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, 2018 3898 3915 3896 3910 0 -2.62(-0.07%)
Apr 29, 2018 3904 3922 3899 3913 0 +0.00(+0.00%)
Apr 28, 2018 3904 3922 3899 3913 0 +0.00(+0.00%)
Apr 27, 2018 3904 3922 3899 3913 0 +4.77(+0.12%)
Apr 26, 2018 3884 3912 3858 3908 0 +15.08(+0.39%)
Apr 25, 2018 3894 3903 3869 3893 0 -38.52(-0.98%)
Apr 24, 2018 3932 3939 3914 3932 0 -2.05(-0.05%)
Apr 23, 2018 3918 3934 3907 3934 0 +12.44(+0.32%)
Apr 22, 2018 3919 3928 3908 3921 0 +0.00(+0.00%)
Apr 21, 2018 3919 3928 3908 3921 0 +0.00(+0.00%)
Apr 20, 2018 3919 3928 3908 3921 0 +9.42(+0.24%)
Apr 19, 2018 3916 3923 3905 3912 0 +1.32(+0.03%)
Apr 18, 2018 3907 3919 3897 3910 0 +10.74(+0.28%)
Apr 17, 2018 3876 3910 3873 3900 0 +31.54(+0.82%)
Apr 16, 2018 3895 3895 3861 3868 0 -20.14(-0.52%)
Apr 15, 2018 3896 3908 3881 3888 0 +0.00(+0.00%)
Apr 14, 2018 3896 3908 3881 3888 0 +0.00(+0.00%)
Apr 13, 2018 3896 3908 3881 3888 0 +4.50(+0.12%)
Apr 12, 2018 3873 3891 3856 3884 0 +27.22(+0.71%)
Apr 11, 2018 3878 3889 3855 3857 0 -31.31(-0.81%)
Apr 10, 2018 3886 3894 3875 3888 0 +17.26(+0.45%)
Apr 09, 2018 3876 3884 3854 3871 0 +0.58(+0.01%)
Apr 08, 2018 3878 3886 3863 3870 0 +0.00(+0.00%)
Apr 07, 2018 3878 3886 3863 3870 0 +0.00(+0.00%)
Apr 06, 2018 3878 3886 3863 3870 0 -18.95(-0.49%)
Apr 05, 2018 3867 3898 3859 3889 0 +80.74(+2.12%)
Apr 04, 2018 3843 3843 3781 3808 0 -23.15(-0.60%)
Apr 03, 2018 3835 3842 3810 3831 0 -25.67(-0.67%)
Apr 02, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Apr 01, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Mar 31, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Mar 30, 2018 3864 3877 3845 3857 0 +0.00(+0.00%)
Mar 29, 2018 3864 3877 3845 3857 0 +4.73(+0.12%)
Mar 28, 2018 3798 3854 3780 3852 0 +27.95(+0.73%)
Mar 27, 2018 3841 3848 3817 3824 0 +27.40(+0.72%)
Mar 26, 2018 3831 3840 3782 3797 0 -19.94(-0.52%)
Mar 25, 2018 3823 3830 3781 3817 0 +0.00(+0.00%)
Mar 24, 2018 3823 3830 3781 3817 0 +0.00(+0.00%)
Mar 23, 2018 3823 3830 3781 3817 0 -41.54(-1.08%)
Mar 22, 2018 3911 3915 3831 3858 0 -67.28(-1.71%)
Mar 21, 2018 3936 3942 3912 3926 0 -10.00(-0.25%)
Mar 20, 2018 3928 3940 3914 3936 0 +15.14(+0.39%)
Mar 19, 2018 3956 3958 3911 3921 0 -40.91(-1.03%)
Mar 18, 2018 3951 3973 3948 3962 0 +0.00(+0.00%)
