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, 2007 2017 2021 1994 1999 0 -20.51(-1.02%)
Apr 27, 2007 2011 2020 2002 2020 0 +3.65(+0.18%)
Apr 26, 2007 1999 2018 1997 2016 0 +29.36(+1.48%)
Apr 25, 2007 1975 1987 1972 1987 0 +5.10(+0.26%)
Apr 24, 2007 1982 1993 1977 1982 0 -5.16(-0.26%)
Apr 23, 2007 1986 1994 1978 1987 0 +18.00(+0.91%)
Apr 20, 2007 1941 1969 1936 1969 0 +50.38(+2.63%)
Apr 19, 2007 1948 1952 1913 1918 0 -41.33(-2.11%)
Apr 18, 2007 1970 1974 1956 1960 0 -5.76(-0.29%)
Apr 17, 2007 1973 1975 1958 1965 0 +1.62(+0.08%)
Apr 16, 2007 1954 1964 1951 1964 0 +22.67(+1.17%)
Apr 13, 2007 1937 1944 1934 1941 0 +10.75(+0.56%)
Apr 12, 2007 1912 1933 1911 1930 0 -0.64(-0.03%)
Apr 11, 2007 1932 1940 1920 1931 0 +5.57(+0.29%)
Apr 10, 2007 1915 1927 1911 1925 0 +11.74(+0.61%)
Apr 09, 2007 1909 1915 1904 1914 0 +18.12(+0.96%)
Apr 05, 2007 1925 1927 1889 1896 0 -26.44(-1.38%)
Apr 04, 2007 1924 1930 1916 1922 0 +27.47(+1.45%)
Apr 03, 2007 1859 1895 1859 1895 0 +45.20(+2.44%)
Apr 02, 2007 1837 1853 1837 1849 0 +18.46(+1.01%)
Mar 30, 2007 1830 1833 1824 1831 0 +13.20(+0.73%)
Mar 29, 2007 1787 1818 1787 1818 0 +17.33(+0.96%)
Mar 28, 2007 1811 1811 1794 1800 0 -19.27(-1.06%)
Mar 27, 2007 1819 1825 1812 1820 0 +5.94(+0.33%)
Mar 26, 2007 1806 1814 1804 1814 0 +7.76(+0.43%)
Mar 23, 2007 1813 1813 1801 1806 0 -3.11(-0.17%)
Mar 22, 2007 1795 1809 1790 1809 0 +29.83(+1.68%)
Mar 21, 2007 1776 1781 1768 1779 0 +3.82(+0.22%)
Mar 20, 2007 1791 1792 1769 1775 0 -2.47(-0.14%)
Mar 19, 2007 1776 1787 1772 1778 160,759,392 +0.00(+0.00%)
Mar 16, 2007 1776 1787 1772 1778 0 +1.53(+0.09%)
Mar 15, 2007 1778 1786 1771 1776 0 +14.08(+0.80%)
Mar 14, 2007 1757 1777 1757 1762 0 -35.12(-1.95%)
Mar 13, 2007 1799 1799 1787 1797 0 +2.88(+0.16%)
Mar 12, 2007 1771 1795 1771 1795 0 +29.94(+1.70%)
Mar 09, 2007 1782 1784 1760 1765 0 -6.98(-0.39%)
Mar 08, 2007 1747 1774 1747 1772 0 +28.37(+1.63%)
Mar 07, 2007 1746 1755 1738 1743 0 +10.75(+0.62%)
Mar 06, 2007 1715 1734 1707 1732 0 +33.62(+1.98%)
Mar 05, 2007 1728 1740 1692 1699 0 -61.20(-3.48%)
Mar 02, 2007 1753 1765 1752 1760 0 +0.53(+0.03%)
Mar 01, 2007 1752 1774 1751 1759 0 +18.52(+1.06%)
Feb 28, 2007 1672 1741 1664 1741 0 -23.04(-1.31%)
Feb 27, 2007 1789 1794 1761 1764 0 -19.94(-1.12%)
Feb 26, 2007 1790 1791 1774 1784 0 -7.60(-0.42%)
Feb 23, 2007 1807 1807 1785 1792 0 -16.89(-0.93%)
Feb 22, 2007 1819 1825 1802 1808 0 -8.13(-0.45%)
Feb 21, 2007 1814 1818 1807 1817 0 +10.09(+0.56%)
Feb 20, 2007 1799 1806 1794 1806 0 +7.19(+0.40%)
Feb 19, 2007 1798 1804 1795 1799 0 +4.93(+0.27%)
Feb 16, 2007 1794 1803 1790 1794 0 +3.95(+0.22%)
