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, 2008 2301 2305 2277 2305 0 +0.99(+0.04%)
Apr 29, 2008 2274 2305 2272 2304 0 +49.22(+2.18%)
Apr 28, 2008 2250 2257 2223 2254 0 +13.73(+0.61%)
Apr 25, 2008 2280 2280 2232 2241 0 -29.40(-1.30%)
Apr 24, 2008 2330 2330 2266 2270 0 -44.32(-1.92%)
Apr 23, 2008 2288 2314 2270 2314 0 +25.20(+1.10%)
Apr 22, 2008 2318 2319 2279 2289 0 -46.79(-2.00%)
Apr 21, 2008 2387 2387 2326 2336 0 -13.38(-0.57%)
Apr 18, 2008 2343 2363 2339 2349 0 +7.49(+0.32%)
Apr 17, 2008 2371 2374 2326 2342 0 +3.86(+0.17%)
Apr 16, 2008 2317 2338 2313 2338 0 +43.66(+1.90%)
Apr 15, 2008 2287 2306 2279 2294 0 +21.78(+0.96%)
Apr 14, 2008 2246 2279 2243 2272 0 -31.45(-1.37%)
Apr 11, 2008 2264 2304 2254 2304 0 +68.00(+3.04%)
Apr 10, 2008 2168 2236 2168 2236 0 +55.84(+2.56%)
Apr 09, 2008 2249 2268 2172 2180 0 -69.68(-3.10%)
Apr 08, 2008 2274 2280 2244 2250 0 -37.03(-1.62%)
Apr 07, 2008 2287 2291 2252 2287 0 +9.72(+0.43%)
Apr 04, 2008 2262 2277 2240 2277 0 +39.11(+1.75%)
Apr 03, 2008 2349 2351 2221 2238 0 -104.22(-4.45%)
Apr 02, 2008 2433 2433 2332 2342 0 -51.06(-2.13%)
Apr 01, 2008 2464 2466 2343 2393 0 -54.05(-2.21%)
Mar 31, 2008 2468 2477 2430 2447 0 -30.29(-1.22%)
Mar 28, 2008 2451 2478 2448 2478 0 +26.24(+1.07%)
Mar 27, 2008 2418 2451 2405 2451 0 +10.71(+0.44%)
Mar 26, 2008 2417 2459 2403 2441 0 +21.02(+0.87%)
Mar 25, 2008 2367 2420 2362 2420 0 +80.33(+3.43%)
Mar 24, 2008 2320 2339 2291 2339 0 +15.72(+0.68%)
Mar 21, 2008 2386 2390 2302 2324 0 +0.00(+0.00%)
Mar 20, 2008 2386 2390 2302 2324 0 +0.00(+0.00%)
Mar 19, 2008 2390 2390 2302 2324 0 -16.22(-0.69%)
Mar 18, 2008 2337 2340 2243 2340 0 +27.47(+1.19%)
Mar 17, 2008 2275 2312 2240 2312 0 -71.10(-2.98%)
Mar 14, 2008 2474 2475 2382 2383 0 -57.17(-2.34%)
Mar 13, 2008 2522 2529 2433 2441 0 -115.65(-4.52%)
Mar 12, 2008 2599 2603 2542 2556 0 +32.71(+1.30%)
Mar 11, 2008 2503 2524 2446 2524 0 -4.34(-0.17%)
Mar 10, 2008 2595 2595 2515 2528 0 -128.59(-4.84%)
Mar 07, 2008 2656 2656 2656 2656 0 +0.00(+0.00%)
Mar 06, 2008 2669 2671 2648 2656 0 +16.81(+0.64%)
Mar 05, 2008 2636 2646 2612 2640 0 +4.90(+0.19%)
Mar 04, 2008 2679 2682 2609 2635 0 -17.56(-0.66%)
Mar 03, 2008 2652 2690 2642 2652 0 -69.63(-2.56%)