Mar 17, 2018 3951 3973 3948 3962 0 +0.00(+0.00%)
Mar 16, 2018 3951 3973 3948 3962 0 +10.77(+0.27%)
Mar 15, 2018 3946 3955 3928 3951 0 +21.47(+0.55%)
Mar 14, 2018 3952 3965 3925 3929 0 -41.16(-1.04%)
Mar 13, 2018 4004 4014 3960 3970 0 -32.00(-0.80%)
Mar 12, 2018 4010 4023 4000 4002 0 +15.43(+0.39%)
Mar 11, 2018 3969 4004 3967 3987 0 +0.00(+0.00%)
Mar 10, 2018 3969 4004 3967 3987 0 +0.00(+0.00%)
Mar 09, 2018 3969 4004 3967 3987 0 +12.52(+0.32%)
Mar 08, 2018 3951 3990 3946 3975 0 +45.32(+1.15%)
Mar 07, 2018 3902 3929 3888 3929 0 +12.79(+0.33%)
Mar 06, 2018 3934 3945 3915 3916 0 +9.37(+0.24%)
Mar 05, 2018 3860 3910 3858 3907 0 +37.86(+0.98%)
Mar 04, 2018 3927 3931 3856 3869 0 +0.00(+0.00%)
Mar 03, 2018 3927 3931 3856 3869 0 +0.00(+0.00%)
Mar 02, 2018 3927 3931 3856 3869 0 -74.67(-1.89%)
Mar 01, 2018 3995 3999 3941 3944 0 -50.60(-1.27%)
Feb 28, 2018 3994 4013 3985 3994 0 -15.72(-0.39%)
Feb 27, 2018 4003 4017 3980 4010 0 +17.67(+0.44%)
Feb 26, 2018 3994 4006 3985 3992 0 +19.97(+0.50%)
Feb 25, 2018 3986 3987 3961 3973 0 +0.00(+0.00%)
Feb 24, 2018 3986 3987 3961 3973 0 +0.00(+0.00%)
Feb 23, 2018 3986 3987 3961 3973 0 -6.32(-0.16%)
Feb 22, 2018 3935 3986 3928 3979 0 +28.58(+0.72%)
Feb 21, 2018 3933 3955 3916 3950 0 +11.65(+0.30%)
Feb 20, 2018 3921 3942 3920 3939 0 +16.16(+0.41%)
Feb 19, 2018 3956 3958 3921 3922 0 -18.73(-0.48%)
Feb 18, 2018 3934 3957 3931 3941 0 +0.00(+0.00%)
Feb 17, 2018 3934 3957 3931 3941 0 +0.00(+0.00%)
Feb 16, 2018 3934 3957 3931 3941 0 +31.08(+0.79%)
Feb 15, 2018 3909 3929 3903 3910 0 +17.95(+0.46%)
Feb 14, 2018 3908 3915 3858 3892 0 +7.45(+0.19%)
Feb 13, 2018 3925 3930 3885 3885 0 -33.47(-0.85%)
Feb 12, 2018 3926 3936 3908 3918 0 +41.85(+1.08%)
Feb 11, 2018 3906 3919 3844 3876 0 +0.00(+0.00%)
Feb 10, 2018 3906 3919 3844 3876 0 +0.00(+0.00%)
Feb 09, 2018 3906 3919 3844 3876 0 -35.63(-0.91%)
Feb 08, 2018 3979 3990 3901 3912 0 -79.94(-2.00%)
Feb 07, 2018 3944 4003 3917 3992 0 +95.31(+2.45%)
Feb 06, 2018 3847 3944 3847 3897 0 -101.00(-2.53%)
Feb 05, 2018 4030 4040 3992 3998 0 -56.00(-1.38%)
Feb 04, 2018 4096 4097 4052 4054 0 +0.00(+0.00%)
Feb 03, 2018 4096 4097 4052 4054 0 +0.00(+0.00%)
Feb 02, 2018 4096 4097 4052 4054 0 -50.04(-1.22%)
Feb 01, 2018 4130 4144 4095 4104 0 -8.02(-0.20%)
Jan 31, 2018 4119 4128 4106 4112 0 -14.92(-0.36%)