Feb 15, 2007 1775 1790 1775 1790 0 +39.42(+2.25%)
Feb 14, 2007 1753 1761 1745 1751 0 +23.63(+1.37%)
Feb 13, 2007 1734 1742 1722 1727 0 -7.10(-0.41%)
Feb 12, 2007 1727 1746 1723 1734 0 -5.86(-0.34%)
Feb 09, 2007 1743 1744 1732 1740 0 -11.00(-0.63%)
Feb 08, 2007 1759 1759 1740 1751 0 -13.59(-0.77%)
Feb 07, 2007 1759 1773 1753 1765 0 +3.62(+0.21%)
Feb 06, 2007 1765 1770 1757 1761 0 -7.25(-0.41%)
Feb 05, 2007 1771 1776 1763 1769 0 -11.84(-0.67%)
Feb 02, 2007 1775 1786 1771 1780 0 +9.05(+0.51%)
Feb 01, 2007 1766 1772 1754 1771 0 +14.07(+0.80%)
Jan 31, 2007 1768 1768 1743 1757 0 -8.26(-0.47%)
Jan 30, 2007 1772 1774 1753 1766 0 +0.53(+0.03%)
Jan 29, 2007 1756 1771 1756 1765 0 +5.78(+0.33%)
Jan 26, 2007 1747 1759 1736 1759 0 -14.75(-0.83%)
Jan 25, 2007 1804 1805 1764 1774 0 -31.73(-1.76%)
Jan 24, 2007 1816 1819 1798 1806 0 -2.88(-0.16%)
Jan 23, 2007 1812 1812 1789 1809 0 -8.84(-0.49%)
Jan 22, 2007 1805 1817 1801 1817 0 +21.85(+1.22%)
Jan 19, 2007 1775 1796 1769 1796 0 +17.85(+1.00%)
Jan 18, 2007 1765 1784 1765 1778 0 +19.23(+1.09%)
Jan 17, 2007 1755 1761 1753 1758 0 +4.19(+0.24%)
Jan 16, 2007 1742 1756 1737 1754 0 +23.82(+1.38%)
Jan 15, 2007 1694 1730 1694 1730 0 +52.43(+3.12%)
Jan 12, 2007 1711 1711 1628 1678 0 -25.80(-1.51%)
Jan 11, 2007 1729 1732 1699 1704 0 -6.53(-0.38%)
Jan 10, 2007 1746 1747 1704 1710 0 -70.51(-3.96%)
Jan 09, 2007 1821 1823 1771 1781 0 -32.51(-1.79%)
Jan 08, 2007 1818 1819 1804 1813 0 -19.16(-1.05%)
Jan 05, 2007 1818 1833 1814 1833 0 +8.45(+0.46%)
Jan 04, 2007 1840 1843 1821 1824 0 -10.61(-0.58%)
Jan 03, 2007 1832 1837 1830 1835 0 -1.81(-0.10%)
Jan 02, 2007 1813 1837 1813 1837 0 +31.00(+1.72%)
Dec 29, 2006 1806 1806 1806 1806 0 +0.00(+0.00%)
Dec 28, 2006 1813 1814 1801 1806 0 +2.26(+0.13%)
Dec 27, 2006 1789 1803 1789 1803 0 +19.28(+1.08%)
Dec 26, 2006 1784 1788 1782 1784 0 -1.78(-0.10%)
Dec 22, 2006 1784 1789 1779 1786 0 -3.33(-0.19%)
Dec 21, 2006 1767 1789 1767 1789 0 +22.29(+1.26%)
Dec 20, 2006 1764 1774 1763 1767 0 +30.13(+1.73%)
Dec 19, 2006 1779 1782 1719 1737 0 -50.95(-2.85%)
Dec 18, 2006 1793 1796 1777 1788 0 -4.54(-0.25%)
Dec 15, 2006 1783 1792 1778 1792 0 +24.36(+1.38%)
Dec 14, 2006 1757 1768 1751 1768 0 +14.00(+0.80%)
Dec 13, 2006 1754 1758 1742 1754 0 -0.78(-0.04%)
Dec 12, 2006 1757 1760 1742 1755 0 -5.09(-0.29%)
Dec 11, 2006 1777 1781 1752 1760 0 -15.62(-0.88%)
Dec 08, 2006 1778 1781 1771 1775 0 -6.83(-0.38%)
Dec 07, 2006 1779 1787 1772 1782 0 -2.31(-0.13%)
Dec 06, 2006 1785 1802 1779 1784 0 +7.67(+0.43%)
Dec 05, 2006 1741 1777 1741 1777 0 +45.53(+2.63%)
Dec 04, 2006 1735 1735 1726 1731 0 -3.52(-0.20%)
