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 28, 2000 3073 3088 3057 3085 0 +12.00(+0.39%)
Apr 27, 2000 3084 3084 3058 3073 0 -11.40(-0.37%)
Apr 26, 2000 3042 3096 3042 3084 0 +43.00(+1.41%)
Apr 20, 2000 3042 3045 3013 3042 0 -0.80(-0.03%)
Apr 19, 2000 2986 3046 2986 3042 0 +55.80(+1.87%)
Apr 18, 2000 2920 3011 2920 2986 0 +66.50(+2.28%)
Apr 17, 2000 3096 3096 2883 2920 0 -176.00(-5.68%)
Apr 14, 2000 3085 3098 3060 3096 0 +11.30(+0.37%)
Apr 13, 2000 3133 3133 3075 3085 0 -48.70(-1.55%)
Apr 12, 2000 3155 3155 3124 3133 0 -22.00(-0.70%)
Apr 11, 2000 3187 3187 3148 3155 0 -31.90(-1.00%)
Apr 10, 2000 3168 3187 3166 3187 0 +19.10(+0.60%)
Apr 07, 2000 3142 3179 3142 3168 0 +25.80(+0.82%)
Apr 06, 2000 3138 3150 3124 3142 0 +4.60(+0.15%)
Apr 05, 2000 3164 3164 3126 3138 0 -25.70(-0.81%)
Apr 04, 2000 3183 3189 3158 3164 0 -19.70(-0.62%)
Apr 03, 2000 3133 3183 3133 3183 0 +49.90(+1.59%)
Mar 31, 2000 3195 3195 3133 3133 0 -61.50(-1.93%)
Mar 30, 2000 3228 3228 3195 3195 0 -33.70(-1.04%)
Mar 29, 2000 3241 3246 3219 3228 0 -12.30(-0.38%)
Mar 28, 2000 3226 3241 3204 3241 0 +15.20(+0.47%)
Mar 27, 2000 3247 3256 3224 3226 0 -21.80(-0.67%)
Mar 24, 2000 3244 3260 3234 3247 0 +3.90(+0.12%)
Mar 23, 2000 3274 3277 3239 3244 0 -30.60(-0.93%)
Mar 22, 2000 3242 3276 3242 3274 0 +31.90(+0.98%)
Mar 21, 2000 3228 3247 3225 3242 0 +14.10(+0.44%)
Mar 20, 2000 3203 3229 3199 3228 0 +24.70(+0.77%)
Mar 17, 2000 3180 3252 3180 3203 0 +23.20(+0.73%)
Mar 16, 2000 3164 3198 3164 3180 0 +16.70(+0.53%)
Mar 15, 2000 3187 3187 3153 3164 0 -23.90(-0.75%)
Mar 14, 2000 3190 3190 3160 3187 0 -2.90(-0.09%)
Mar 13, 2000 3200 3208 3180 3190 0 -9.20(-0.29%)
Mar 10, 2000 3197 3220 3196 3200 0 +2.90(+0.09%)
Mar 09, 2000 3218 3219 3186 3197 0 -21.90(-0.68%)
Mar 08, 2000 3251 3253 3201 3218 0 -32.50(-1.00%)
Mar 07, 2000 3232 3251 3208 3251 0 +18.90(+0.58%)
Mar 06, 2000 3226 3255 3219 3232 0 +6.30(+0.20%)
Mar 03, 2000 3220 3256 3203 3226 0 +5.80(+0.18%)
Mar 02, 2000 3193 3228 3193 3220 0 +27.40(+0.86%)
Mar 01, 2000 3136 3196 3127 3193 0 +56.90(+1.81%)
Feb 29, 2000 3118 3151 3118 3136 0 +17.70(+0.57%)
Feb 28, 2000 3124 3126 3108 3118 0 -5.70(-0.18%)
Feb 25, 2000 3107 3130 3089 3124 0 +16.80(+0.54%)
Feb 24, 2000 3112 3134 3101 3107 0 -5.60(-0.18%)
Feb 23, 2000 3101 3126 3096 3112 0 +11.30(+0.36%)
Feb 22, 2000 3117 3123 3097 3101 0 -15.90(-0.51%)
Feb 21, 2000 3120 3122 3084 3117 0 -3.00(-0.10%)
Feb 18, 2000 3145 3157 3114 3120 0 -24.80(-0.79%)
Feb 17, 2000 3146 3154 3124 3145 0 -3.40(-0.11%)
Feb 16, 2000 3158 3194 3146 3148 0 -9.80(-0.31%)
