 3746 0 -74.12(-1.94%)
Mar 16, 2001 3666 3824 3662 3820 0 +94.83(+2.55%)
Mar 15, 2001 3508 3757 3494 3725 0 +184.38(+5.21%)
Mar 14, 2001 3606 3777 3437 3541 0 -227.24(-6.03%)
Mar 13, 2001 3863 3931 3748 3768 0 +0.00(+0.00%)
Mar 12, 2001 3863 3931 3748 3768 0 -114.07(-2.94%)
Mar 10, 2001 3987 3987 3822 3882 0 -174.98(-4.31%)
Mar 09, 2001 4090 4108 4017 4057 0 +10.05(+0.25%)
Mar 08, 2001 4062 4114 3914 4047 0 +0.00(+0.00%)
Mar 07, 2001 4062 4114 3914 4047 0 +48.77(+1.22%)
Mar 06, 2001 4074 4127 3948 3998 0 +0.00(+0.00%)
Mar 05, 2001 4074 4127 3948 3998 0 -97.04(-2.37%)
Mar 03, 2001 4323 4342 4077 4095 0 -176.49(-4.13%)
Mar 02, 2001 4288 4387 4215 4272 0 +24.61(+0.58%)
Mar 01, 2001 4070 4264 4056 4247 0 +177.36(+4.36%)
Feb 28, 2001 4141 4156 4021 4070 0 -43.01(-1.05%)
Feb 27, 2001 4169 4175 4074 4113 0 +0.00(+0.00%)
Feb 26, 2001 4169 4175 4074 4113 0 -9.47(-0.23%)
Feb 24, 2001 4262 4277 4118 4122 0 -140.39(-3.29%)
Feb 23, 2001 4252 4287 4191 4263 0 -39.68(-0.92%)
Feb 22, 2001 4338 4362 4285 4302 0 -56.99(-1.31%)
Feb 21, 2001 4360 4382 4343 4359 0 +8.57(+0.20%)
Feb 20, 2001 4364 4378 4302 4351 0 +0.00(+0.00%)
Feb 19, 2001 4364 4378 4302 4351 0 +20.33(+0.47%)
Feb 17, 2001 4459 4462 4316 4330 0 -107.67(-2.43%)
Feb 16, 2001 4373 4459 4372 4438 0 +74.88(+1.72%)
Feb 15, 2001 4350 4376 4321 4363 0 +0.06(+0.00%)
Feb 14, 2001 4437 4441 4354 4363 0 -43.25(-0.98%)
Feb 13, 2001 4430 4446 4389 4406 0 +0.00(+0.00%)
Feb 12, 2001 4430 4446 4389 4406 0 +8.97(+0.20%)
Feb 10, 2001 4395 4436 4388 4397 0 +16.14(+0.37%)
Feb 09, 2001 4294 4388 4291 4381 0 +68.26(+1.58%)
Feb 08, 2001 4377 4379 4303 4313 0 -62.36(-1.43%)
Feb 07, 2001 4392 4405 4370 4375 0 +4.82(+0.11%)
Feb 06, 2001 4338 4397 4338 4370 0 +0.00(+0.00%)
Feb 05, 2001 4338 4397 4338 4370 0 +18.21(+0.42%)
Feb 03, 2001 4281 4373 4281 4352 0 +66.15(+1.54%)
Feb 02, 2001 4303 4355 4230 4286 0 -40.61(-0.94%)
Feb 01, 2001 4368 4409 4323 4327 0 -45.32(-1.04%)
Jan 31, 2001 4269 4373 4257 4372 0 +137.47(+3.25%)
Jan 30, 2001 4159 4263 4159 4235 0 +0.00(+0.00%)
Jan 29, 2001 4159 4263 4159 4235 0 -95.65(-2.21%)
Jan 26, 2001 4328 4341 4274 4330 0 +3.80(+0.09%)
Jan 25, 2001 4321 4339 4296 4326 0 +29.73(+0.69%)
Jan 24, 2001 4278 4322 4273 4297 0 +29.58(+0.69%)
Jan 23, 2001 4247 4279 4224 4267 0 +0.00(+0.00%)
Jan 22, 2001 4247 4279 4224 4267 0 +72.65(+1.73%)
Jan 20, 2001 4149 4202 4137 4194 0 +81.25(+1.98%)
Jan 19, 2001 4106 4123 4086 4113 0 +29.80(+0.73%)
