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, 2006 1464 1469 1448 1464 0 -10.20(-0.69%)
Apr 27, 2006 1493 1500 1469 1475 0 -7.11(-0.48%)
Apr 26, 2006 1461 1486 1461 1482 0 +22.94(+1.57%)
Apr 25, 2006 1440 1459 1440 1459 0 +15.92(+1.10%)
Apr 24, 2006 1454 1459 1437 1443 0 -16.43(-1.13%)
Apr 21, 2006 1454 1468 1445 1459 0 -5.24(-0.36%)
Apr 20, 2006 1455 1491 1455 1465 0 +11.30(+0.78%)
Apr 19, 2006 1432 1456 1432 1453 0 +35.85(+2.53%)
Apr 18, 2006 1388 1417 1388 1417 0 +30.59(+2.21%)
Apr 17, 2006 1385 1390 1379 1387 0 +4.67(+0.34%)
Apr 13, 2006 1377 1384 1377 1382 0 +9.73(+0.71%)
Apr 12, 2006 1356 1376 1354 1372 0 +12.26(+0.90%)
Apr 11, 2006 1367 1368 1357 1360 0 -3.17(-0.23%)
Apr 10, 2006 1356 1365 1350 1363 0 +0.00(+0.00%)
Apr 07, 2006 1356 1365 1350 1363 0 +8.29(+0.61%)
Apr 06, 2006 1347 1357 1347 1355 0 +10.41(+0.77%)
Apr 05, 2006 1333 1345 1333 1345 0 +18.15(+1.37%)
Apr 04, 2006 1330 1333 1324 1326 0 -2.86(-0.22%)
Apr 03, 2006 1322 1332 1322 1329 0 +6.34(+0.48%)
Mar 31, 2006 1323 1323 1323 1323 0 +1285.19(+3401.77%)
Mar 30, 2006 37.49 38.09 37.47 37.78 0 -1285.19(-97.14%)
Mar 29, 2006 1322 1336 1322 1323 0 -2.25(-0.17%)
Mar 28, 2006 1314 1328 1314 1325 0 +13.27(+1.01%)
Mar 27, 2006 1308 1312 1306 1312 0 +0.58(+0.04%)
Mar 24, 2006 1314 1320 1307 1311 0 +5.75(+0.44%)
Mar 23, 2006 1308 1322 1299 1306 0 +3.29(+0.25%)
Mar 22, 2006 1321 1321 1300 1302 0 -24.81(-1.87%)
Mar 21, 2006 1331 1340 1318 1327 0 -2.97(-0.22%)
Mar 20, 2006 1309 1335 1309 1330 0 +24.93(+1.91%)
Mar 17, 2006 1281 1306 1281 1305 0 +31.38(+2.46%)
Mar 16, 2006 1251 1276 1251 1274 0 +29.36(+2.36%)
Mar 15, 2006 1248 1251 1240 1244 0 -0.94(-0.08%)
Mar 14, 2006 1243 1245 1240 1245 0 +1.72(+0.14%)
Mar 13, 2006 1250 1250 1242 1244 0 -3.76(-0.30%)
Mar 10, 2006 1241 1249 1240 1247 0 +7.84(+0.63%)
Mar 09, 2006 1233 1240 1226 1240 0 +5.98(+0.48%)
Mar 08, 2006 1239 1240 1222 1234 0 -12.65(-1.02%)
Mar 07, 2006 1263 1266 1246 1246 0 -16.44(-1.30%)
Mar 06, 2006 1259 1263 1257 1263 0 +1.42(+0.11%)
Mar 03, 2006 1251 1261 1249 1261 0 +11.59(+0.93%)
Mar 02, 2006 1245 1251 1241 1250 0 +10.41(+0.84%)
Mar 01, 2006 1223 1240 1222 1239 0 +8.61(+0.70%)
Feb 28, 2006 1240 1241 1230 1231 0 -4.76(-0.39%)
Feb 27, 2006 1219 1240 1219 1235 0 +19.28(+1.59%)
Feb 24, 2006 1223 1225 1212 1216 0 -8.02(-0.66%)
Feb 23, 2006 1231 1231 1219 1224 0 -7.09(-0.58%)
Feb 22, 2006 1230 1234 1224 1231 0 -4.84(-0.39%)
Feb 21, 2006 1242 1242 1231 1236 0 -11.32(-0.91%)
Feb 20, 2006 1244 1251 1242 1247 0 +3.94(+0.32%)
Feb 17, 2006 1240 1246 1238 1243 0 +5.60(+0.45%)
Feb 16, 2006 1239 1242 1234 1238 0 +0.93(+0.08%)