Feb 29, 2008 2745 2749 2712 2722 0 -34.37(-1.25%)
Feb 28, 2008 2739 2757 2739 2756 0 +16.17(+0.59%)
Feb 27, 2008 2765 2765 2731 2740 0 +1.27(+0.05%)
Feb 26, 2008 2772 2773 2733 2739 0 -12.99(-0.47%)
Feb 25, 2008 2764 2768 2745 2752 0 +10.68(+0.39%)
Feb 22, 2008 2718 2742 2718 2741 0 +6.97(+0.25%)
Feb 21, 2008 2715 2734 2707 2734 0 +44.95(+1.67%)
Feb 20, 2008 2713 2714 2674 2689 0 -22.61(-0.83%)
Feb 19, 2008 2712 2713 2701 2712 0 +27.17(+1.01%)
Feb 18, 2008 2688 2707 2673 2685 0 -3.49(-0.13%)
Feb 15, 2008 2642 2688 2642 2688 0 +12.54(+0.47%)
Feb 14, 2008 2655 2676 2653 2676 0 +64.87(+2.48%)
Feb 13, 2008 2627 2632 2604 2611 0 +18.71(+0.72%)
Feb 12, 2008 2623 2627 2582 2592 0 +2.69(+0.10%)
Feb 11, 2008 2625 2639 2573 2589 0 -49.71(-1.88%)
Feb 08, 2008 2631 2641 2609 2639 0 +0.00(+0.00%)
Feb 07, 2008 2616 2641 2609 2639 429,040,704 +0.00(+0.00%)
Feb 06, 2008 2616 2641 2609 2639 0 -65.16(-2.41%)
Feb 05, 2008 2687 2725 2685 2704 0 +2.62(+0.10%)
Feb 04, 2008 2684 2719 2680 2702 0 +54.81(+2.07%)
Feb 01, 2008 2657 2661 2614 2647 0 +19.57(+0.74%)
Jan 31, 2008 2609 2627 2586 2627 0 +16.89(+0.65%)
Jan 30, 2008 2631 2637 2582 2610 0 +2.52(+0.10%)
Jan 29, 2008 2625 2631 2592 2608 0 +25.79(+1.00%)
Jan 28, 2008 2570 2608 2561 2582 0 -38.44(-1.47%)
Jan 25, 2008 2566 2620 2562 2620 0 +103.79(+4.12%)
Jan 24, 2008 2515 2547 2475 2517 0 +40.42(+1.63%)
Jan 23, 2008 2441 2490 2387 2476 0 +181.76(+7.92%)
Jan 22, 2008 2376 2376 2230 2295 0 -191.36(-7.70%)
Jan 21, 2008 2577 2597 2461 2486 0 -125.25(-4.80%)
Jan 18, 2008 2547 2633 2543 2611 0 -38.15(-1.44%)
Jan 17, 2008 2618 2649 2558 2649 0 +56.97(+2.20%)
Jan 16, 2008 2659 2662 2557 2592 0 -137.72(-5.04%)
Jan 15, 2008 2830 2838 2714 2730 0 -80.34(-2.86%)
Jan 14, 2008 2831 2838 2789 2810 0 -19.89(-0.70%)
Jan 11, 2008 2772 2830 2772 2830 335,547,296 +0.00(+0.00%)
Jan 10, 2008 2772 2830 2772 2830 335,547,296 +0.00(+0.00%)
Jan 09, 2008 2772 2830 2772 2830 0 +44.64(+1.60%)
Jan 08, 2008 2784 2800 2772 2786 0 +9.21(+0.33%)
Jan 07, 2008 2732 2777 2732 2776 0 +11.22(+0.41%)
Jan 04, 2008 2717 2769 2717 2765 0 +50.13(+1.85%)
Jan 03, 2008 2707 2718 2698 2715 0 -16.45(-0.60%)
Jan 02, 2008 2740 2740 2709 2732 0 -14.32(-0.52%)