Dec 01, 2006 1720 1736 1720 1735 0 +15.79(+0.92%)
Nov 30, 2006 1726 1737 1715 1719 0 +5.56(+0.32%)
Nov 29, 2006 1710 1713 1697 1713 0 +22.32(+1.32%)
Nov 28, 2006 1711 1716 1690 1691 0 -37.85(-2.19%)
Nov 27, 2006 1723 1738 1716 1729 0 +11.20(+0.65%)
Nov 24, 2006 1703 1718 1698 1718 0 +13.60(+0.80%)
Nov 23, 2006 1709 1709 1697 1704 0 -1.31(-0.08%)
Nov 22, 2006 1687 1705 1687 1705 0 +24.10(+1.43%)
Nov 21, 2006 1684 1684 1673 1681 0 -2.67(-0.16%)
Nov 20, 2006 1667 1685 1665 1684 0 +11.90(+0.71%)
Nov 17, 2006 1669 1679 1666 1672 0 +3.29(+0.20%)
Nov 16, 2006 1673 1673 1660 1669 0 -1.29(-0.08%)
Nov 15, 2006 1680 1681 1665 1670 0 -1.96(-0.12%)
Nov 14, 2006 1648 1672 1648 1672 0 +32.80(+2.00%)
Nov 13, 2006 1659 1659 1637 1639 0 -25.57(-1.54%)
Nov 10, 2006 1662 1673 1655 1665 0 +4.58(+0.28%)
Nov 09, 2006 1645 1660 1645 1660 0 +14.19(+0.86%)
Nov 08, 2006 1652 1655 1642 1646 0 -8.08(-0.49%)
Nov 07, 2006 1658 1664 1644 1654 0 +13.30(+0.81%)
Nov 06, 2006 1612 1649 1612 1641 0 +27.93(+1.73%)
Nov 03, 2006 1608 1617 1607 1613 0 +5.22(+0.32%)
Nov 02, 2006 1586 1608 1583 1608 0 +17.83(+1.12%)
Nov 01, 2006 1583 1590 1576 1590 0 +7.24(+0.46%)
Oct 31, 2006 1581 1589 1575 1583 0 +2.44(+0.15%)
Oct 30, 2006 1570 1583 1569 1580 0 +7.34(+0.47%)
Oct 27, 2006 1573 1573 1573 1573 0 +0.00(+0.00%)
Oct 26, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 25, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 24, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 23, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 20, 2006 1570 1573 1565 1573 0 +4.26(+0.27%)
Oct 19, 2006 1568 1573 1565 1569 0 +4.04(+0.26%)
Oct 18, 2006 1559 1565 1557 1565 0 -2.27(-0.14%)
Oct 17, 2006 1562 1567 1561 1567 0 +5.03(+0.32%)
Oct 16, 2006 1578 1580 1556 1562 0 -10.41(-0.66%)
Oct 13, 2006 1556 1573 1556 1572 0 +22.66(+1.46%)
Oct 12, 2006 1550 1554 1540 1550 0 -3.58(-0.23%)
Oct 11, 2006 1554 1563 1549 1553 0 -1.80(-0.12%)
Oct 10, 2006 1541 1555 1541 1555 0 +11.50(+0.75%)
Oct 09, 2006 1549 1551 1534 1543 0 -6.21(-0.40%)
Oct 06, 2006 1548 1560 1547 1550 0 +4.65(+0.30%)
Oct 05, 2006 1547 1549 1535 1545 0 +7.90(+0.51%)
Oct 04, 2006 1535 1538 1515 1537 0 -0.63(-0.04%)
Oct 03, 2006 1522 1538 1521 1538 0 +8.80(+0.58%)
Oct 02, 2006 1532 1534 1522 1529 0 -5.70(-0.37%)
Sep 29, 2006 1532 1535 1526 1535 0 +0.81(+0.05%)
Sep 28, 2006 1526 1534 1521 1534 0 +10.74(+0.71%)
Sep 27, 2006 1510 1523 1510 1523 0 +22.96(+1.53%)
Sep 26, 2006 1510 1510 1493 1500 0 -6.66(-0.44%)
Sep 25, 2006 1504 1507 1496 1507 0 -4.06(-0.27%)
Sep 22, 2006 1501 1515 1501 1511 0 +3.46(+0.23%)
