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

(CBOE: BXM )

1,874.86 USD +1.58 (+0.08%)
Daily Price Updated: 4:15 PM EDT, Jun 7, 2024 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 (%)
May 31, 2024 1852 1859 1839 1859 0 +9.30(+0.50%)
May 30, 2024 1853 1855 1846 1849 0 -5.39(-0.29%)
May 29, 2024 1855 1859 1854 1855 0 -7.57(-0.41%)
May 28, 2024 1864 1865 1858 1862 0 -0.17(-0.01%)
May 24, 2024 1859 1862 1862 1862 0 +7.90(+0.43%)
May 23, 2024 1866 1866 1852 1854 0 -5.11(-0.27%)
May 22, 2024 1861 1862 1856 1860 0 -1.58(-0.08%)
May 21, 2024 1857 1862 1857 1861 0 +2.80(+0.15%)
May 20, 2024 1858 1861 1857 1858 0 +0.84(+0.05%)
May 17, 2024 1857 1858 1854 1858 0 -4.01(-0.22%)
May 16, 2024 1862 1862 1861 1862 0 +1.39(+0.07%)
May 15, 2024 1861 1861 1860 1860 0 -0.72(-0.04%)
May 14, 2024 1859 1861 1859 1861 0 +1.07(+0.06%)
May 13, 2024 1859 1860 1859 1860 0 -0.23(-0.01%)
May 10, 2024 1860 1861 1859 1860 0 +1.37(+0.07%)
May 09, 2024 1859 1859 1858 1859 0 +0.65(+0.03%)
May 08, 2024 1856 1858 1856 1858 0 +0.53(+0.03%)
May 07, 2024 1857 1858 1856 1858 0 +1.20(+0.06%)
May 06, 2024 1855 1857 1855 1856 0 +2.92(+0.16%)
May 03, 2024 1853 1854 1851 1853 0 +8.00(+0.43%)
May 02, 2024 1844 1847 1837 1845 0 +7.07(+0.38%)
May 01, 2024 1839 1848 1836 1838 0 -0.20(-0.01%)
Apr 30, 2024 1847 1848 1838 1839 0 -9.29(-0.50%)
Apr 29, 2024 1847 1848 1845 1848 0 +2.22(+0.12%)
Apr 26, 2024 1842 1846 1841 1846 0 +8.77(+0.48%)
Apr 25, 2024 1829 1838 1827 1837 0 -2.17(-0.12%)
Apr 24, 2024 1841 1842 1836 1839 0 +0.63(+0.03%)
Apr 23, 2024 1832 1839 1832 1838 0 +9.94(+0.54%)
Apr 22, 2024 1824 1832 1820 1828 0 +11.36(+0.63%)
Apr 19, 2024 1820 1823 1814 1817 0 -12.63(-0.69%)
Apr 18, 2024 1838 1846 1826 1830 0 -3.70(-0.20%)
Apr 17, 2024 1850 1852 1828 1833 0 -8.99(-0.49%)
Apr 16, 2024 1844 1850 1838 1842 0 -1.30(-0.07%)
Apr 15, 2024 1864 1867 1841 1844 0 -12.68(-0.68%)
Apr 12, 2024 1862 1864 1851 1856 0 -10.78(-0.58%)
Apr 11, 2024 1863 1868 1857 1867 0 +6.72(+0.36%)
Apr 10, 2024 1858 1863 1856 1860 0 -3.79(-0.20%)
Apr 09, 2024 1865 1866 1857 1864 0 +1.59(+0.09%)
Apr 08, 2024 1863 1865 1861 1863 0 +1.35(+0.07%)
Apr 05, 2024 1855 1863 1855 1861 0 +9.18(+0.50%)
Apr 04, 2024 1865 1866 1852 1852 0 -8.74(-0.47%)
Apr 03, 2024 1859 1863 1859 1861 0 +1.47(+0.08%)
Apr 02, 2024 1859 1860 1857 1859 0 -4.65(-0.25%)
Apr 01, 2024 1864 1865 1862 1864 0 +0.23(+0.01%)
Mar 28, 2024 1864 1864 1864 1864 0 +3.09(+0.17%)
Mar 27, 2024 1861 1862 1859 1861 0 +4.92(+0.27%)
Mar 26, 2024 1859 1860 1856 1856 0 -1.83(-0.10%)