Feb 15, 2006 1233 1237 1221 1237 0 +6.56(+0.53%)
Feb 14, 2006 1249 1249 1227 1230 0 -22.02(-1.76%)
Feb 13, 2006 1253 1260 1249 1252 0 -0.70(-0.06%)
Feb 10, 2006 1246 1256 1245 1253 0 +6.46(+0.52%)
Feb 09, 2006 1244 1248 1237 1247 0 +8.47(+0.68%)
Feb 08, 2006 1254 1254 1236 1238 0 -21.19(-1.68%)
Feb 07, 2006 1250 1260 1248 1259 0 +13.71(+1.10%)
Feb 06, 2006 1244 1248 1241 1246 0 +1.52(+0.12%)
Feb 03, 2006 1243 1246 1238 1244 0 +0.74(+0.06%)
Feb 02, 2006 1245 1248 1239 1243 0 +2.70(+0.22%)
Feb 01, 2006 1234 1244 1233 1241 0 +10.98(+0.89%)
Jan 31, 2006 1234 1235 1225 1230 0 -2.61(-0.21%)
Jan 30, 2006 1232 1236 1228 1232 0 +2.61(+0.21%)
Jan 27, 2006 1234 1235 1225 1230 0 +3.06(+0.25%)
Jan 26, 2006 1233 1234 1219 1227 0 -3.47(-0.28%)
Jan 25, 2006 1218 1230 1217 1230 0 +22.90(+1.90%)
Jan 24, 2006 1209 1213 1205 1207 0 +7.09(+0.59%)
Jan 23, 2006 1200 1211 1195 1200 0 -22.76(-1.86%)
Jan 20, 2006 1235 1238 1217 1223 0 -7.17(-0.58%)
Jan 19, 2006 1202 1230 1202 1230 0 +36.86(+3.09%)
Jan 18, 2006 1192 1210 1184 1193 0 -19.67(-1.62%)
Jan 17, 2006 1231 1232 1205 1213 0 -22.39(-1.81%)
Jan 16, 2006 1251 1255 1230 1235 0 -15.17(-1.21%)
Jan 13, 2006 1248 1259 1246 1250 0 -5.82(-0.46%)
Jan 12, 2006 1267 1269 1252 1256 0 -5.03(-0.40%)
Jan 11, 2006 1246 1265 1243 1261 0 +16.23(+1.30%)
Jan 10, 2006 1227 1247 1227 1245 0 +0.00(+0.00%)
Jan 09, 2006 1227 1247 1227 1245 0 +22.80(+1.87%)
Jan 06, 2006 1208 1225 1206 1222 0 +11.25(+0.93%)
Jan 05, 2006 1216 1221 1205 1211 0 -0.70(-0.06%)
Jan 04, 2006 1192 1212 1192 1212 0 +27.01(+2.28%)
Jan 03, 2006 1170 1186 1170 1185 0 +12.98(+1.11%)
Jan 02, 2006 1162 1172 1161 1172 0 +7.57(+0.65%)
Dec 30, 2005 1160 1164 1158 1164 0 +1.50(+0.13%)
Dec 29, 2005 1163 1170 1157 1163 0 -1.50(-0.13%)
Dec 28, 2005 1160 1164 1158 1164 0 +2.43(+0.21%)
Dec 27, 2005 1159 1164 1158 1162 0 +3.37(+0.29%)
Dec 23, 2005 1163 1165 1154 1158 0 -5.68(-0.49%)
Dec 22, 2005 1159 1164 1155 1164 0 +3.46(+0.30%)
Dec 21, 2005 1160 1165 1156 1161 0 -2.47(-0.21%)
Dec 20, 2005 1169 1171 1156 1163 0 +0.70(+0.06%)
Dec 19, 2005 1148 1163 1148 1162 0 +18.90(+1.65%)
Dec 16, 2005 1152 1155 1140 1143 0 -12.53(-1.08%)
Dec 15, 2005 1172 1172 1153 1156 0 -17.76(-1.51%)
Dec 14, 2005 1185 1186 1166 1174 0 -8.31(-0.70%)
Dec 13, 2005 1179 1183 1175 1182 0 +7.02(+0.60%)
Dec 12, 2005 1167 1184 1167 1175 0 +14.94(+1.29%)
Dec 09, 2005 1161 1167 1151 1160 0 +1.75(+0.15%)
Dec 08, 2005 1157 1170 1151 1158 0 +6.96(+0.60%)
Dec 07, 2005 1131 1155 1131 1151 0 +27.92(+2.49%)
Dec 06, 2005 1122 1129 1120 1123 0 +2.86(+0.26%)
Dec 05, 2005 1121 1123 1114 1121 0 +1.16(+0.10%)