Feb 15, 2000 3135 3168 3135 3158 0 +22.80(+0.73%)
Feb 14, 2000 3167 3167 3129 3135 0 -31.80(-1.00%)
Feb 11, 2000 3172 3175 3145 3167 0 -5.40(-0.17%)
Feb 10, 2000 3134 3175 3120 3172 0 +38.50(+1.23%)
Feb 09, 2000 3124 3160 3124 3134 0 +10.00(+0.32%)
Feb 08, 2000 3130 3142 3120 3124 0 -6.40(-0.20%)
Feb 07, 2000 3115 3138 3113 3130 0 +15.30(+0.49%)
Feb 04, 2000 3135 3142 3115 3115 0 -20.00(-0.64%)
Feb 03, 2000 3116 3136 3103 3135 0 +18.80(+0.60%)
Feb 02, 2000 3084 3124 3084 3116 0 +31.80(+1.03%)
Feb 01, 2000 3096 3109 3078 3084 0 -11.50(-0.37%)
Jan 31, 2000 3092 3096 3069 3096 0 +3.90(+0.13%)
Jan 28, 2000 3083 3107 3082 3092 0 +8.70(+0.28%)
Jan 27, 2000 3079 3089 3072 3083 0 +4.80(+0.16%)
Jan 26, 2000 3097 3097 3048 3079 0 +0.00(+0.00%)
Jan 25, 2000 3097 3097 3048 3079 0 -18.00(-0.58%)
Jan 24, 2000 3103 3115 3096 3097 0 -6.80(-0.22%)
Jan 21, 2000 3137 3137 3098 3103 0 -33.70(-1.07%)
Jan 20, 2000 3105 3140 3080 3137 0 +31.70(+1.02%)
Jan 19, 2000 3151 3151 3104 3105 0 -45.80(-1.45%)
Jan 18, 2000 3140 3157 3127 3151 0 +11.30(+0.36%)
Jan 17, 2000 3132 3148 3131 3140 0 +8.30(+0.27%)
Jan 14, 2000 3096 3132 3096 3132 0 +35.80(+1.16%)
Jan 13, 2000 3105 3106 3089 3096 0 -8.80(-0.28%)
Jan 12, 2000 3165 3165 3096 3105 0 -60.00(-1.90%)
Jan 11, 2000 3103 3174 3103 3165 0 +61.50(+1.98%)
Jan 10, 2000 3044 3112 3044 3103 0 +58.60(+1.92%)
Jan 07, 2000 3030 3048 3016 3044 0 +14.40(+0.48%)
Jan 06, 2000 3051 3075 3026 3030 0 -20.80(-0.68%)
Jan 05, 2000 3124 3124 3035 3051 0 -73.20(-2.34%)
Jan 04, 2000 3152 3152 3122 3124 0 -28.40(-0.90%)
Dec 30, 1999 3141 3156 3141 3152 0 +11.40(+0.36%)
Dec 29, 1999 3135 3148 3130 3141 0 +5.80(+0.18%)
Dec 24, 1999 3118 3136 3118 3135 0 +17.80(+0.57%)
Dec 23, 1999 3141 3144 3109 3118 0 -23.90(-0.76%)
Dec 22, 1999 3107 3153 3107 3141 0 +34.20(+1.10%)
Dec 21, 1999 3138 3138 3102 3107 0 -30.20(-0.96%)
Dec 20, 1999 3138 3143 3121 3137 0 -0.70(-0.02%)
Dec 17, 1999 3126 3140 3126 3138 0 +12.20(+0.39%)
Dec 16, 1999 3119 3143 3118 3126 0 +6.90(+0.22%)
Dec 15, 1999 3108 3127 3101 3119 0 +10.90(+0.35%)
Dec 14, 1999 3110 3110 3091 3108 0 -1.80(-0.06%)
Dec 13, 1999 3120 3126 3107 3110 0 -10.40(-0.33%)
Dec 10, 1999 3137 3137 3108 3120 0 -16.30(-0.52%)
Dec 09, 1999 3109 3141 3109 3137 0 +27.80(+0.89%)
Dec 08, 1999 3106 3112 3085 3109 0 +2.90(+0.09%)
Dec 07, 1999 3133 3133 3099 3106 0 -27.40(-0.87%)
Dec 06, 1999 3087 3137 3087 3133 0 +46.50(+1.51%)
Dec 03, 1999 3074 3095 3074 3087 0 +12.80(+0.42%)
Dec 02, 1999 3038 3074 3037 3074 0 +36.30(+1.19%)