Mar 25, 2024 1857 1858 1857 1858 0 -0.43(-0.02%)
Mar 22, 2024 1858 1859 1857 1858 0 +0.62(+0.03%)
Mar 21, 2024 1859 1859 1857 1857 0 +2.70(+0.15%)
Mar 20, 2024 1848 1855 1848 1855 0 +6.50(+0.35%)
Mar 19, 2024 1842 1848 1841 1848 0 +5.22(+0.28%)
Mar 18, 2024 1844 1847 1842 1843 0 +6.01(+0.33%)
Mar 15, 2024 1836 1839 1835 1837 0 +7.66(+0.42%)
Mar 14, 2024 1831 1832 1829 1829 0 -0.52(-0.03%)
Mar 13, 2024 1830 1831 1829 1830 0 -0.27(-0.01%)
Mar 12, 2024 1829 1831 1828 1830 0 +3.21(+0.18%)
Mar 11, 2024 1826 1828 1825 1827 0 +0.35(+0.02%)
Mar 08, 2024 1828 1829 1826 1827 0 -0.90(-0.05%)
Mar 07, 2024 1826 1828 1825 1827 0 +4.24(+0.23%)
Mar 06, 2024 1824 1825 1822 1823 0 +2.47(+0.14%)
Mar 05, 2024 1823 1824 1818 1821 0 -3.42(-0.19%)
Mar 04, 2024 1825 1826 1824 1824 0 +0.06(+0.00%)
Mar 01, 2024 1822 1824 1821 1824 0 +0.49(+0.03%)
Feb 29, 2024 1821 1824 1817 1824 0 +6.60(+0.36%)
Feb 28, 2024 1816 1818 1816 1817 0 -0.72(-0.04%)
Feb 27, 2024 1817 1818 1815 1818 0 +1.66(+0.09%)
Feb 26, 2024 1818 1818 1816 1816 0 -0.46(-0.03%)
Feb 23, 2024 1817 1818 1815 1817 0 +1.30(+0.07%)
Feb 22, 2024 1810 1815 1809 1815 0 +17.00(+0.95%)
Feb 21, 2024 1793 1798 1790 1798 0 +2.47(+0.14%)
Feb 20, 2024 1799 1799 1791 1796 0 -5.61(-0.31%)
Feb 16, 2024 1801 1801 1801 1801 0 -2.96(-0.16%)
Feb 15, 2024 1805 1806 1804 1804 0 -0.47(-0.03%)
Feb 14, 2024 1804 1805 1803 1805 0 +2.19(+0.12%)
Feb 13, 2024 1803 1804 1801 1803 0 +0.53(+0.03%)
Feb 12, 2024 1803 1805 1802 1802 0 -0.83(-0.05%)
Feb 09, 2024 1803 1804 1802 1803 0 +1.10(+0.06%)
Feb 08, 2024 1802 1803 1801 1802 0 +0.63(+0.03%)
Feb 07, 2024 1801 1802 1800 1801 0 +0.68(+0.04%)
Feb 06, 2024 1800 1801 1798 1800 0 +0.30(+0.02%)
Feb 05, 2024 1800 1801 1798 1800 0 +1.72(+0.10%)
Feb 02, 2024 1798 1800 1794 1798 0 +3.15(+0.18%)
Feb 01, 2024 1793 1796 1791 1795 0 +6.72(+0.38%)
Jan 31, 2024 1795 1796 1789 1789 0 -6.50(-0.36%)
Jan 30, 2024 1795 1797 1794 1795 0 +0.73(+0.04%)
Jan 29, 2024 1792 1795 1791 1794 0 +2.40(+0.13%)
Jan 26, 2024 1791 1793 1790 1792 0 +1.52(+0.08%)
Jan 25, 2024 1790 1791 1788 1790 0 +2.27(+0.13%)
Jan 24, 2024 1790 1792 1788 1788 0 +0.23(+0.01%)
Jan 23, 2024 1786 1788 1785 1788 0 +2.92(+0.16%)
Jan 22, 2024 1785 1786 1784 1785 0 +2.32(+0.13%)
Jan 19, 2024 1781 1783 1780 1783 0 +8.10(+0.46%)
Jan 18, 2024 1773 1775 1772 1775 0 +3.46(+0.20%)
Jan 17, 2024 1768 1771 1766 1771 0 -0.74(-0.04%)
Jan 16, 2024 1771 1773 1769 1772 0 +0.14(+0.01%)
Jan 12, 2024 1772 1772 1772 1772 0 +0.97(+0.05%)
Jan 11, 2024 1771 1772 1765 1771 0 +2.05(+0.12%)
Jan 10, 2024 1766 1769 1766 1769 0 +2.96(+0.17%)