Jan 18, 2001 4101 4125 4072 4083 0 +12.68(+0.31%)
Jan 17, 2001 4052 4097 4024 4071 0 +23.97(+0.59%)
Jan 16, 2001 4074 4080 4018 4047 0 +0.00(+0.00%)
Jan 15, 2001 4074 4080 4018 4047 0 +10.18(+0.25%)
Jan 13, 2001 4059 4083 4018 4037 0 +9.45(+0.23%)
Jan 12, 2001 4066 4078 4007 4027 0 -20.51(-0.51%)
Jan 11, 2001 4152 4156 4035 4048 0 -77.67(-1.88%)
Jan 10, 2001 4115 4167 4101 4125 0 +4.88(+0.12%)
Jan 09, 2001 4165 4207 4102 4120 0 +0.00(+0.00%)
Jan 08, 2001 4165 4207 4102 4120 0 -63.30(-1.51%)
Jan 06, 2001 4116 4195 4115 4184 0 +68.36(+1.66%)
Jan 05, 2001 4181 4181 4110 4115 0 +55.35(+1.36%)
Jan 04, 2001 3978 4068 3978 4060 0 +41.14(+1.02%)
Jan 03, 2001 3953 4029 3929 4019 0 +0.00(+0.00%)
Jan 02, 2001 3953 4029 3929 4019 0 +46.76(+1.18%)
Dec 30, 2000 3934 3978 3904 3972 0 +39.34(+1.00%)
Dec 29, 2000 3918 3940 3895 3933 0 +55.23(+1.42%)
Dec 28, 2000 3830 3903 3804 3878 0 +50.73(+1.33%)
Dec 27, 2000 3928 3939 3811 3827 0 +0.00(+0.00%)
Dec 26, 2000 3928 3939 3811 3827 0 -79.08(-2.02%)
Dec 23, 2000 4058 4080 3895 3906 0 -128.33(-3.18%)
Dec 22, 2000 4013 4065 3968 4034 0 -52.18(-1.28%)
Dec 21, 2000 4106 4122 4058 4086 0 -66.53(-1.60%)
Dec 20, 2000 4188 4200 4144 4153 0 -16.45(-0.39%)
Dec 19, 2000 4122 4187 4109 4169 0 +0.00(+0.00%)
Dec 18, 2000 4122 4187 4109 4169 0 +32.23(+0.78%)
Dec 16, 2000 4241 4265 4131 4137 0 -133.29(-3.12%)
Dec 15, 2000 4297 4333 4256 4270 0 -14.53(-0.34%)
Dec 14, 2000 4236 4299 4236 4285 0 +65.50(+1.55%)
Dec 13, 2000 4254 4256 4210 4219 0 -8.81(-0.21%)
Dec 12, 2000 4199 4233 4179 4228 0 +0.00(+0.00%)
Dec 11, 2000 4199 4233 4179 4228 0 +72.21(+1.74%)
Dec 09, 2000 4134 4167 4134 4156 0 +31.17(+0.76%)
Dec 08, 2000 4099 4137 4096 4125 0 +16.48(+0.40%)
Dec 07, 2000 4155 4157 4098 4108 0 +36.45(+0.90%)
Dec 06, 2000 4062 4082 4049 4072 0 +35.49(+0.88%)
Dec 05, 2000 4079 4088 4035 4036 0 +0.00(+0.00%)
Dec 04, 2000 4079 4088 4035 4036 0 +4.53(+0.11%)
Dec 02, 2000 3969 4055 3967 4032 0 +33.97(+0.85%)
Dec 01, 2000 4003 4020 3973 3998 0 +1.81(+0.05%)
Nov 30, 2000 3997 4046 3957 3996 0 -27.74(-0.69%)
Nov 29, 2000 3962 4039 3962 4024 0 +54.72(+1.38%)
Nov 28, 2000 3931 3972 3902 3969 0 +0.00(+0.00%)
Nov 27, 2000 3931 3972 3902 3969 0 +100.86(+2.61%)
Nov 25, 2000 3861 3890 3857 3868 0 +15.94(+0.41%)
Nov 24, 2000 3837 3871 3826 3852 0 -9.99(-0.26%)
Nov 23, 2000 3938 3948 3861 3862 0 -62.31(-1.59%)
Nov 22, 2000 3889 3929 3883 3925 0 -1.82(-0.05%)
Nov 21, 2000 3929 3943 3908 3927 0 +0.00(+0.00%)