Sep 21, 2006 1483 1507 1482 1507 0 +28.05(+1.90%)
Sep 20, 2006 1471 1484 1471 1479 0 -6.04(-0.41%)
Sep 19, 2006 1473 1487 1473 1485 0 +11.09(+0.75%)
Sep 18, 2006 1467 1474 1462 1474 0 +8.56(+0.58%)
Sep 15, 2006 1458 1466 1455 1466 0 +4.41(+0.30%)
Sep 14, 2006 1458 1462 1454 1461 0 +10.21(+0.70%)
Sep 13, 2006 1446 1457 1443 1451 0 +15.87(+1.11%)
Sep 12, 2006 1445 1445 1417 1435 0 -12.04(-0.83%)
Sep 11, 2006 1465 1465 1442 1447 0 -19.33(-1.32%)
Sep 08, 2006 1462 1468 1458 1467 0 -3.89(-0.26%)
Sep 07, 2006 1461 1470 1456 1470 0 -2.09(-0.14%)
Sep 06, 2006 1470 1473 1464 1473 0 +4.32(+0.29%)
Sep 05, 2006 1473 1473 1462 1468 0 -1.32(-0.09%)
Sep 04, 2006 1455 1470 1450 1470 0 +25.07(+1.74%)
Sep 01, 2006 1432 1444 1432 1444 0 +13.23(+0.92%)
Aug 31, 2006 1432 1433 1424 1431 0 +6.04(+0.42%)
Aug 30, 2006 1436 1437 1421 1425 0 -7.71(-0.54%)
Aug 29, 2006 1425 1433 1419 1433 0 +14.93(+1.05%)
Aug 28, 2006 1418 1430 1415 1418 0 +1.07(+0.08%)
Aug 25, 2006 1432 1432 1411 1417 0 -12.55(-0.88%)
Aug 24, 2006 1427 1437 1425 1429 0 -9.15(-0.64%)
Aug 23, 2006 1431 1439 1430 1439 0 +3.60(+0.25%)
Aug 22, 2006 1438 1441 1425 1435 0 -2.74(-0.19%)
Aug 21, 2006 1438 1438 1438 1438 0 +0.00(+0.00%)
Aug 18, 2006 1438 1438 1438 1438 0 +0.00(+0.00%)
Aug 17, 2006 1438 1442 1429 1438 0 +0.00(+0.00%)
Aug 16, 2006 1438 1442 1429 1438 0 +13.53(+0.95%)
Aug 15, 2006 1416 1424 1416 1424 0 +9.02(+0.64%)
Aug 14, 2006 1407 1415 1400 1415 0 +13.03(+0.93%)
Aug 11, 2006 1397 1406 1397 1402 0 +17.33(+1.25%)
Aug 10, 2006 1411 1419 1384 1385 0 -28.24(-2.00%)
Aug 09, 2006 1394 1414 1392 1413 0 +17.02(+1.22%)
Aug 08, 2006 1407 1410 1393 1396 0 -7.41(-0.53%)
Aug 07, 2006 1393 1408 1393 1403 0 +14.14(+1.02%)
Aug 04, 2006 1381 1391 1381 1389 0 +9.64(+0.70%)
Aug 03, 2006 1400 1401 1376 1380 0 -14.65(-1.05%)
Aug 02, 2006 1369 1394 1369 1394 0 +22.67(+1.65%)
Aug 01, 2006 1353 1372 1351 1372 0 +20.04(+1.48%)
Jul 31, 2006 1352 1352 1343 1352 0 +14.24(+1.06%)
Jul 28, 2006 1335 1337 1332 1337 0 +6.82(+0.51%)
Jul 27, 2006 1318 1335 1314 1331 0 +17.76(+1.35%)
Jul 26, 2006 1308 1316 1307 1313 0 +5.05(+0.39%)
Jul 25, 2006 1315 1317 1302 1308 0 +4.63(+0.36%)
Jul 24, 2006 1303 1303 1295 1303 0 -11.43(-0.87%)
Jul 21, 2006 1303 1315 1303 1315 0 -1.01(-0.08%)
Jul 20, 2006 1307 1316 1301 1316 0 +35.09(+2.74%)
Jul 19, 2006 1294 1295 1278 1280 0 -5.55(-0.43%)
Jul 18, 2006 1289 1294 1282 1286 0 +2.10(+0.16%)
Jul 17, 2006 1290 1292 1280 1284 0 -19.63(-1.51%)
Jul 14, 2006 1304 1317 1298 1304 0 -30.45(-2.28%)
Jul 13, 2006 1343 1350 1330 1334 0 -11.84(-0.88%)
Jul 12, 2006 1348 1355 1342 1346 0 +1.93(+0.14%)