Jan 09, 2024 1762 1766 1761 1766 0 +0.71(+0.04%)
Jan 08, 2024 1755 1765 1754 1765 0 +12.04(+0.69%)
Jan 05, 2024 1751 1757 1749 1753 0 +3.82(+0.22%)
Jan 04, 2024 1751 1757 1749 1749 0 -2.30(-0.13%)
Jan 03, 2024 1754 1756 1751 1752 0 -5.41(-0.31%)
Jan 02, 2024 1756 1759 1754 1757 0 -1.09(-0.06%)
Dec 29, 2023 1758 1758 1758 1758 0 -0.74(-0.04%)
Dec 28, 2023 1759 1760 1759 1759 0 +2.01(+0.11%)
Dec 27, 2023 1756 1758 1756 1757 0 +1.30(+0.07%)
Dec 26, 2023 1753 1757 1753 1755 0 +4.24(+0.24%)
Dec 22, 2023 1751 1751 1751 1751 0 +1.40(+0.08%)
Dec 21, 2023 1749 1750 1743 1750 0 +8.58(+0.49%)
Dec 20, 2023 1751 1753 1741 1741 0 -10.97(-0.63%)
Dec 19, 2023 1750 1752 1749 1752 0 +3.79(+0.22%)
Dec 18, 2023 1748 1750 1747 1748 0 +2.22(+0.13%)
Dec 15, 2023 1744 1746 1742 1746 0 +11.74(+0.68%)
Dec 14, 2023 1735 1737 1734 1734 0 +0.27(+0.02%)
Dec 13, 2023 1735 1736 1733 1734 0 -0.36(-0.02%)
Dec 12, 2023 1734 1735 1733 1735 0 +1.04(+0.06%)
Dec 11, 2023 1733 1734 1732 1733 0 +1.28(+0.07%)
Dec 08, 2023 1730 1732 1730 1732 0 +1.92(+0.11%)
Dec 07, 2023 1729 1730 1728 1730 0 +4.71(+0.27%)
Dec 06, 2023 1728 1729 1725 1726 0 -0.72(-0.04%)
Dec 05, 2023 1725 1728 1725 1726 0 -0.06(-0.00%)
Dec 04, 2023 1724 1727 1723 1726 0 -1.42(-0.08%)
Dec 01, 2023 1724 1728 1723 1728 0 +3.37(+0.20%)
Nov 30, 2023 1723 1725 1721 1724 0 +3.04(+0.18%)
Nov 29, 2023 1724 1725 1721 1721 0 -0.70(-0.04%)
Nov 28, 2023 1721 1723 1720 1722 0 +1.07(+0.06%)
Nov 27, 2023 1721 1722 1720 1721 0 -0.32(-0.02%)
Nov 24, 2023 1719 1721 1719 1721 0 +1.81(+0.11%)
Nov 22, 2023 1720 1720 1720 1720 0 +4.18(+0.24%)
Nov 21, 2023 1714 1716 1713 1715 0 +0.12(+0.01%)
Nov 20, 2023 1711 1717 1711 1715 0 +5.30(+0.31%)
Nov 17, 2023 1710 1711 1709 1710 0 -2.71(-0.16%)
Nov 16, 2023 1712 1713 1711 1713 0 +2.04(+0.12%)
Nov 15, 2023 1711 1712 1710 1711 0 -0.28(-0.02%)
Nov 14, 2023 1710 1712 1710 1711 0 +0.15(+0.01%)
Nov 13, 2023 1711 1711 1710 1711 0 +0.82(+0.05%)
Nov 10, 2023 1709 1711 1708 1710 0 +1.84(+0.11%)
Nov 09, 2023 1709 1710 1707 1708 0 +0.13(+0.01%)
Nov 08, 2023 1708 1709 1707 1708 0 +0.75(+0.04%)
Nov 07, 2023 1707 1708 1705 1707 0 +1.26(+0.07%)
Nov 06, 2023 1706 1706 1704 1706 0 +1.34(+0.08%)
Nov 03, 2023 1702 1705 1702 1705 0 +4.45(+0.26%)
Nov 02, 2023 1694 1700 1694 1700 0 +12.89(+0.76%)
Nov 01, 2023 1678 1688 1677 1687 0 +11.32(+0.68%)
Oct 31, 2023 1668 1676 1664 1676 0 +9.12(+0.55%)
Oct 30, 2023 1660 1670 1657 1667 0 +16.13(+0.98%)
Oct 27, 2023 1661 1663 1646 1651 0 -4.75(-0.29%)
Oct 26, 2023 1665 1667 1652 1655 0 -11.43(-0.69%)