Nov 20, 2000 3929 3943 3908 3927 0 +20.68(+0.53%)
Nov 18, 2000 3869 3918 3849 3906 0 +3.94(+0.10%)
Nov 17, 2000 3947 3971 3885 3902 0 -44.63(-1.13%)
Nov 16, 2000 3995 4016 3932 3947 0 +2.99(+0.08%)
Nov 15, 2000 3816 3952 3816 3944 0 +123.46(+3.23%)
Nov 14, 2000 3843 3863 3798 3820 0 +0.00(+0.00%)
Nov 13, 2000 3843 3863 3798 3820 0 -121.05(-3.07%)
Nov 11, 2000 4011 4033 3930 3941 0 -81.37(-2.02%)
Nov 10, 2000 3981 4046 3980 4022 0 -6.21(-0.15%)
Nov 09, 2000 3959 4045 3959 4029 0 +73.88(+1.87%)
Nov 08, 2000 3917 3960 3911 3955 0 +23.29(+0.59%)
Nov 07, 2000 3972 4005 3919 3932 0 +0.00(+0.00%)
Nov 06, 2000 3972 4005 3919 3932 0 -4.16(-0.11%)
Nov 04, 2000 3907 3960 3895 3936 0 +59.91(+1.55%)
Nov 03, 2000 3800 3883 3795 3876 0 +87.26(+2.30%)
Nov 02, 2000 3749 3808 3735 3789 0 +77.51(+2.09%)
Nov 01, 2000 3672 3714 3647 3711 0 +21.59(+0.59%)
Oct 31, 2000 3744 3751 3680 3689 0 +0.00(+0.00%)
Oct 30, 2000 3744 3751 3680 3689 0 -39.69(-1.06%)
Oct 27, 2000 3771 3774 3705 3729 0 -14.49(-0.39%)
Oct 25, 2000 3664 3749 3662 3744 0 +91.62(+2.51%)
Oct 24, 2000 3604 3656 3584 3652 0 +32.46(+0.90%)
Oct 23, 2000 3710 3717 3608 3620 0 -73.22(-1.98%)
Oct 20, 2000 3800 3802 3692 3693 0 -10.08(-0.27%)
Oct 19, 2000 3576 3703 3492 3703 0 +109.20(+3.04%)
Oct 18, 2000 3625 3641 3545 3594 0 -71.16(-1.94%)
Oct 17, 2000 3702 3719 3614 3665 0 -63.88(-1.71%)
Oct 16, 2000 3909 3930 3727 3729 0 -10.26(-0.27%)
Oct 13, 2000 3750 3793 3714 3739 0 -108.65(-2.82%)
Oct 12, 2000 3794 3879 3777 3848 0 +11.07(+0.29%)
Oct 11, 2000 3893 3896 3804 3837 0 -108.77(-2.76%)
Oct 10, 2000 4080 4080 3931 3945 0 -110.79(-2.73%)
Oct 09, 2000 4106 4135 4055 4056 0 -36.35(-0.89%)
Oct 06, 2000 4085 4131 4043 4092 0 -23.83(-0.58%)
Oct 05, 2000 4177 4197 4116 4116 0 -44.16(-1.06%)
Oct 04, 2000 4136 4174 4102 4160 0 +24.86(+0.60%)
Oct 03, 2000 4036 4140 4029 4136 0 +45.17(+1.10%)
Sep 29, 2000 4122 4122 4057 4090 0 +23.00(+0.57%)
Sep 28, 2000 4156 4185 4044 4067 0 -96.72(-2.32%)
Sep 27, 2000 4026 4173 4005 4164 0 +74.52(+1.82%)
Sep 26, 2000 4160 4160 4056 4090 0 -83.90(-2.01%)
Sep 25, 2000 4145 4210 4106 4173 0 +141.11(+3.50%)
Sep 22, 2000 4188 4209 4028 4032 0 -224.83(-5.28%)
Sep 21, 2000 4304 4331 4257 4257 0 -68.35(-1.58%)
Sep 20, 2000 4323 4339 4212 4326 0 +61.21(+1.44%)
Sep 19, 2000 4296 4390 4172 4264 0 -102.07(-2.34%)
Sep 18, 2000 4511 4513 4362 4366 0 -195.97(-4.30%)
Sep 15, 2000 4666 4686 4539 4562 0 -109.54(-2.34%)