Jan 01, 2008 2726 2746 2724 2746 207,984,496 +0.00(+0.00%)
Dec 31, 2007 2726 2746 2724 2746 207,984,496 +0.00(+0.00%)
Dec 28, 2007 2726 2746 2724 2746 0 +6.13(+0.22%)
Dec 27, 2007 2722 2740 2717 2740 0 +25.15(+0.93%)
Dec 26, 2007 2690 2715 2682 2715 0 +56.57(+2.13%)
Dec 24, 2007 2658 2658 2658 2658 0 +0.00(+0.00%)
Dec 21, 2007 2658 2658 2658 2658 0 +0.00(+0.00%)
Dec 20, 2007 2668 2672 2643 2658 209,421,904 +0.00(+0.00%)
Dec 19, 2007 2668 2672 2643 2658 0 +11.75(+0.44%)
Dec 18, 2007 2645 2674 2629 2646 0 -18.69(-0.70%)
Dec 17, 2007 2732 2732 2645 2665 0 -75.14(-2.74%)
Dec 14, 2007 2753 2753 2720 2740 0 -15.67(-0.57%)
Dec 13, 2007 2799 2801 2749 2756 0 -40.11(-1.43%)
Dec 12, 2007 2777 2799 2777 2796 0 -15.12(-0.54%)
Dec 11, 2007 2805 2811 2791 2811 0 +20.70(+0.74%)
Dec 10, 2007 2783 2814 2777 2790 0 +11.31(+0.41%)
Dec 07, 2007 2817 2819 2772 2779 0 -16.45(-0.59%)
Dec 06, 2007 2803 2803 2779 2795 0 +27.34(+0.99%)
Dec 05, 2007 2750 2768 2733 2768 0 +15.12(+0.55%)
Dec 04, 2007 2721 2753 2707 2753 0 +26.01(+0.95%)
Dec 03, 2007 2704 2727 2698 2727 0 +38.60(+1.44%)
Nov 30, 2007 2710 2734 2686 2688 0 -11.49(-0.43%)
Nov 29, 2007 2732 2738 2693 2700 0 +27.92(+1.04%)
Nov 28, 2007 2647 2672 2640 2672 0 +43.95(+1.67%)
Nov 27, 2007 2605 2634 2605 2628 0 -20.09(-0.76%)
Nov 26, 2007 2617 2648 2617 2648 0 +63.69(+2.46%)
Nov 23, 2007 2590 2596 2575 2584 0 +14.84(+0.58%)
Nov 22, 2007 2542 2572 2527 2570 0 +5.89(+0.23%)
Nov 21, 2007 2609 2632 2549 2564 0 -61.24(-2.33%)
Nov 20, 2007 2584 2631 2551 2625 0 -21.95(-0.83%)
Nov 19, 2007 2680 2686 2637 2647 0 -21.89(-0.82%)
Nov 16, 2007 2671 2690 2648 2669 0 -37.12(-1.37%)
Nov 15, 2007 2694 2717 2679 2706 0 +13.95(+0.52%)
Nov 14, 2007 2697 2714 2676 2692 0 +37.66(+1.42%)
Nov 13, 2007 2669 2679 2631 2654 0 -17.69(-0.66%)
Nov 12, 2007 2664 2702 2650 2672 0 -35.77(-1.32%)
Nov 09, 2007 2675 2708 2664 2708 0 +29.45(+1.10%)
Nov 08, 2007 2657 2680 2640 2678 0 -35.76(-1.32%)
Nov 07, 2007 2709 2724 2688 2714 0 +32.08(+1.20%)
Nov 06, 2007 2667 2682 2660 2682 0 +29.42(+1.11%)
Nov 05, 2007 2711 2728 2640 2652 0 -58.14(-2.14%)
Nov 02, 2007 2639 2718 2637 2711 0 +5.96(+0.22%)
Nov 01, 2007 2693 2733 2693 2705 0 +61.17(+2.31%)
Oct 31, 2007 2636 2647 2618 2643 0 -19.43(-0.73%)