Jan 30, 2018 4142 4143 4119 4127 0 -28.62(-0.69%)
Jan 29, 2018 4167 4170 4150 4155 0 -6.82(-0.16%)
Jan 28, 2018 4146 4168 4140 4162 0 +0.00(+0.00%)
Jan 27, 2018 4146 4168 4140 4162 0 +0.00(+0.00%)
Jan 26, 2018 4146 4168 4140 4162 0 +17.78(+0.43%)
Jan 25, 2018 4141 4156 4128 4144 0 -2.52(-0.06%)
Jan 24, 2018 4149 4160 4139 4147 0 -15.24(-0.37%)
Jan 23, 2018 4186 4189 4149 4162 0 -14.89(-0.36%)
Jan 22, 2018 4156 4184 4152 4177 0 +17.79(+0.43%)
Jan 21, 2018 4137 4164 4123 4159 0 +0.00(+0.00%)
Jan 20, 2018 4137 4164 4123 4159 0 +0.00(+0.00%)
Jan 19, 2018 4137 4164 4123 4159 0 +17.03(+0.41%)
Jan 18, 2018 4158 4161 4127 4142 0 -6.54(-0.16%)
Jan 17, 2018 4149 4160 4141 4149 0 -15.36(-0.37%)
Jan 16, 2018 4157 4179 4153 4164 0 -0.49(-0.01%)
Jan 15, 2018 4164 4173 4151 4164 0 +0.33(+0.01%)
Jan 14, 2018 4165 4166 4150 4164 0 +0.00(+0.00%)
Jan 13, 2018 4165 4166 4150 4164 0 +0.00(+0.00%)
Jan 12, 2018 4165 4166 4150 4164 0 +8.81(+0.21%)
Jan 11, 2018 4163 4165 4142 4155 0 -2.24(-0.05%)
Jan 10, 2018 4144 4165 4136 4158 0 +15.91(+0.38%)
Jan 09, 2018 4120 4143 4119 4142 0 +27.11(+0.66%)
Jan 08, 2018 4114 4124 4110 4115 0 +17.49(+0.43%)
Jan 07, 2018 4068 4098 4068 4097 0 +0.00(+0.00%)
Jan 06, 2018 4068 4098 4068 4097 0 +0.00(+0.00%)
Jan 05, 2018 4068 4098 4068 4097 0 +39.12(+0.96%)
Jan 04, 2018 4026 4066 4023 4058 0 +52.31(+1.31%)
Jan 03, 2018 3988 4012 3974 4006 0 +26.08(+0.66%)
Jan 02, 2018 3990 3992 3958 3980 0 +1.65(+0.04%)
Jan 01, 2018 3990 4000 3975 3978 0 +0.00(+0.00%)
Dec 31, 2017 3990 4000 3975 3978 0 +0.00(+0.00%)
Dec 30, 2017 3990 4000 3975 3978 0 +0.00(+0.00%)
Dec 29, 2017 3990 4000 3975 3978 0 -13.48(-0.34%)
Dec 28, 2017 4003 4004 3986 3991 0 -11.71(-0.29%)
Dec 27, 2017 3994 4010 3990 4003 0 +8.02(+0.20%)
Dec 26, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 25, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 24, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 23, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 22, 2017 3987 4003 3982 3995 0 -0.95(-0.02%)
Dec 21, 2017 3989 4003 3979 3996 0 +1.32(+0.03%)
Dec 20, 2017 4021 4021 3988 3995 0 -26.19(-0.65%)
Dec 19, 2017 4023 4040 4019 4021 0 -3.78(-0.09%)
Dec 18, 2017 4004 4034 4004 4025 0 +32.38(+0.81%)
Dec 17, 2017 3989 3996 3972 3992 0 +0.00(+0.00%)