Oct 25, 2023 1676 1676 1665 1667 0 -12.29(-0.73%)
Oct 24, 2023 1677 1681 1673 1679 0 +7.59(+0.45%)
Oct 23, 2023 1668 1679 1664 1672 0 +0.94(+0.06%)
Oct 20, 2023 1676 1677 1670 1671 0 -16.56(-0.98%)
Oct 19, 2023 1705 1711 1684 1687 0 -14.26(-0.84%)
Oct 18, 2023 1717 1721 1697 1701 0 -22.81(-1.32%)
Oct 17, 2023 1712 1732 1710 1724 0 +0.16(+0.01%)
Oct 16, 2023 1714 1727 1715 1724 0 +17.80(+1.04%)
Oct 13, 2023 1722 1724 1700 1706 0 -8.11(-0.47%)
Oct 12, 2023 1725 1727 1705 1714 0 -8.92(-0.52%)
Oct 11, 2023 1721 1724 1712 1723 0 +7.54(+0.44%)
Oct 10, 2023 1709 1724 1709 1716 0 +8.52(+0.50%)
Oct 09, 2023 1691 1709 1688 1707 0 +10.32(+0.61%)
Oct 06, 2023 1669 1702 1664 1697 0 +19.06(+1.14%)
Oct 05, 2023 1678 1681 1666 1678 0 -1.67(-0.10%)
Oct 04, 2023 1670 1681 1663 1680 0 +13.39(+0.80%)
Oct 03, 2023 1681 1685 1661 1666 0 -21.98(-1.30%)
Oct 02, 2023 1684 1692 1678 1688 0 +0.73(+0.04%)
Sep 29, 2023 1702 1703 1683 1687 0 -3.59(-0.21%)
Sep 28, 2023 1679 1697 1678 1691 0 +9.74(+0.58%)
Sep 27, 2023 1686 1687 1668 1681 0 +0.79(+0.05%)
Sep 26, 2023 1693 1694 1678 1680 0 -21.40(-1.26%)
Sep 25, 2023 1692 1702 1695 1702 0 +6.08(+0.36%)
Sep 22, 2023 1701 1708 1694 1696 0 -2.19(-0.13%)
Sep 21, 2023 1711 1714 1698 1698 0 -20.22(-1.18%)
Sep 20, 2023 1729 1731 1718 1718 0 -8.92(-0.52%)
Sep 19, 2023 1727 1728 1721 1727 0 -1.31(-0.08%)
Sep 18, 2023 1727 1731 1726 1728 0 +0.97(+0.06%)
Sep 15, 2023 1729 1729 1727 1727 0 -12.70(-0.73%)
Sep 14, 2023 1740 1741 1740 1740 0 +0.79(+0.05%)
Sep 13, 2023 1739 1740 1738 1739 0 +1.31(+0.08%)
Sep 12, 2023 1738 1739 1738 1738 0 -0.44(-0.03%)
Sep 11, 2023 1738 1739 1737 1738 0 +1.55(+0.09%)
Sep 08, 2023 1737 1738 1736 1737 0 +1.22(+0.07%)
Sep 07, 2023 1733 1736 1733 1736 0 +0.77(+0.04%)
Sep 06, 2023 1735 1736 1733 1735 0 -0.63(-0.04%)
Sep 05, 2023 1735 1736 1734 1736 0 +0.10(+0.01%)
Sep 01, 2023 1735 1735 1735 1735 0 +1.75(+0.10%)
Aug 31, 2023 1735 1735 1733 1734 0 +1.13(+0.07%)
Aug 30, 2023 1731 1734 1731 1733 0 +1.37(+0.08%)
Aug 29, 2023 1727 1732 1727 1731 0 +4.95(+0.29%)
Aug 28, 2023 1724 1727 1723 1726 0 +4.99(+0.29%)
Aug 25, 2023 1718 1723 1711 1721 0 +6.63(+0.39%)
Aug 24, 2023 1724 1725 1715 1715 0 -6.95(-0.40%)
Aug 23, 2023 1717 1723 1717 1722 0 +7.35(+0.43%)
Aug 22, 2023 1718 1718 1713 1714 0 -0.56(-0.03%)
Aug 21, 2023 1711 1716 1708 1715 0 +6.58(+0.39%)
Aug 18, 2023 1706 1710 1706 1708 0 -0.72(-0.04%)
Aug 17, 2023 1728 1728 1707 1709 0 -12.91(-0.75%)
Aug 16, 2023 1734 1740 1722 1722 0 -12.73(-0.73%)
Aug 15, 2023 1748 1749 1732 1735 0 -18.37(-1.05%)