Sep 14, 2000 4722 4741 4641 4672 0 -30.60(-0.65%)
Sep 13, 2000 4777 4791 4690 4703 0 -61.11(-1.28%)
Sep 12, 2000 4706 4766 4681 4764 0 +67.03(+1.43%)
Sep 11, 2000 4715 4749 4694 4697 0 +28.33(+0.61%)
Sep 08, 2000 4650 4678 4640 4668 0 +39.34(+0.85%)
Sep 07, 2000 4580 4661 4578 4629 0 +22.58(+0.49%)
Sep 06, 2000 4578 4640 4572 4606 0 +7.70(+0.17%)
Sep 05, 2000 4624 4624 4575 4599 0 -3.78(-0.08%)
Sep 04, 2000 4572 4620 4557 4602 0 +125.12(+2.79%)
Aug 31, 2000 4410 4485 4405 4477 0 +65.46(+1.48%)
Aug 30, 2000 4416 4437 4387 4412 0 +10.03(+0.23%)
Aug 29, 2000 4383 4413 4370 4402 0 +6.01(+0.14%)
Aug 28, 2000 4444 4453 4394 4396 0 -21.05(-0.48%)
Aug 25, 2000 4482 4486 4415 4417 0 -42.21(-0.95%)
Aug 24, 2000 4446 4472 4417 4459 0 +14.28(+0.32%)
Aug 23, 2000 4448 4500 4427 4445 0 -16.44(-0.37%)
Aug 22, 2000 4481 4484 4439 4461 0 +51.66(+1.17%)
Aug 21, 2000 4384 4426 4378 4410 0 +62.53(+1.44%)
Aug 18, 2000 4298 4364 4290 4347 0 +52.86(+1.23%)
Aug 17, 2000 4346 4365 4268 4294 0 -31.49(-0.73%)
Aug 16, 2000 4264 4337 4264 4326 0 +93.16(+2.20%)
Aug 14, 2000 4204 4233 4143 4233 0 +40.51(+0.97%)
Aug 11, 2000 4237 4251 4176 4192 0 -61.23(-1.44%)
Aug 10, 2000 4312 4361 4244 4253 0 -63.81(-1.48%)
Aug 09, 2000 4348 4375 4297 4317 0 -0.18(-0.00%)
Aug 08, 2000 4218 4327 4201 4317 0 +115.97(+2.76%)
Aug 07, 2000 4204 4233 4159 4201 0 +15.09(+0.36%)
Aug 04, 2000 4241 4266 4155 4186 0 -21.47(-0.51%)
Aug 03, 2000 4232 4280 4204 4208 0 -53.25(-1.25%)
Aug 02, 2000 4224 4264 4194 4261 0 +7.19(+0.17%)
Aug 01, 2000 4295 4303 4240 4254 0 -26.17(-0.61%)
Jul 31, 2000 4233 4302 4226 4280 0 +3.16(+0.07%)
Jul 28, 2000 4275 4349 4245 4277 0 -4.43(-0.10%)
Jul 27, 2000 4150 4288 4113 4281 0 +89.86(+2.14%)
Jul 26, 2000 4362 4374 4191 4191 0 -144.93(-3.34%)
Jul 25, 2000 4097 4369 4053 4336 0 +147.86(+3.53%)
Jul 24, 2000 4348 4353 4188 4188 0 -275.32(-6.17%)
Jul 21, 2000 4601 4606 4460 4464 0 -112.01(-2.45%)
Jul 20, 2000 4592 4634 4539 4576 0 -40.34(-0.87%)
Jul 19, 2000 4672 4722 4605 4616 0 -118.79(-2.51%)
Jul 18, 2000 4741 4778 4704 4735 0 -12.52(-0.26%)
Jul 17, 2000 4874 4883 4747 4747 0 -109.50(-2.25%)
Jul 14, 2000 4891 4952 4848 4857 0 -23.98(-0.49%)
Jul 13, 2000 4995 5059 4878 4881 0 -83.48(-1.68%)
Jul 12, 2000 4884 4967 4862 4964 0 +66.21(+1.35%)
Jul 11, 2000 4888 4919 4864 4898 0 +30.64(+0.63%)
Jul 10, 2000 4909 4920 4847 4867 0 -38.51(-0.78%)
Jul 07, 2000 4920 4924 4900 4906 0 +20.34(+0.42%)