Dec 16, 2017 3989 3996 3972 3992 0 +0.00(+0.00%)
Dec 15, 2017 3989 3996 3972 3992 0 +7.05(+0.18%)
Dec 14, 2017 3997 4009 3985 3985 0 -16.99(-0.42%)
Dec 13, 2017 4021 4031 4002 4002 0 -31.37(-0.78%)
Dec 12, 2017 4019 4036 4008 4034 0 +14.39(+0.36%)
Dec 11, 2017 4035 4038 4019 4019 0 -6.56(-0.16%)
Dec 10, 2017 4014 4038 4012 4026 0 +0.00(+0.00%)
Dec 09, 2017 4014 4038 4012 4026 0 +0.00(+0.00%)
Dec 08, 2017 4014 4038 4012 4026 0 +31.02(+0.78%)
Dec 07, 2017 3980 4005 3978 3995 0 +14.98(+0.38%)
Dec 06, 2017 3969 3985 3952 3980 0 -19.92(-0.50%)
Dec 05, 2017 4004 4014 3989 4000 0 -1.44(-0.04%)
Dec 04, 2017 3991 4009 3979 4001 0 +36.83(+0.93%)
Dec 03, 2017 3987 3995 3956 3964 0 +0.00(+0.00%)
Dec 02, 2017 3987 3995 3956 3964 0 +0.00(+0.00%)
Dec 01, 2017 3987 3995 3956 3964 0 -19.82(-0.50%)
Nov 30, 2017 4000 4009 3983 3984 0 -15.31(-0.38%)
Nov 29, 2017 4004 4019 3995 3999 0 +13.75(+0.34%)
Nov 28, 2017 3973 3988 3968 3986 0 +14.42(+0.36%)
Nov 27, 2017 3981 4005 3971 3971 0 -14.22(-0.36%)
Nov 26, 2017 3976 4004 3976 3985 0 +0.00(+0.00%)
Nov 25, 2017 3976 4004 3976 3985 0 +0.00(+0.00%)
Nov 24, 2017 3976 4004 3976 3985 0 +7.27(+0.18%)
Nov 23, 2017 3954 3984 3949 3978 0 +9.00(+0.23%)
Nov 22, 2017 3977 4002 3969 3969 0 -1.43(-0.04%)
Nov 21, 2017 3962 3984 3954 3971 0 +8.38(+0.21%)
Nov 20, 2017 3944 3968 3941 3962 0 +8.20(+0.21%)
Nov 19, 2017 3987 3988 3939 3954 0 +0.00(+0.00%)
Nov 18, 2017 3987 3988 3939 3954 0 +0.00(+0.00%)
Nov 17, 2017 3987 3988 3939 3954 0 -37.82(-0.95%)
Nov 16, 2017 3981 3997 3965 3992 0 +28.03(+0.71%)
Nov 15, 2017 3958 3971 3937 3964 0 -20.80(-0.52%)
Nov 14, 2017 4007 4025 3978 3985 0 -22.94(-0.57%)
Nov 13, 2017 4034 4036 3987 4008 0 -18.69(-0.46%)
Nov 12, 2017 4037 4051 4023 4026 0 +0.00(+0.00%)
Nov 11, 2017 4037 4051 4023 4026 0 +0.00(+0.00%)
Nov 10, 2017 4037 4051 4023 4026 0 -17.23(-0.43%)
Nov 09, 2017 4085 4097 4036 4043 0 -42.00(-1.03%)
Nov 08, 2017 4085 4088 4063 4085 0 -12.15(-0.30%)
Nov 07, 2017 4115 4121 4095 4098 0 -20.87(-0.51%)
Nov 06, 2017 4107 4124 4102 4119 0 +5.96(+0.14%)
Nov 05, 2017 4110 4113 4092 4113 0 +0.00(+0.00%)
Nov 04, 2017 4110 4113 4092 4113 0 +0.00(+0.00%)
Nov 03, 2017 4110 4113 4092 4113 0 +10.29(+0.25%)
Nov 02, 2017 4116 4127 4088 4102 0 -14.24(-0.35%)