Dec 02, 2005 1103 1119 1103 1119 0 +23.05(+2.10%)
Dec 01, 2005 1095 1102 1087 1096 0 -0.27(-0.02%)
Nov 30, 2005 1081 1097 1081 1097 0 +14.36(+1.33%)
Nov 29, 2005 1081 1083 1077 1082 0 +1.22(+0.11%)
Nov 28, 2005 1077 1081 1074 1081 0 +6.66(+0.62%)
Nov 25, 2005 1080 1081 1071 1074 0 -3.78(-0.35%)
Nov 24, 2005 1064 1078 1064 1078 0 +17.10(+1.61%)
Nov 23, 2005 1068 1068 1058 1061 0 -5.21(-0.49%)
Nov 22, 2005 1063 1066 1057 1066 0 +3.83(+0.36%)
Nov 21, 2005 1059 1066 1057 1062 0 +7.48(+0.71%)
Nov 18, 2005 1036 1055 1036 1055 0 +21.70(+2.10%)
Nov 17, 2005 1025 1033 1024 1033 0 +7.45(+0.73%)
Nov 16, 2005 1022 1031 1020 1026 0 +3.75(+0.37%)
Nov 15, 2005 1015 1023 1013 1022 0 +4.35(+0.43%)
Nov 14, 2005 1028 1028 1012 1018 0 -11.25(-1.09%)
Nov 11, 2005 1048 1049 1024 1029 0 -14.72(-1.41%)
Nov 10, 2005 1051 1051 1042 1044 0 -9.12(-0.87%)
Nov 09, 2005 1060 1062 1043 1053 0 -12.13(-1.14%)
Nov 08, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 07, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 04, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 03, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 02, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 01, 2005 1073 1077 1055 1065 0 -1.27(-0.12%)
Oct 31, 2005 1059 1066 1058 1066 0 +7.96(+0.75%)
Oct 28, 2005 1059 1060 1053 1058 0 -5.44(-0.51%)
Oct 27, 2005 1063 1066 1062 1064 0 +1.52(+0.14%)
Oct 26, 2005 1059 1063 1055 1062 0 +0.01(+0.00%)
Oct 25, 2005 1077 1077 1059 1062 0 -10.91(-1.02%)
Oct 24, 2005 1077 1081 1070 1073 0 -2.88(-0.27%)
Oct 21, 2005 1070 1078 1068 1076 0 +0.56(+0.05%)
Oct 20, 2005 1080 1082 1071 1075 0 -0.51(-0.05%)
Oct 19, 2005 1089 1089 1073 1076 0 -19.96(-1.82%)
Oct 18, 2005 1092 1096 1087 1096 0 +5.78(+0.53%)
Oct 17, 2005 1097 1101 1087 1090 0 -6.61(-0.60%)
Oct 14, 2005 1090 1101 1086 1097 0 +6.16(+0.56%)
Oct 13, 2005 1098 1100 1089 1091 0 -12.44(-1.13%)
Oct 12, 2005 1106 1106 1097 1103 0 -2.65(-0.24%)
Oct 11, 2005 1103 1106 1097 1106 0 +2.85(+0.26%)
Oct 10, 2005 1097 1103 1094 1103 0 +8.13(+0.74%)
Oct 07, 2005 1085 1103 1084 1095 0 -1.73(-0.16%)
Oct 06, 2005 1090 1105 1090 1096 0 -7.68(-0.70%)
Oct 05, 2005 1102 1110 1095 1104 0 +2.89(+0.26%)
Oct 04, 2005 1089 1109 1089 1101 0 +17.76(+1.64%)
Oct 03, 2005 1055 1091 1055 1083 0 +4.13(+0.38%)
Sep 30, 2005 1052 1079 1052 1079 0 +30.98(+2.96%)
Sep 29, 2005 1026 1048 1026 1048 0 +20.41(+1.99%)
Sep 28, 2005 1037 1038 1026 1028 0 -9.74(-0.94%)
Sep 27, 2005 1035 1039 1032 1038 0 +3.05(+0.29%)
Sep 26, 2005 1019 1036 1019 1035 0 +21.73(+2.15%)
Sep 23, 2005 1019 1023 1009 1013 0 -3.91(-0.38%)