Dec 01, 1999 3044 3044 3015 3038 0 -6.30(-0.21%)
Nov 30, 1999 3055 3055 3026 3044 0 -11.50(-0.38%)
Nov 29, 1999 3060 3060 3044 3056 0 -4.50(-0.15%)
Nov 26, 1999 3044 3064 3044 3060 0 +15.90(+0.52%)
Nov 25, 1999 3035 3054 3029 3044 0 +9.30(+0.31%)
Nov 24, 1999 3061 3061 3030 3035 0 -26.60(-0.87%)
Nov 23, 1999 3063 3069 3057 3061 0 -1.70(-0.06%)
Nov 22, 1999 3077 3077 3052 3063 0 -13.60(-0.44%)
Nov 19, 1999 3056 3081 3056 3077 0 +21.10(+0.69%)
Nov 18, 1999 3036 3058 3026 3056 0 +19.60(+0.65%)
Nov 17, 1999 3004 3040 3004 3036 0 +31.50(+1.05%)
Nov 16, 1999 3011 3016 3004 3004 0 -6.20(-0.21%)
Nov 15, 1999 3010 3034 3006 3011 0 +0.50(+0.02%)
Nov 12, 1999 2983 3010 2983 3010 0 +27.40(+0.92%)
Nov 11, 1999 2941 2984 2939 2983 0 +42.10(+1.43%)
Nov 10, 1999 2905 2946 2903 2941 0 +35.80(+1.23%)
Nov 09, 1999 2892 2912 2892 2905 0 +12.80(+0.44%)
Nov 08, 1999 2920 2920 2890 2892 0 -27.70(-0.95%)
Nov 05, 1999 2936 2939 2912 2920 0 -15.70(-0.53%)
Nov 04, 1999 2926 2941 2922 2936 0 +9.30(+0.32%)
Nov 03, 1999 2907 2929 2907 2926 0 +19.30(+0.66%)
Nov 02, 1999 2896 2911 2893 2907 0 +11.30(+0.39%)
Nov 01, 1999 2885 2912 2885 2896 0 +10.50(+0.36%)
Oct 29, 1999 2855 2903 2855 2885 0 +29.70(+1.04%)
Oct 28, 1999 2830 2857 2830 2855 0 +25.90(+0.92%)
Oct 27, 1999 2831 2833 2816 2830 0 -1.20(-0.04%)
Oct 26, 1999 2855 2855 2823 2831 0 -24.70(-0.87%)
Oct 25, 1999 2837 2862 2837 2855 0 +18.10(+0.64%)
Oct 22, 1999 2828 2843 2825 2837 0 +9.40(+0.33%)
Oct 21, 1999 2824 2844 2819 2828 0 +4.30(+0.15%)
Oct 20, 1999 2780 2824 2780 2824 0 +43.90(+1.58%)
Oct 19, 1999 2797 2812 2779 2780 0 -17.10(-0.61%)
Oct 18, 1999 2862 2862 2795 2797 0 -65.50(-2.29%)
Oct 15, 1999 2901 2901 2861 2862 0 -39.00(-1.34%)
Oct 14, 1999 2907 2907 2866 2901 0 -5.40(-0.19%)
Oct 13, 1999 2934 2934 2901 2907 0 -27.40(-0.93%)
Oct 12, 1999 2926 2940 2924 2934 0 +7.70(+0.26%)
Oct 11, 1999 2897 2932 2897 2926 0 +29.30(+1.01%)
Oct 08, 1999 2912 2912 2895 2897 0 -14.90(-0.51%)
Oct 07, 1999 2897 2915 2897 2912 0 +15.20(+0.52%)
Oct 06, 1999 2917 2917 2896 2897 0 -20.40(-0.70%)
Oct 05, 1999 2896 2921 2896 2917 0 +21.70(+0.75%)
Oct 04, 1999 2913 2913 2895 2896 0 -17.40(-0.60%)
Oct 01, 1999 2881 2915 2881 2913 0 +31.80(+1.10%)
Sep 30, 1999 2898 2912 2881 2881 0 -16.70(-0.58%)
Sep 29, 1999 2921 2921 2896 2898 0 -22.80(-0.78%)
Sep 28, 1999 2911 2931 2906 2921 0 +9.50(+0.33%)
Sep 27, 1999 2893 2914 2889 2911 0 +17.70(+0.61%)
Sep 24, 1999 2927 2927 2882 2893 0 -33.90(-1.16%)
Sep 23, 1999 2902 2929 2901 2927 0 +25.60(+0.88%)
Sep 22, 1999 2899 2902 2870 2902 0 +2.90(+0.10%)