Nov 01, 2017 4110 4130 4107 4116 0 +20.12(+0.49%)
Oct 31, 2017 4086 4102 4078 4096 0 +17.70(+0.43%)
Oct 30, 2017 4093 4094 4071 4079 0 -13.48(-0.33%)
Oct 29, 2017 4104 4124 4084 4092 0 +0.00(+0.00%)
Oct 28, 2017 4104 4124 4084 4092 0 +0.00(+0.00%)
Oct 27, 2017 4104 4124 4084 4092 0 +2.46(+0.06%)
Oct 26, 2017 4040 4095 4035 4090 0 +41.20(+1.02%)
Oct 25, 2017 4075 4083 4041 4048 0 -31.54(-0.77%)
Oct 24, 2017 4084 4098 4071 4080 0 -9.80(-0.24%)
Oct 23, 2017 4084 4096 4072 4090 0 +6.86(+0.17%)
Oct 22, 2017 4079 4086 4068 4083 0 +0.00(+0.00%)
Oct 21, 2017 4079 4086 4068 4083 0 +0.00(+0.00%)
Oct 20, 2017 4079 4086 4068 4083 0 +16.96(+0.42%)
Oct 19, 2017 4069 4077 4044 4066 0 -9.23(-0.23%)
Oct 18, 2017 4072 4081 4065 4075 0 +6.48(+0.16%)
Oct 17, 2017 4063 4077 4060 4069 0 +7.98(+0.20%)
Oct 16, 2017 4072 4075 4059 4061 0 -9.12(-0.22%)
Oct 15, 2017 4069 4082 4057 4070 0 +0.00(+0.00%)
Oct 14, 2017 4069 4082 4057 4070 0 +0.00(+0.00%)
Oct 13, 2017 4069 4082 4057 4070 0 -0.77(-0.02%)
Oct 12, 2017 4058 4073 4050 4071 0 +11.64(+0.29%)
Oct 11, 2017 4046 4061 4042 4059 0 +3.80(+0.09%)
Oct 10, 2017 4054 4063 4043 4055 0 +0.84(+0.02%)
Oct 09, 2017 4052 4059 4044 4054 0 +7.03(+0.17%)
Oct 08, 2017 4063 4064 4041 4047 0 +0.00(+0.00%)
Oct 07, 2017 4063 4064 4041 4047 0 +0.00(+0.00%)
Oct 06, 2017 4063 4064 4041 4047 0 -16.81(-0.41%)
Oct 05, 2017 4040 4064 4039 4064 0 +19.79(+0.49%)
Oct 04, 2017 4047 4052 4029 4044 0 -0.93(-0.02%)
Oct 03, 2017 4042 4045 4034 4045 0 +13.68(+0.34%)
Oct 02, 2017 4013 4032 4013 4032 0 +13.89(+0.35%)
Oct 01, 2017 3997 4018 3986 4018 0 +0.00(+0.00%)
Sep 30, 2017 3997 4018 3986 4018 0 +0.00(+0.00%)
Sep 29, 2017 3997 4018 3986 4018 0 +16.44(+0.41%)
Sep 28, 2017 3990 4006 3987 4001 0 +14.50(+0.36%)
Sep 27, 2017 3979 3996 3973 3987 0 +18.33(+0.46%)
Sep 26, 2017 3964 3978 3960 3968 0 +5.28(+0.13%)
Sep 25, 2017 3949 3965 3945 3963 0 +5.24(+0.13%)
Sep 24, 2017 3964 3978 3954 3958 0 +0.00(+0.00%)
Sep 23, 2017 3964 3978 3954 3958 0 +0.00(+0.00%)
Sep 22, 2017 3964 3978 3954 3958 0 -10.71(-0.27%)
Sep 21, 2017 3975 3982 3963 3969 0 +3.18(+0.08%)
Sep 20, 2017 3966 3972 3956 3965 0 -7.54(-0.19%)
Sep 19, 2017 3966 3973 3962 3973 0 +4.72(+0.12%)
Sep 18, 2017 3982 3989 3964 3968 0 +0.79(+0.02%)
Sep 17, 2017 3985 3989 3962 3968 0 +0.00(+0.00%)
