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 (%)
Aug 31, 2018 50179 50199 49281 49653 0 -534.40(-1.06%)
Aug 30, 2018 50049 50238 49928 50188 0 +163.50(+0.33%)
Aug 29, 2018 50518 50603 49810 50024 0 -392.30(-0.78%)
Aug 28, 2018 49789 50486 49789 50416 0 +782.50(+1.58%)
Aug 27, 2018 49720 50089 49520 49634 0 +0.00(+0.00%)
Aug 26, 2018 49720 50089 49520 49634 0 -115.80(-0.23%)
Aug 25, 2018 49895 50093 49637 49750 0 +0.00(+0.00%)
Aug 24, 2018 49895 50093 49637 49750 0 -130.70(-0.26%)
Aug 23, 2018 49283 49911 49142 49880 0 +536.20(+1.09%)
Aug 22, 2018 48792 49430 48731 49344 0 +558.60(+1.15%)
Aug 21, 2018 48278 48875 48246 48786 0 +520.90(+1.08%)
Aug 20, 2018 48065 48309 47879 48265 0 +0.00(+0.00%)
Aug 19, 2018 48065 48309 47879 48265 0 +205.50(+0.43%)
Aug 18, 2018 48667 48682 47970 48059 0 +0.00(+0.00%)
Aug 17, 2018 48667 48682 47970 48059 0 -497.60(-1.02%)
Aug 16, 2018 49033 49054 48468 48557 0 -539.40(-1.10%)
Aug 15, 2018 48816 49268 48790 49096 0 +329.10(+0.67%)
Aug 14, 2018 48384 48902 48365 48767 0 +383.40(+0.79%)
Aug 13, 2018 49193 49240 48109 48384 0 +0.00(+0.00%)
Aug 12, 2018 49193 49240 48109 48384 0 -860.80(-1.75%)
Aug 11, 2018 49932 49957 49219 49244 0 +0.00(+0.00%)
Aug 10, 2018 49932 49957 49219 49244 0 -650.20(-1.30%)
Aug 09, 2018 49979 49987 49670 49895 0 -69.30(-0.14%)
Aug 08, 2018 49411 50072 49411 49964 0 +643.70(+1.31%)
Aug 07, 2018 49374 49404 49072 49320 0 +17.60(+0.04%)
Aug 06, 2018 49237 49440 49184 49303 0 +0.00(+0.00%)
Aug 05, 2018 49237 49440 49184 49303 0 +246.60(+0.50%)
Aug 04, 2018 49364 49364 48880 49056 0 +0.00(+0.00%)
Aug 03, 2018 49364 49364 48880 49056 0 -393.40(-0.80%)
Aug 02, 2018 49742 49787 49395 49449 0 -248.60(-0.50%)
Aug 01, 2018 49732 50081 49582 49698 0 -7.30(-0.01%)
Jul 31, 2018 49636 49955 49543 49705 0 +61.40(+0.12%)
Jul 30, 2018 49476 49825 49282 49644 0 +0.00(+0.00%)
Jul 29, 2018 49476 49825 49282 49644 0 +205.70(+0.42%)
Jul 28, 2018 49637 50037 49323 49438 0 +0.00(+0.00%)
Jul 27, 2018 49637 50037 49323 49438 0 -165.40(-0.33%)
Jul 26, 2018 49622 49994 49305 49604 0 +140.80(+0.28%)
Jul 25, 2018 48905 49577 48896 49463 0 +611.90(+1.25%)
Jul 24, 2018 48910 49024 48691 48851 0 -57.30(-0.12%)
Jul 23, 2018 48826 48946 48397 48908 0 +0.00(+0.00%)
Jul 22, 2018 48826 48946 48397 48908 0 +160.40(+0.33%)
Jul 21, 2018 48893 49028 48608 48748 0 +0.00(+0.00%)
Jul 20, 2018 48893 49028 48608 48748 0 -255.00(-0.52%)
Jul 19, 2018 48711 49120 48660 49003 0 +298.20(+0.61%)
Jul 18, 2018 48459 48745 48265 48705 0 +250.40(+0.52%)
Jul 17, 2018 48188 48555 48053 48454 0 +48.20(+0.10%)
Jul 16, 2018 48693 48701 48327 48406 0 +0.00(+0.00%)
Jul 15, 2018 48693 48701 48327 48406 0 -290.30(-0.60%)
Jul 14, 2018 49081 49081 48664 48696 0 +0.00(+0.00%)
Jul 13, 2018 49081 49081 48664 48696 0 -328.80(-0.67%)
Jul 12, 2018 48890 49058 48689 49025 0 +34.20(+0.07%)
Jul 11, 2018 49277 49428 48747 48991 0 -244.90(-0.50%)
Jul 10, 2018 49037 49477 48849 49236 0 +254.40(+0.52%)
Jul 09, 2018 48540 49278 48398 48981 0 +0.00(+0.00%)
Jul 08, 2018 48540 49278 48398 48981 0 +418.80(+0.86%)
Jul 07, 2018 47320 48617 47008 48563 0 +0.00(+0.00%)
Jul 06, 2018 47320 48617 47008 48563 0 +1244.10(+2.63%)
Jul 05, 2018 46905 47385 46877 47318 0 +264.60(+0.56%)
Jul 04, 2018 46733 47249 46653 47054 0 +400.40(+0.86%)
Jul 03, 2018 47684 47696 46566 46654 0 -1009.70(-2.12%)
Jul 02, 2018 47026 47706 47022 47663 0 +0.00(+0.00%)