Sep 22, 2005 1039 1039 1008 1017 0 -27.30(-2.61%)
Sep 21, 2005 1053 1053 1040 1044 0 -11.53(-1.09%)
Sep 20, 2005 1062 1062 1048 1056 0 -11.00(-1.03%)
Sep 19, 2005 1062 1069 1062 1067 0 +9.86(+0.93%)
Sep 16, 2005 1053 1061 1052 1057 0 +5.82(+0.55%)
Sep 15, 2005 1057 1062 1046 1051 0 -7.72(-0.73%)
Sep 14, 2005 1080 1082 1056 1059 0 -27.11(-2.50%)
Sep 13, 2005 1098 1098 1081 1086 0 -19.92(-1.80%)
Sep 12, 2005 1100 1107 1096 1106 0 +7.20(+0.66%)
Sep 09, 2005 1085 1099 1083 1098 0 +18.01(+1.67%)
Sep 08, 2005 1061 1086 1061 1080 0 +21.07(+1.99%)
Sep 07, 2005 1057 1064 1056 1059 0 +7.79(+0.74%)
Sep 06, 2005 1036 1052 1036 1052 0 +15.70(+1.52%)
Sep 05, 2005 1036 1044 1032 1036 0 -3.34(-0.32%)
Sep 02, 2005 1029 1042 1025 1039 121,366,200 +0.00(+0.00%)
Sep 01, 2005 1029 1042 1025 1039 0 -10.86(-1.03%)
Aug 31, 2005 1034 1056 1033 1050 0 +10.27(+0.99%)
Aug 30, 2005 978.08 1040 951.21 1040 0 +45.05(+4.53%)
Aug 29, 2005 1035 1035 981.05 994.77 0 -54.10(-5.16%)
Aug 26, 2005 1059 1061 1046 1049 0 -12.98(-1.22%)
Aug 25, 2005 1032 1062 1032 1062 0 +26.41(+2.55%)
Aug 24, 2005 1059 1059 1012 1035 0 -30.65(-2.87%)
Aug 23, 2005 1076 1086 1062 1066 0 -10.26(-0.95%)
Aug 22, 2005 1087 1087 1065 1076 0 -11.60(-1.07%)
Aug 19, 2005 1101 1103 1082 1088 0 -12.35(-1.12%)
Aug 18, 2005 1114 1114 1090 1100 0 -13.52(-1.21%)
Aug 17, 2005 1119 1123 1109 1114 85,569,200 +0.00(+0.00%)
Aug 16, 2005 1119 1123 1109 1114 0 -4.45(-0.40%)
Aug 15, 2005 1152 1152 1115 1118 0 -35.70(-3.09%)
Aug 12, 2005 1167 1168 1147 1154 0 -14.00(-1.20%)
Aug 11, 2005 1179 1182 1164 1168 0 -8.87(-0.75%)
Aug 10, 2005 1168 1178 1168 1177 0 +14.04(+1.21%)
Aug 09, 2005 1156 1165 1155 1163 0 +4.21(+0.36%)
Aug 08, 2005 1169 1170 1155 1159 0 -15.50(-1.32%)
Aug 05, 2005 1181 1181 1171 1174 0 -11.24(-0.95%)
Aug 04, 2005 1193 1196 1178 1185 0 -6.87(-0.58%)
Aug 03, 2005 1190 1195 1188 1192 0 +2.87(+0.24%)
Aug 02, 2005 1178 1189 1177 1189 0 +11.11(+0.94%)
Aug 01, 2005 1180 1187 1174 1178 0 -4.08(-0.35%)
Jul 29, 2005 1187 1188 1178 1182 0 -4.31(-0.36%)
Jul 28, 2005 1184 1187 1180 1187 0 +8.50(+0.72%)
Jul 27, 2005 1182 1182 1174 1178 0 +0.11(+0.01%)
Jul 26, 2005 1171 1179 1171 1178 0 +8.25(+0.71%)
Jul 25, 2005 1175 1175 1167 1170 0 -2.49(-0.21%)
Jul 22, 2005 1164 1172 1160 1172 0 +14.73(+1.27%)
Jul 21, 2005 1146 1160 1146 1158 0 +16.85(+1.48%)
Jul 20, 2005 1132 1141 1131 1141 0 +8.64(+0.76%)
Jul 19, 2005 1127 1133 1127 1132 0 +3.58(+0.32%)
Jul 18, 2005 1127 1129 1124 1128 0 -3.02(-0.27%)
Jul 15, 2005 1142 1143 1127 1131 0 -5.11(-0.45%)
Jul 14, 2005 1133 1139 1133 1137 0 +3.78(+0.33%)
Jul 13, 2005 1129 1133 1127 1133 0 +3.68(+0.33%)