Sep 16, 2017 3985 3989 3962 3968 0 +0.00(+0.00%)
Sep 15, 2017 3985 3989 3962 3968 0 -21.89(-0.55%)
Sep 14, 2017 3981 4001 3976 3989 0 +0.28(+0.01%)
Sep 13, 2017 3991 4000 3983 3989 0 -6.07(-0.15%)
Sep 12, 2017 3989 4007 3984 3995 0 +17.66(+0.44%)
Sep 11, 2017 3956 3983 3956 3978 0 +39.30(+1.00%)
Sep 10, 2017 3917 3942 3913 3938 0 +0.00(+0.00%)
Sep 09, 2017 3917 3942 3913 3938 0 +0.00(+0.00%)
Sep 08, 2017 3917 3942 3913 3938 0 +16.30(+0.42%)
Sep 07, 2017 3902 3934 3894 3922 0 +31.39(+0.81%)
Sep 06, 2017 3867 3902 3863 3891 0 +6.86(+0.18%)
Sep 05, 2017 3891 3907 3880 3884 0 -0.78(-0.02%)
Sep 04, 2017 3881 3895 3876 3884 0 -16.95(-0.43%)
Sep 03, 2017 3902 3913 3897 3901 0 +0.00(+0.00%)
Sep 02, 2017 3902 3913 3897 3901 0 +0.00(+0.00%)
Sep 01, 2017 3902 3913 3897 3901 0 +13.87(+0.36%)
Aug 31, 2017 3887 3902 3871 3888 0 +13.97(+0.36%)
Aug 30, 2017 3871 3880 3862 3874 0 +26.98(+0.70%)
Aug 29, 2017 3852 3856 3827 3847 0 -37.95(-0.98%)
Aug 28, 2017 3885 3906 3876 3885 0 -21.16(-0.54%)
Aug 27, 2017 3921 3928 3906 3906 0 +0.00(+0.00%)
Aug 26, 2017 3921 3928 3906 3906 0 +0.00(+0.00%)
Aug 25, 2017 3921 3928 3906 3906 0 -12.28(-0.31%)
Aug 24, 2017 3917 3932 3910 3918 0 +8.29(+0.21%)
Aug 23, 2017 3925 3935 3904 3910 0 -21.05(-0.54%)
Aug 22, 2017 3922 3936 3917 3931 0 +28.58(+0.73%)
Aug 21, 2017 3914 3921 3893 3902 0 -22.61(-0.58%)
Aug 20, 2017 3909 3925 3893 3925 0 +0.00(+0.00%)
Aug 19, 2017 3909 3925 3893 3925 0 +0.00(+0.00%)
Aug 18, 2017 3909 3925 3893 3925 0 -18.96(-0.48%)
Aug 17, 2017 3947 3957 3932 3944 0 -10.34(-0.26%)
Aug 16, 2017 3945 3962 3943 3954 0 +21.87(+0.56%)
Aug 15, 2017 3923 3940 3911 3932 0 +22.73(+0.58%)
Aug 14, 2017 3884 3919 3884 3909 0 +43.01(+1.11%)
Aug 13, 2017 3883 3883 3850 3866 0 +0.00(+0.00%)
Aug 12, 2017 3883 3883 3850 3866 0 +0.00(+0.00%)
Aug 11, 2017 3883 3883 3850 3866 0 -38.46(-0.98%)
Aug 10, 2017 3938 3939 3886 3905 0 -21.65(-0.55%)
Aug 09, 2017 3946 3947 3902 3927 0 -39.05(-0.98%)
Aug 08, 2017 3954 3966 3946 3966 0 +5.60(+0.14%)
Aug 07, 2017 3973 3973 3949 3960 0 -9.96(-0.25%)
Aug 06, 2017 3935 3975 3932 3970 0 +0.00(+0.00%)
Aug 05, 2017 3935 3975 3932 3970 0 +0.00(+0.00%)
Aug 04, 2017 3935 3975 3932 3970 0 +20.99(+0.53%)
Aug 03, 2017 3932 3952 3917 3949 0 +10.84(+0.28%)
Aug 02, 2017 3973 3975 3926 3938 0 -22.20(-0.56%)