Oct 30, 2007 2664 2690 2654 2663 0 -4.61(-0.17%)
Oct 29, 2007 2655 2675 2655 2668 0 +43.10(+1.64%)
Oct 26, 2007 2616 2655 2608 2624 0 +27.77(+1.07%)
Oct 25, 2007 2552 2597 2544 2597 0 +71.68(+2.84%)
Oct 24, 2007 2586 2597 2519 2525 0 -28.82(-1.13%)
Oct 23, 2007 2486 2556 2486 2554 0 +100.59(+4.10%)
Oct 22, 2007 2471 2503 2447 2453 0 -110.54(-4.31%)
Oct 19, 2007 2601 2610 2549 2564 0 -52.99(-2.03%)
Oct 18, 2007 2652 2661 2612 2617 0 -24.85(-0.94%)
Oct 17, 2007 2611 2642 2603 2642 0 +3.38(+0.13%)
Oct 16, 2007 2638 2638 2638 2638 0 +0.00(+0.00%)
Oct 15, 2007 2638 2638 2638 2638 0 +0.00(+0.00%)
Oct 12, 2007 2638 2638 2638 2638 0 +0.00(+0.00%)
Oct 11, 2007 2600 2638 2600 2638 0 +46.73(+1.80%)
Oct 10, 2007 2562 2592 2562 2591 0 +44.87(+1.76%)
Oct 09, 2007 2512 2547 2510 2547 0 +22.91(+0.91%)
Oct 08, 2007 2516 2534 2509 2524 0 +23.12(+0.92%)
Oct 05, 2007 2478 2504 2477 2501 0 +27.42(+1.11%)
Oct 04, 2007 2440 2478 2440 2473 0 +21.57(+0.88%)
Oct 03, 2007 2475 2499 2441 2452 0 -13.35(-0.54%)
Oct 02, 2007 2426 2465 2418 2465 0 +65.48(+2.73%)
Oct 01, 2007 2367 2399 2367 2399 0 +40.25(+1.71%)
Sep 28, 2007 2380 2385 2355 2359 0 -19.62(-0.82%)
Sep 27, 2007 2378 2381 2369 2379 0 +17.82(+0.75%)
Sep 26, 2007 2337 2361 2336 2361 0 +30.65(+1.32%)
Sep 25, 2007 2341 2349 2323 2330 0 -23.27(-0.99%)
Sep 24, 2007 2336 2354 2325 2354 0 +18.14(+0.78%)
Sep 21, 2007 2296 2335 2296 2335 0 +30.86(+1.34%)
Sep 20, 2007 2321 2331 2304 2305 0 -8.71(-0.38%)
Sep 19, 2007 2294 2313 2276 2313 0 +73.48(+3.28%)
Sep 18, 2007 2217 2240 2217 2240 0 +16.64(+0.75%)
Sep 17, 2007 2230 2236 2210 2223 0 -2.39(-0.11%)
Sep 14, 2007 2234 2234 2220 2226 0 +2.86(+0.13%)
Sep 13, 2007 2213 2223 2200 2223 0 +12.82(+0.58%)
Sep 12, 2007 2223 2227 2194 2210 0 -1.48(-0.07%)
Sep 11, 2007 2211 2221 2205 2211 0 +1.77(+0.08%)
Sep 10, 2007 2202 2211 2195 2210 0 -30.26(-1.35%)
Sep 07, 2007 2230 2243 2229 2240 0 +19.12(+0.86%)
Sep 06, 2007 2197 2221 2195 2221 0 +6.16(+0.28%)
Sep 05, 2007 2228 2231 2193 2215 0 -0.50(-0.02%)
Sep 04, 2007 2212 2227 2202 2215 0 +1.55(+0.07%)
Sep 03, 2007 2194 2214 2193 2214 0 +19.23(+0.88%)
Aug 31, 2007 2157 2194 2151 2194 0 +43.62(+2.03%)
Aug 30, 2007 2165 2172 2145 2151 0 +15.84(+0.74%)