Jul 12, 2005 1125 1132 1125 1129 0 +5.65(+0.50%)
Jul 11, 2005 1113 1123 1112 1123 0 +12.90(+1.16%)
Jul 08, 2005 1103 1113 1103 1111 0 +2.16(+0.19%)
Jul 07, 2005 1113 1113 1102 1108 0 -9.41(-0.84%)
Jul 06, 2005 1131 1131 1115 1118 0 -13.36(-1.18%)
Jul 05, 2005 1140 1142 1129 1131 0 -7.71(-0.68%)
Jul 04, 2005 1137 1140 1129 1139 0 -0.11(-0.01%)
Jul 01, 2005 1124 1139 1124 1139 0 +16.61(+1.48%)
Jun 30, 2005 1130 1130 1122 1122 0 -4.48(-0.40%)
Jun 29, 2005 1129 1130 1124 1127 0 -0.96(-0.09%)
Jun 28, 2005 1118 1128 1116 1128 0 +7.92(+0.71%)
Jun 27, 2005 1130 1130 1116 1120 0 -15.77(-1.39%)
Jun 24, 2005 1127 1136 1127 1136 0 -1.75(-0.15%)
Jun 23, 2005 1134 1147 1133 1137 0 +2.73(+0.24%)
Jun 22, 2005 1128 1135 1122 1135 0 +1.36(+0.12%)
Jun 21, 2005 1143 1143 1129 1133 0 -14.38(-1.25%)
Jun 20, 2005 1144 1149 1134 1148 0 +5.89(+0.52%)
Jun 17, 2005 1125 1142 1125 1142 0 +16.06(+1.43%)
Jun 16, 2005 1122 1132 1117 1126 0 +6.18(+0.55%)
Jun 15, 2005 1107 1123 1107 1120 0 +13.69(+1.24%)
Jun 14, 2005 1098 1106 1098 1106 0 +5.01(+0.46%)
Jun 13, 2005 1099 1101 1096 1101 0 +3.95(+0.36%)
Jun 10, 2005 1093 1097 1090 1097 0 +2.74(+0.25%)
Jun 09, 2005 1094 1095 1090 1094 0 -1.32(-0.12%)
Jun 08, 2005 1089 1096 1085 1096 0 +2.70(+0.25%)
Jun 07, 2005 1097 1100 1087 1093 0 -4.02(-0.37%)
Jun 06, 2005 1089 1097 1087 1097 0 +4.33(+0.40%)
Jun 03, 2005 1091 1096 1087 1092 0 +1.04(+0.10%)
Jun 02, 2005 1083 1094 1083 1091 0 +8.52(+0.79%)
Jun 01, 2005 1088 1088 1079 1083 0 -5.23(-0.48%)
May 31, 2005 1060 1088 1060 1088 0 +25.21(+2.37%)
May 30, 2005 1056 1063 1054 1063 0 +1.47(+0.14%)
May 27, 2005 1058 1061 1054 1061 0 +7.13(+0.68%)
May 26, 2005 1044 1054 1041 1054 0 +5.30(+0.51%)
May 25, 2005 1045 1049 1043 1049 0 +3.17(+0.30%)
May 24, 2005 1046 1046 1046 1046 0 +0.74(+0.07%)
May 23, 2005 1045 1045 1040 1045 0 -2.96(-0.28%)
May 20, 2005 1046 1048 1043 1048 0 +2.65(+0.25%)
May 19, 2005 1046 1049 1041 1045 0 +5.20(+0.50%)
May 18, 2005 1048 1049 1038 1040 0 -5.51(-0.53%)
May 17, 2005 1052 1054 1035 1046 0 -3.02(-0.29%)
May 16, 2005 1058 1058 1047 1049 0 -10.48(-0.99%)
May 13, 2005 1059 1064 1056 1059 0 -4.56(-0.43%)
May 12, 2005 1057 1065 1057 1064 0 +6.75(+0.64%)
May 11, 2005 1062 1062 1055 1057 0 -14.08(-1.31%)
May 10, 2005 1080 1081 1067 1071 0 -9.05(-0.84%)
May 09, 2005 1067 1080 1067 1080 0 +11.93(+1.12%)
May 06, 2005 1054 1070 1054 1068 0 +18.70(+1.78%)
May 05, 2005 1050 1050 1050 1050 0 +0.00(+0.00%)
May 04, 2005 1037 1051 1037 1050 0 +16.08(+1.56%)
May 03, 2005 1022 1034 1021 1034 0 +6.98(+0.68%)
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.