Aug 01, 2017 3963 3967 3940 3960 0 +17.90(+0.45%)
Jul 31, 2017 3947 3965 3941 3942 0 -2.10(-0.05%)
Jul 30, 2017 3965 3971 3927 3945 0 +0.00(+0.00%)
Jul 29, 2017 3965 3971 3927 3945 0 +0.00(+0.00%)
Jul 28, 2017 3965 3971 3927 3945 0 -41.04(-1.03%)
Jul 27, 2017 3968 3994 3966 3986 0 +32.90(+0.83%)
Jul 26, 2017 3907 3954 3907 3953 0 +50.94(+1.31%)
Jul 25, 2017 3874 3921 3874 3902 0 +29.10(+0.75%)
Jul 24, 2017 3887 3889 3856 3873 0 -10.81(-0.28%)
Jul 23, 2017 3901 3910 3870 3883 0 +0.00(+0.00%)
Jul 22, 2017 3901 3910 3870 3883 0 +0.00(+0.00%)
Jul 21, 2017 3901 3910 3870 3883 0 -17.12(-0.44%)
Jul 20, 2017 3910 3928 3891 3901 0 -0.80(-0.02%)
Jul 19, 2017 3888 3901 3873 3901 0 +28.95(+0.75%)
Jul 18, 2017 3905 3910 3862 3872 0 -36.79(-0.94%)
Jul 17, 2017 3912 3918 3889 3909 0 +6.45(+0.17%)
Jul 16, 2017 3900 3907 3889 3903 0 +0.00(+0.00%)
Jul 15, 2017 3900 3907 3889 3903 0 +0.00(+0.00%)
Jul 14, 2017 3900 3907 3889 3903 0 +8.20(+0.21%)
Jul 13, 2017 3877 3910 3875 3895 0 +27.10(+0.70%)
Jul 12, 2017 3833 3880 3832 3867 0 +42.74(+1.12%)
Jul 11, 2017 3850 3859 3819 3825 0 -20.34(-0.53%)
Jul 10, 2017 3842 3855 3838 3845 0 +9.25(+0.24%)
Jul 09, 2017 3830 3836 3813 3836 0 +0.00(+0.00%)
Jul 08, 2017 3830 3836 3813 3836 0 +0.00(+0.00%)
Jul 07, 2017 3830 3836 3813 3836 0 +12.89(+0.34%)
Jul 06, 2017 3840 3840 3797 3823 0 -16.03(-0.42%)
Jul 05, 2017 3834 3846 3823 3839 0 +4.00(+0.10%)
Jul 04, 2017 3828 3850 3826 3835 0 -4.94(-0.13%)
Jul 03, 2017 3810 3843 3810 3840 0 +46.29(+1.22%)
Jun 30, 2017 3797 3823 3786 3794 0 -2.95(-0.08%)
Jun 29, 2017 3851 3860 3783 3797 0 -42.94(-1.12%)
Jun 28, 2017 3829 3844 3799 3840 0 -0.34(-0.01%)
Jun 27, 2017 3857 3868 3832 3840 0 -21.89(-0.57%)
Jun 26, 2017 3859 3885 3859 3862 0 +17.98(+0.47%)
Jun 25, 2017 3846 3849 3834 3844 0 +0.00(+0.00%)
Jun 24, 2017 3846 3849 3834 3844 0 +0.00(+0.00%)
Jun 23, 2017 3846 3849 3834 3844 0 -9.59(-0.25%)
Jun 22, 2017 3862 3862 3838 3853 0 -16.59(-0.43%)
Jun 21, 2017 3889 3890 3847 3870 0 -40.26(-1.03%)
Jun 20, 2017 3942 3946 3910 3910 0 -25.07(-0.64%)
Jun 19, 2017 3929 3943 3926 3935 0 +26.84(+0.69%)
Jun 18, 2017 3902 3920 3896 3908 0 +0.00(+0.00%)
Jun 17, 2017 3902 3920 3896 3908 0 +0.00(+0.00%)
Jun 16, 2017 3902 3920 3896 3908 0 +19.56(+0.50%)