Aug 29, 2007 2086 2135 2086 2135 0 -24.73(-1.15%)
Aug 28, 2007 2167 2177 2148 2160 0 -15.74(-0.72%)
Aug 27, 2007 2175 2181 2163 2175 0 +32.24(+1.50%)
Aug 24, 2007 2107 2143 2093 2143 0 +25.45(+1.20%)
Aug 23, 2007 2118 2139 2104 2118 0 +54.67(+2.65%)
Aug 22, 2007 2007 2063 1999 2063 0 +69.98(+3.51%)
Aug 21, 2007 2041 2063 1987 1993 0 -48.57(-2.38%)
Aug 20, 2007 2008 2043 2000 2042 0 +132.94(+6.97%)
Aug 17, 2007 1937 1937 1863 1909 192,230,208 +0.00(+0.00%)
Aug 16, 2007 1937 1937 1863 1909 0 -120.44(-5.94%)
Aug 15, 2007 2122 2122 2020 2029 0 -139.56(-6.44%)
Aug 14, 2007 2201 2201 2159 2169 0 -42.82(-1.94%)
Aug 13, 2007 2207 2211 2186 2211 0 +4.06(+0.18%)
Aug 10, 2007 2158 2207 2156 2207 0 -34.00(-1.52%)
Aug 09, 2007 2296 2299 2234 2241 0 -21.24(-0.94%)
Aug 08, 2007 2199 2264 2199 2263 0 +88.57(+4.07%)
Aug 07, 2007 2217 2223 2167 2174 0 -15.04(-0.69%)
Aug 06, 2007 2210 2210 2162 2189 0 -80.68(-3.55%)
Aug 03, 2007 2292 2295 2259 2270 0 -1.06(-0.05%)
Aug 02, 2007 2289 2296 2224 2271 0 +14.54(+0.64%)
Aug 01, 2007 2319 2323 2242 2256 0 -92.36(-3.93%)
Jul 31, 2007 2328 2349 2323 2349 0 +47.12(+2.05%)
Jul 30, 2007 2292 2307 2269 2302 0 +3.14(+0.14%)
Jul 27, 2007 2301 2329 2282 2298 0 -66.85(-2.83%)
Jul 26, 2007 2400 2406 2355 2365 0 -29.30(-1.22%)
Jul 25, 2007 2376 2396 2376 2395 0 -6.58(-0.27%)
Jul 24, 2007 2386 2401 2374 2401 0 +20.93(+0.88%)
Jul 23, 2007 2344 2380 2344 2380 0 +13.81(+0.58%)
Jul 20, 2007 2347 2366 2337 2366 0 +32.72(+1.40%)
Jul 19, 2007 2291 2334 2291 2334 0 +39.09(+1.70%)
Jul 18, 2007 2297 2297 2285 2295 0 -6.75(-0.29%)
Jul 17, 2007 2283 2301 2282 2301 0 +15.12(+0.66%)
Jul 16, 2007 2308 2314 2278 2286 0 -15.38(-0.67%)
Jul 13, 2007 2319 2320 2293 2302 0 +16.68(+0.73%)
Jul 12, 2007 2285 2298 2279 2285 0 +11.50(+0.51%)
Jul 11, 2007 2256 2277 2252 2273 0 -8.96(-0.39%)
Jul 10, 2007 2282 2285 2268 2282 0 +11.04(+0.49%)
Jul 09, 2007 2236 2273 2236 2271 0 +44.29(+1.99%)
Jul 06, 2007 2220 2227 2216 2227 0 +6.12(+0.28%)
Jul 05, 2007 2200 2221 2200 2221 0 +24.83(+1.13%)
Jul 04, 2007 2191 2197 2184 2196 0 +6.98(+0.32%)
Jul 03, 2007 2168 2192 2168 2189 0 +21.30(+0.98%)
Jul 02, 2007 2141 2168 2141 2168 0 +28.54(+1.33%)