Jul 06, 2000 4863 4908 4847 4886 0 -54.78(-1.11%)
Jul 05, 2000 4898 4940 4898 4940 0 +53.32(+1.09%)
Jul 04, 2000 4871 4903 4840 4887 0 +42.08(+0.87%)
Jul 03, 2000 4847 4854 4779 4845 0 +96.21(+2.03%)
Jun 30, 2000 4761 4793 4695 4749 0 -36.86(-0.77%)
Jun 29, 2000 4821 4821 4786 4786 0 +143.07(+3.08%)
Jun 28, 2000 4660 4660 4643 4643 0 -44.35(-0.95%)
Jun 27, 2000 4683 4733 4678 4687 0 +16.82(+0.36%)
Jun 26, 2000 4674 4698 4608 4670 0 -51.61(-1.09%)
Jun 23, 2000 4771 4823 4687 4722 0 -72.46(-1.51%)
Jun 22, 2000 4749 4795 4693 4794 0 +62.59(+1.32%)
Jun 21, 2000 4888 4888 4724 4732 0 -132.33(-2.72%)
Jun 20, 2000 4891 4920 4835 4864 0 +26.66(+0.55%)
Jun 19, 2000 4808 4885 4789 4837 0 +72.57(+1.52%)
Jun 16, 2000 4666 4769 4654 4765 0 +111.45(+2.40%)
Jun 15, 2000 4610 4686 4575 4653 0 +28.18(+0.61%)
Jun 14, 2000 4649 4694 4604 4625 0 +9.91(+0.21%)
Jun 13, 2000 4583 4641 4555 4615 0 -24.33(-0.52%)
Jun 12, 2000 4795 4800 4639 4639 0 -90.17(-1.91%)
Jun 09, 2000 4772 4798 4712 4730 0 +0.82(+0.02%)
Jun 08, 2000 4656 4747 4656 4729 0 +123.97(+2.69%)
Jun 07, 2000 4581 4651 4557 4605 0 +13.16(+0.29%)
Jun 06, 2000 4555 4605 4488 4592 0 +60.15(+1.33%)
Jun 05, 2000 4610 4705 4485 4532 0 +78.06(+1.75%)
Jun 02, 2000 4382 4487 4382 4453 0 +128.00(+2.96%)
Jun 01, 2000 4407 4412 4321 4325 0 -108.14(-2.44%)
May 31, 2000 4435 4536 4417 4434 0 +121.84(+2.83%)
May 30, 2000 4207 4319 4185 4312 0 +121.92(+2.91%)
May 29, 2000 4083 4223 4064 4190 0 +105.14(+2.57%)
May 26, 2000 3994 4098 3947 4085 0 +85.68(+2.14%)
May 25, 2000 3963 4061 3961 3999 0 +65.38(+1.66%)
May 24, 2000 3873 3981 3840 3934 0 -9.89(-0.25%)
May 23, 2000 3879 3944 3832 3944 0 +23.36(+0.60%)
May 22, 2000 3979 4015 3920 3920 0 -148.47(-3.65%)
May 19, 2000 4149 4151 4027 4069 0 -123.79(-2.95%)
May 18, 2000 4205 4254 4160 4192 0 -41.79(-0.99%)
May 17, 2000 4306 4367 4195 4234 0 +4.10(+0.10%)
May 16, 2000 4239 4247 4154 4230 0 +17.60(+0.42%)
May 15, 2000 4025 4249 3913 4213 0 +105.39(+2.57%)
May 12, 2000 4244 4268 4103 4107 0 -144.22(-3.39%)
May 11, 2000 4324 4353 4198 4251 0 -207.04(-4.64%)
May 10, 2000 4593 4593 4450 4458 0 -120.09(-2.62%)
May 09, 2000 4365 4578 4351 4578 0 +115.09(+2.58%)
May 08, 2000 4745 4758 4463 4463 0 -230.48(-4.91%)
May 05, 2000 4601 4732 4590 4694 0 +139.96(+3.07%)
May 04, 2000 4385 4569 4335 4554 0 +218.63(+5.04%)
May 03, 2000 4201 4395 4110 4335 0 -36.93(-0.84%)
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.