Jun 15, 2017 3895 3896 3856 3889 0 -13.61(-0.35%)
Jun 14, 2017 3919 3945 3902 3902 0 -8.38(-0.21%)
Jun 13, 2017 3904 3919 3896 3911 0 +11.37(+0.29%)
Jun 12, 2017 3937 3940 3893 3899 0 -46.93(-1.19%)
Jun 11, 2017 3925 3957 3925 3946 0 +0.00(+0.00%)
Jun 10, 2017 3925 3957 3925 3946 0 +0.00(+0.00%)
Jun 09, 2017 3925 3957 3925 3946 0 +28.19(+0.72%)
Jun 08, 2017 3909 3927 3897 3918 0 +11.42(+0.29%)
Jun 07, 2017 3875 3933 3865 3907 0 +28.55(+0.74%)
Jun 06, 2017 3891 3894 3866 3878 0 -22.09(-0.57%)
Jun 05, 2017 3918 3923 3899 3900 0 -14.69(-0.38%)
Jun 04, 2017 3918 3947 3910 3915 0 +0.00(+0.00%)
Jun 03, 2017 3918 3947 3910 3915 0 +0.00(+0.00%)
Jun 02, 2017 3918 3947 3910 3915 0 +17.75(+0.46%)
Jun 01, 2017 3893 3908 3886 3897 0 +8.97(+0.23%)
May 31, 2017 3894 3913 3881 3888 0 -2.52(-0.06%)
May 30, 2017 3876 3897 3865 3891 0 -2.64(-0.07%)
May 29, 2017 3893 3897 3881 3893 0 -7.45(-0.19%)
May 28, 2017 3894 3901 3869 3901 0 +0.00(+0.00%)
May 27, 2017 3894 3901 3869 3901 0 +0.00(+0.00%)
May 26, 2017 3894 3901 3869 3901 0 +6.56(+0.17%)
May 25, 2017 3915 3916 3887 3894 0 -8.34(-0.21%)
May 24, 2017 3913 3914 3891 3903 0 -12.11(-0.31%)
May 23, 2017 3890 3927 3888 3915 0 +18.99(+0.49%)
May 22, 2017 3932 3932 3890 3896 0 -53.61(-1.36%)
May 21, 2017 3925 3954 3921 3949 0 +0.00(+0.00%)
May 20, 2017 3925 3954 3921 3949 0 +0.00(+0.00%)
May 19, 2017 3925 3954 3921 3949 0 +43.40(+1.11%)
May 18, 2017 3931 3945 3875 3906 0 -48.07(-1.22%)
May 17, 2017 3996 4001 3944 3954 0 -56.47(-1.41%)
May 16, 2017 4010 4015 3999 4011 0 -13.07(-0.32%)
May 15, 2017 4019 4027 4006 4024 0 +15.31(+0.38%)
May 14, 2017 3999 4016 3994 4008 0 +0.00(+0.00%)
May 13, 2017 3999 4016 3994 4008 0 +0.00(+0.00%)
May 12, 2017 3999 4016 3994 4008 0 +4.17(+0.10%)
May 11, 2017 4048 4048 3996 4004 0 -36.86(-0.91%)
May 10, 2017 4025 4046 4025 4041 0 +4.23(+0.10%)
May 09, 2017 4024 4049 4023 4037 0 -0.43(-0.01%)
May 08, 2017 4045 4056 4014 4037 0 -0.71(-0.02%)
May 07, 2017 3979 4038 3977 4038 0 +0.00(+0.00%)
May 06, 2017 3979 4038 3977 4038 0 +0.00(+0.00%)
May 05, 2017 3979 4038 3977 4038 0 +34.28(+0.86%)
May 04, 2017 3963 4004 3954 4004 0 +70.80(+1.80%)
May 03, 2017 3913 3934 3913 3933 0 +22.98(+0.59%)
May 02, 2017 3877 3911 3872 3910 0 +34.35(+0.89%)
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.