Jun 29, 2007 2118 2140 2110 2139 0 +26.43(+1.25%)
Jun 28, 2007 2131 2133 2088 2113 0 -12.49(-0.59%)
Jun 27, 2007 2147 2147 2107 2125 0 -28.20(-1.31%)
Jun 26, 2007 2153 2167 2144 2154 0 +1.34(+0.06%)
Jun 25, 2007 2144 2152 2139 2152 0 -0.12(-0.01%)
Jun 22, 2007 2156 2157 2136 2152 0 -0.02(-0.00%)
Jun 21, 2007 2150 2162 2141 2152 0 -8.73(-0.40%)
Jun 20, 2007 2140 2161 2140 2161 0 +18.88(+0.88%)
Jun 19, 2007 2117 2142 2117 2142 0 +15.70(+0.74%)
Jun 18, 2007 2136 2137 2114 2126 0 +5.85(+0.28%)
Jun 15, 2007 2123 2123 2108 2121 0 +12.23(+0.58%)
Jun 14, 2007 2108 2113 2097 2108 0 +19.81(+0.95%)
Jun 13, 2007 2087 2092 2080 2089 0 -19.98(-0.95%)
Jun 12, 2007 2089 2112 2089 2109 0 +24.55(+1.18%)
Jun 11, 2007 2071 2084 2068 2084 0 +29.58(+1.44%)
Jun 08, 2007 2057 2068 2046 2054 0 -39.36(-1.88%)
Jun 07, 2007 2084 2106 2082 2094 0 -8.63(-0.41%)
Jun 06, 2007 2086 2113 2085 2102 0 +9.33(+0.45%)
Jun 05, 2007 2111 2118 2084 2093 0 -18.64(-0.88%)
Jun 04, 2007 2101 2113 2095 2112 0 +27.43(+1.32%)
Jun 01, 2007 2077 2084 2069 2084 276,700,992 +0.00(+0.00%)
May 31, 2007 2077 2084 2069 2084 0 +28.92(+1.41%)
May 30, 2007 2054 2066 2043 2055 0 -3.34(-0.16%)
May 29, 2007 2076 2079 2052 2059 0 -18.02(-0.87%)
May 28, 2007 2074 2081 2061 2077 0 +16.33(+0.79%)
May 25, 2007 2052 2060 2044 2060 0 -18.17(-0.87%)
May 24, 2007 2095 2098 2073 2079 0 -25.65(-1.22%)
May 23, 2007 2083 2112 2083 2104 0 +25.50(+1.23%)
May 22, 2007 2071 2079 2066 2079 0 +7.48(+0.36%)
May 21, 2007 2071 2072 2056 2071 0 +7.51(+0.36%)
May 18, 2007 2064 2064 2064 2064 0 +0.00(+0.00%)
May 17, 2007 2037 2064 2034 2064 3,994,686,464 +0.00(+0.00%)
May 16, 2007 2037 2064 2034 2064 0 +25.98(+1.27%)
May 15, 2007 2048 2050 2031 2038 0 -6.43(-0.31%)
May 14, 2007 2047 2049 2031 2044 0 +21.91(+1.08%)
May 11, 2007 2017 2028 2013 2022 0 -24.73(-1.21%)
May 10, 2007 2044 2050 2035 2047 0 +9.05(+0.44%)
May 09, 2007 2015 2040 2011 2038 0 +15.19(+0.75%)
May 08, 2007 2033 2034 2015 2023 0 -14.25(-0.70%)
May 07, 2007 2041 2042 2028 2037 0 +3.67(+0.18%)
May 04, 2007 2038 2042 2025 2033 0 +7.73(+0.38%)
May 03, 2007 2020 2031 2019 2026 0 +17.08(+0.85%)
May 02, 2007 2011 2016 1988 2009 0 +7.38(+0.37%)
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.