Sep 21, 1999 2907 2908 2885 2899 0 -8.50(-0.29%)
Sep 20, 1999 2915 2929 2904 2907 0 -7.40(-0.25%)
Sep 17, 1999 2905 2920 2905 2915 0 +9.90(+0.34%)
Sep 16, 1999 2938 2939 2904 2905 0 -33.30(-1.13%)
Sep 15, 1999 2976 2976 2933 2938 0 -37.80(-1.27%)
Sep 14, 1999 2977 2982 2967 2976 0 -0.70(-0.02%)
Sep 13, 1999 3003 3003 2973 2977 0 -26.40(-0.88%)
Sep 10, 1999 3008 3010 2992 3003 0 -5.10(-0.17%)
Sep 09, 1999 3001 3011 3000 3008 0 +7.40(+0.25%)
Sep 08, 1999 2994 3007 2994 3001 0 +7.10(+0.24%)
Sep 07, 1999 2990 2994 2979 2994 0 +3.50(+0.12%)
Sep 06, 1999 2962 2993 2958 2990 0 +27.70(+0.94%)
Sep 03, 1999 2994 2994 2950 2962 0 -31.30(-1.05%)
Sep 02, 1999 2997 3005 2980 2994 0 -3.70(-0.12%)
Sep 01, 1999 2952 2997 2952 2997 0 +45.50(+1.54%)
Aug 31, 1999 2993 2993 2946 2952 0 -41.10(-1.37%)
Aug 30, 1999 3020 3020 2981 2993 0 -27.20(-0.90%)
Aug 27, 1999 3046 3057 3015 3020 0 -25.90(-0.85%)
Aug 26, 1999 3033 3055 3033 3046 0 +12.80(+0.42%)
Aug 25, 1999 3052 3058 3033 3033 0 -19.10(-0.63%)
Aug 24, 1999 3064 3083 3050 3052 0 -11.80(-0.39%)
Aug 23, 1999 3025 3066 3025 3064 0 +38.80(+1.28%)
Aug 20, 1999 3027 3038 3021 3025 0 -1.70(-0.06%)
Aug 19, 1999 3026 3034 3004 3027 0 +1.10(+0.04%)
Aug 18, 1999 2988 3037 2985 3026 0 +38.00(+1.27%)
Aug 17, 1999 3018 3018 2982 2988 0 -29.90(-0.99%)
Aug 16, 1999 2959 3018 2959 3018 0 +59.10(+2.00%)
Aug 13, 1999 2944 2960 2934 2959 0 +14.80(+0.50%)
Aug 12, 1999 2935 2970 2934 2944 0 +9.10(+0.31%)
Aug 11, 1999 2959 2959 2933 2935 0 -23.80(-0.80%)
Aug 10, 1999 2977 2985 2953 2959 0 -18.20(-0.61%)
Aug 09, 1999 3007 3007 2969 2977 0 -30.10(-1.00%)
Aug 06, 1999 3019 3030 2991 3007 0 -11.90(-0.39%)
Aug 05, 1999 3006 3031 3000 3019 0 +13.20(+0.44%)
Aug 04, 1999 3032 3032 2991 3006 0 -26.50(-0.87%)
Aug 03, 1999 3000 3036 2999 3032 0 +32.20(+1.07%)
Aug 02, 1999 3020 3020 2988 3000 0 -19.90(-0.66%)
Jul 30, 1999 3060 3060 3013 3020 0 -40.10(-1.31%)
Jul 29, 1999 3060 3072 3060 3060 0 +0.20(+0.01%)
Jul 28, 1999 3053 3069 3053 3060 0 +6.70(+0.22%)
Jul 27, 1999 3052 3056 3034 3053 0 +0.80(+0.03%)
Jul 26, 1999 3070 3070 3040 3052 0 -17.90(-0.58%)
Jul 23, 1999 3086 3086 3040 3070 0 -16.10(-0.52%)
Jul 22, 1999 3111 3111 3071 3086 0 -25.10(-0.81%)
Jul 21, 1999 3127 3127 3092 3111 0 -15.70(-0.50%)
Jul 20, 1999 3084 3133 3079 3127 0 +43.10(+1.40%)
Jul 19, 1999 3054 3086 3054 3084 0 +29.60(+0.97%)
Jul 16, 1999 3065 3077 3054 3054 0 -10.60(-0.35%)
Jul 15, 1999 3054 3072 3049 3065 0 +10.60(+0.35%)
Jul 14, 1999 3064 3068 3052 3054 0 -9.50(-0.31%)