Jul 01, 2018 47026 47706 47022 47663 0 +631.90(+1.34%)
Jun 30, 2018 46850 47251 46650 47031 0 +0.00(+0.00%)
Jun 29, 2018 46850 47251 46650 47031 0 +156.90(+0.33%)
Jun 28, 2018 46874 47026 46690 46874 0 -34.50(-0.07%)
Jun 27, 2018 46819 46962 46569 46909 0 +161.00(+0.34%)
Jun 26, 2018 46833 47060 46501 46748 0 +10.30(+0.02%)
Jun 25, 2018 46473 46778 46285 46738 0 +0.00(+0.00%)
Jun 24, 2018 46473 46778 46285 46738 0 +280.70(+0.60%)
Jun 23, 2018 46628 46753 46419 46457 0 +0.00(+0.00%)
Jun 22, 2018 46628 46753 46419 46457 0 -302.50(-0.65%)
Jun 21, 2018 46518 46884 46516 46759 0 +271.00(+0.58%)
Jun 20, 2018 46389 46602 46239 46488 0 -172.50(-0.37%)
Jun 19, 2018 46918 46918 46268 46661 0 -277.90(-0.59%)
Jun 18, 2018 47139 47202 46584 46939 0 +0.00(+0.00%)
Jun 17, 2018 47139 47202 46584 46939 0 -258.40(-0.55%)
Jun 16, 2018 46620 47283 46601 47197 0 +0.00(+0.00%)
Jun 15, 2018 46620 47283 46601 47197 0 +436.60(+0.93%)
Jun 14, 2018 46580 47171 46580 46761 0 +99.80(+0.21%)
Jun 13, 2018 46386 46838 46274 46661 0 +359.70(+0.78%)
Jun 12, 2018 45904 46402 45888 46301 0 +361.60(+0.79%)
Jun 11, 2018 45480 45990 45281 45940 0 +0.00(+0.00%)
Jun 10, 2018 45480 45990 45281 45940 0 +462.90(+1.02%)
Jun 09, 2018 45095 45508 44978 45477 0 +0.00(+0.00%)
Jun 08, 2018 45095 45508 44978 45477 0 +294.80(+0.65%)
Jun 07, 2018 45192 45296 45116 45182 0 +51.10(+0.11%)
Jun 06, 2018 45207 45556 45074 45131 0 -113.30(-0.25%)
Jun 05, 2018 45025 45344 45016 45244 0 +230.90(+0.51%)
Jun 04, 2018 44693 45156 44532 45013 0 +0.00(+0.00%)
Jun 03, 2018 44693 45156 44532 45013 0 +350.50(+0.78%)
Jun 02, 2018 44667 44843 44429 44663 0 +0.00(+0.00%)
Jun 01, 2018 44667 44843 44429 44663 0 -53.30(-0.12%)
May 31, 2018 44635 44956 44436 44716 0 +68.50(+0.15%)
May 30, 2018 44866 45157 44583 44647 0 -203.70(-0.45%)
May 29, 2018 45071 45322 44795 44851 0 -240.90(-0.53%)
May 28, 2018 45504 45775 45056 45092 0 +0.00(+0.00%)
May 27, 2018 45504 45775 45056 45092 0 -341.10(-0.75%)
May 26, 2018 45743 45799 45364 45433 0 +0.00(+0.00%)
May 25, 2018 45743 45799 45364 45433 0 -343.60(-0.75%)
May 24, 2018 45530 45986 45227 45777 0 +175.80(+0.39%)
May 23, 2018 45385 45640 45105 45601 0 +295.90(+0.65%)
May 22, 2018 45707 46000 45289 45305 0 -361.80(-0.79%)
May 21, 2018 45732 45811 45365 45667 0 +0.00(+0.00%)
May 20, 2018 45732 45811 45365 45667 0 -121.10(-0.26%)
May 19, 2018 46422 46433 45747 45788 0 +0.00(+0.00%)
May 18, 2018 46422 46433 45747 45788 0 -631.90(-1.36%)
May 17, 2018 46267 46507 46197 46420 0 +160.80(+0.35%)
May 16, 2018 46464 46538 45959 46259 0 -260.30(-0.56%)
May 15, 2018 46725 46842 46489 46519 0 -209.60(-0.45%)
May 14, 2018 46635 46877 46255 46729 0 +0.00(+0.00%)
May 13, 2018 46635 46877 46255 46729 0 +177.30(+0.38%)
May 12, 2018 46280 46932 46280 46552 0 +0.00(+0.00%)
May 11, 2018 46280 46932 46280 46552 0 +257.20(+0.56%)
May 10, 2018 46748 46815 46162 46294 0 -425.10(-0.91%)
May 09, 2018 46458 46748 46312 46720 0 +244.80(+0.53%)
May 08, 2018 47014 47079 46424 46475 0 -517.50(-1.10%)
May 07, 2018 47091 47165 46742 46992 0 +0.00(+0.00%)
May 06, 2018 47091 47165 46742 46992 0 -101.90(-0.22%)
May 05, 2018 47833 47833 47031 47094 0 +0.00(+0.00%)
May 04, 2018 47833 47833 47031 47094 0 -715.90(-1.50%)
May 03, 2018 48318 48496 47781 47810 0 -548.20(-1.13%)
May 02, 2018 48276 48504 48237 48358 0 +73.60(+0.15%)
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.