Aug 14, 2023 1741 1753 1740 1753 0 +9.87(+0.57%)
Aug 11, 2023 1737 1747 1735 1743 0 -0.35(-0.02%)
Aug 10, 2023 1752 1760 1739 1743 0 +1.74(+0.10%)
Aug 09, 2023 1751 1752 1739 1742 0 -9.12(-0.52%)
Aug 08, 2023 1748 1752 1740 1751 0 -4.25(-0.24%)
Aug 07, 2023 1751 1755 1747 1755 0 +12.61(+0.72%)
Aug 04, 2023 1753 1759 1741 1742 0 -5.31(-0.30%)
Aug 03, 2023 1744 1752 1743 1748 0 -1.51(-0.09%)
Aug 02, 2023 1755 1756 1747 1749 0 -11.68(-0.66%)
Aug 01, 2023 1760 1762 1759 1761 0 -0.63(-0.04%)
Jul 31, 2023 1761 1762 1760 1762 0 +0.86(+0.05%)
Jul 28, 2023 1759 1761 1757 1761 0 +8.87(+0.51%)
Jul 27, 2023 1761 1762 1750 1752 0 -4.28(-0.24%)
Jul 26, 2023 1755 1758 1753 1756 0 +1.11(+0.06%)
Jul 25, 2023 1753 1757 1753 1755 0 +2.41(+0.14%)
Jul 24, 2023 1752 1754 1750 1753 0 +3.60(+0.21%)
Jul 21, 2023 1752 1752 1749 1749 0 -3.86(-0.22%)
Jul 20, 2023 1753 1754 1752 1753 0 +0.81(+0.05%)
Jul 19, 2023 1753 1753 1752 1752 0 +0.46(+0.03%)
Jul 18, 2023 1752 1753 1752 1752 0 -0.46(-0.03%)
Jul 17, 2023 1751 1752 1751 1752 0 +2.27(+0.13%)
Jul 14, 2023 1751 1751 1750 1750 0 +0.70(+0.04%)
Jul 13, 2023 1749 1750 1748 1749 0 +4.03(+0.23%)
Jul 12, 2023 1745 1747 1744 1745 0 +5.87(+0.34%)
Jul 11, 2023 1735 1740 1733 1739 0 +6.25(+0.36%)
Jul 10, 2023 1730 1734 1728 1733 0 +3.27(+0.19%)
Jul 07, 2023 1729 1738 1728 1730 0 -1.16(-0.07%)
Jul 06, 2023 1729 1732 1723 1731 0 -6.16(-0.35%)
Jul 05, 2023 1735 1738 1735 1737 0 -0.88(-0.05%)
Jul 03, 2023 1738 1738 1738 1738 0 +1.16(+0.07%)
Jun 30, 2023 1732 1737 1732 1737 0 +11.70(+0.68%)
Jun 29, 2023 1719 1725 1719 1725 0 +5.88(+0.34%)
Jun 28, 2023 1717 1723 1715 1719 0 -0.25(-0.01%)
Jun 27, 2023 1709 1721 1707 1719 0 +14.37(+0.84%)
Jun 26, 2023 1710 1714 1705 1705 0 -5.12(-0.30%)
Jun 23, 2023 1708 1715 1708 1710 0 -8.82(-0.51%)
Jun 22, 2023 1710 1719 1709 1719 0 +6.22(+0.36%)
Jun 21, 2023 1713 1717 1710 1713 0 -3.30(-0.19%)
Jun 20, 2023 1716 1718 1710 1716 0 -2.98(-0.17%)
Jun 16, 2023 1719 1719 1719 1719 0 -11.29(-0.65%)
Jun 15, 2023 1730 1732 1730 1730 0 +0.36(+0.02%)
Jun 14, 2023 1729 1730 1724 1730 0 +1.66(+0.10%)
Jun 13, 2023 1729 1730 1728 1728 0 +1.06(+0.06%)
Jun 12, 2023 1727 1728 1727 1727 0 +1.59(+0.09%)
Jun 09, 2023 1726 1728 1726 1726 0 -0.02(-0.00%)
Jun 08, 2023 1724 1726 1723 1726 0 +2.83(+0.16%)
Jun 07, 2023 1724 1725 1722 1723 0 -0.43(-0.02%)
Jun 06, 2023 1721 1724 1721 1723 0 +2.14(+0.12%)
Jun 05, 2023 1722 1723 1720 1721 0 -0.17(-0.01%)
Jun 02, 2023 1717 1722 1716 1721 0 +9.06(+0.53%)
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.