Jul 13, 1999 3050 3071 3049 3064 0 +13.70(+0.45%)
Jul 12, 1999 3041 3057 3040 3050 0 +9.20(+0.30%)
Jul 09, 1999 3086 3086 3040 3041 0 -45.30(-1.47%)
Jul 08, 1999 3067 3090 3067 3086 0 +19.00(+0.62%)
Jul 07, 1999 3082 3082 3057 3067 0 -14.60(-0.47%)
Jul 06, 1999 3078 3088 3075 3082 0 +3.80(+0.12%)
Jul 05, 1999 3029 3083 3029 3078 0 +49.20(+1.62%)
Jul 02, 1999 3002 3030 3002 3029 0 +26.80(+0.89%)
Jul 01, 1999 2969 3025 2969 3002 0 +33.20(+1.12%)
Jun 30, 1999 2991 3008 2956 2969 0 -22.40(-0.75%)
Jun 29, 1999 2990 3002 2976 2991 0 +1.00(+0.03%)
Jun 28, 1999 2960 2990 2956 2990 0 +30.30(+1.02%)
Jun 25, 1999 2960 2968 2953 2960 0 -0.30(-0.01%)
Jun 24, 1999 2991 2991 2960 2960 0 -30.30(-1.01%)
Jun 23, 1999 3005 3005 2983 2991 0 -14.20(-0.47%)
Jun 22, 1999 2982 3006 2977 3005 0 +23.10(+0.77%)
Jun 21, 1999 2985 3010 2980 2982 0 -3.30(-0.11%)
Jun 18, 1999 2979 2998 2979 2985 0 +4.70(+0.16%)
Jun 17, 1999 2942 2987 2942 2980 0 +38.10(+1.29%)
Jun 16, 1999 2941 2943 2927 2942 0 +1.30(+0.04%)
Jun 15, 1999 2950 2962 2940 2941 0 -9.30(-0.32%)
Jun 11, 1999 2979 2981 2948 2950 0 -28.40(-0.95%)
Jun 10, 1999 2986 2990 2977 2979 0 -6.90(-0.23%)
Jun 09, 1999 2967 2990 2946 2986 0 +18.70(+0.63%)
Jun 08, 1999 2944 2967 2944 2967 0 +22.70(+0.77%)
Jun 07, 1999 2929 2956 2929 2944 0 +14.80(+0.51%)
Jun 04, 1999 2942 2952 2926 2929 0 -12.30(-0.42%)
Jun 03, 1999 2915 2948 2899 2942 0 +26.90(+0.92%)
Jun 02, 1999 2916 2924 2905 2915 0 -0.90(-0.03%)
Jun 01, 1999 2900 2919 2891 2916 0 +15.40(+0.53%)
May 31, 1999 2889 2904 2885 2900 0 +11.60(+0.40%)
May 28, 1999 2905 2905 2865 2889 0 -16.10(-0.55%)
May 27, 1999 2918 2936 2897 2905 0 -13.80(-0.47%)
May 26, 1999 2912 2926 2893 2918 0 +7.00(+0.24%)
May 25, 1999 2949 2949 2907 2912 0 -37.70(-1.28%)
May 24, 1999 2951 2959 2936 2949 0 -1.50(-0.05%)
May 21, 1999 2953 2953 2908 2951 0 -1.90(-0.06%)
May 20, 1999 2981 2998 2950 2953 0 -28.60(-0.96%)
May 19, 1999 3000 3001 2975 2981 0 -18.40(-0.61%)
May 18, 1999 2988 3008 2985 3000 0 +11.30(+0.38%)
May 17, 1999 3055 3055 2980 2988 0 -66.70(-2.18%)
May 14, 1999 3030 3072 3030 3055 0 +25.40(+0.84%)
May 13, 1999 3015 3030 2999 3030 0 +14.60(+0.48%)
May 12, 1999 2985 3021 2982 3015 0 +30.10(+1.01%)
May 11, 1999 2997 2999 2968 2985 0 -11.80(-0.39%)
May 10, 1999 2988 3012 2984 2997 0 +9.00(+0.30%)
May 07, 1999 3039 3039 2971 2988 0 -50.90(-1.68%)
May 06, 1999 3042 3061 3022 3039 0 -3.10(-0.10%)
May 05, 1999 3084 3084 3038 3042 0 -42.20(-1.37%)
May 04, 1999 3074 3112 3074 3084 0 +9.40(+0.31%)
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.