Jul 11, 2006 1340 1349 1340 1344 0 +4.11(+0.31%)
Jul 10, 2006 1339 1351 1336 1340 0 -8.08(-0.60%)
Jul 07, 2006 1347 1351 1341 1348 0 +7.89(+0.59%)
Jul 06, 2006 1328 1340 1318 1340 0 +1.70(+0.13%)
Jul 05, 2006 1334 1346 1333 1338 0 +0.45(+0.03%)
Jul 04, 2006 1338 1341 1333 1338 0 +10.11(+0.76%)
Jul 03, 2006 1311 1328 1309 1328 0 +17.50(+1.34%)
Jun 30, 2006 1311 1312 1302 1310 0 +35.52(+2.79%)
Jun 29, 2006 1276 1279 1271 1275 0 +2.69(+0.21%)
Jun 28, 2006 1271 1278 1266 1272 0 -13.58(-1.06%)
Jun 27, 2006 1287 1292 1282 1286 0 +1.78(+0.14%)
Jun 26, 2006 1289 1290 1276 1284 0 -6.31(-0.49%)
Jun 23, 2006 1285 1290 1283 1290 0 -13.29(-1.02%)
Jun 22, 2006 1314 1314 1298 1303 0 +10.16(+0.79%)
Jun 21, 2006 1298 1301 1288 1293 0 -1.68(-0.13%)
Jun 20, 2006 1278 1295 1277 1295 0 -0.08(-0.01%)
Jun 19, 2006 1295 1301 1286 1295 0 -14.48(-1.11%)
Jun 16, 2006 1277 1310 1272 1310 0 +67.88(+5.47%)
Jun 15, 2006 1256 1260 1236 1242 0 +7.45(+0.60%)
Jun 14, 2006 1235 1239 1222 1234 0 -2.37(-0.19%)
Jun 13, 2006 1247 1256 1232 1237 0 -36.54(-2.87%)
Jun 12, 2006 1261 1273 1259 1273 0 -1.64(-0.13%)
Jun 09, 2006 1253 1275 1243 1275 0 +33.42(+2.69%)
Jun 08, 2006 1262 1266 1230 1241 0 -45.85(-3.56%)
Jun 07, 2006 1304 1304 1282 1287 0 -29.76(-2.26%)
Jun 06, 2006 1325 1328 1306 1317 0 -32.10(-2.38%)
Jun 05, 2006 1350 1360 1343 1349 0 +1.35(+0.10%)
Jun 02, 2006 1330 1348 1316 1348 0 +26.13(+1.98%)
Jun 01, 2006 1340 1346 1311 1322 0 -8.44(-0.63%)
May 31, 2006 1328 1344 1326 1330 0 -36.17(-2.65%)
May 30, 2006 1336 1371 1336 1366 0 +32.29(+2.42%)
May 29, 2006 1342 1354 1327 1334 0 +10.73(+0.81%)
May 26, 2006 1339 1339 1312 1323 0 +0.00(+0.00%)
May 25, 2006 1339 1339 1312 1323 0 +0.00(+0.00%)
May 24, 2006 1339 1339 1312 1323 0 -3.11(-0.23%)
May 23, 2006 1280 1328 1272 1326 0 +17.21(+1.31%)
May 22, 2006 1396 1397 1304 1309 0 -83.94(-6.03%)
May 19, 2006 1395 1412 1390 1393 0 -7.86(-0.56%)
May 18, 2006 1387 1416 1375 1401 0 -61.31(-4.19%)
May 17, 2006 1460 1484 1459 1462 0 +34.35(+2.41%)
May 16, 2006 1427 1437 1339 1428 0 -1.73(-0.12%)
May 15, 2006 1497 1497 1427 1430 0 -96.24(-6.31%)
May 12, 2006 1530 1542 1521 1526 0 -27.28(-1.76%)
May 11, 2006 1538 1553 1537 1553 0 +13.66(+0.89%)
May 10, 2006 1538 1543 1524 1539 0 +6.78(+0.44%)
May 09, 2006 1516 1538 1516 1533 0 +24.69(+1.64%)
May 08, 2006 1493 1508 1489 1508 0 +24.87(+1.68%)
May 05, 2006 1486 1486 1469 1483 0 -1.27(-0.09%)
May 04, 2006 1502 1502 1479 1484 0 -14.74(-0.98%)
May 03, 2006 1490 1499 1483 1499 0 +23.18(+1.57%)
May 02, 2006 1490 1495 1471 1476 0 -0.56(-0.04%)
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.