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

(NY: )

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 (%)
Oct 29, 2021 25.29 0 -0.02(-0.08%)
Oct 28, 2021 25.32 25.33 25.29 25.31 9,800 -0.02(-0.08%)
Oct 27, 2021 25.39 25.40 25.33 25.33 4,314 -0.06(-0.24%)
Oct 26, 2021 25.39 25.39 2,117 +0.01(+0.04%)
Oct 25, 2021 25.45 25.45 25.36 25.38 2,220 -0.07(-0.28%)
Oct 22, 2021 25.47 25.47 25.43 25.45 7,847 -0.02(-0.08%)
Oct 21, 2021 25.50 25.50 25.47 25.47 1,550 -0.03(-0.12%)
Oct 20, 2021 25.51 25.52 25.46 25.50 6,963 -0.01(-0.04%)
Oct 19, 2021 25.58 25.61 25.51 25.51 2,756 -0.15(-0.58%)
Oct 15, 2021 25.66 25.66 25.66 0 -0.12(-0.47%)
Oct 13, 2021 25.78 25.78 25.78 0 +0.11(+0.43%)
Oct 11, 2021 25.67 25.67 25.67 0 -0.01(-0.04%)
Oct 08, 2021 25.68 25.68 25.68 25.68 501 -0.01(-0.06%)
Oct 07, 2021 25.67 25.70 25.53 25.70 2,328 -0.27(-1.02%)
Oct 04, 2021 25.96 25.96 25.96 0 +0.14(+0.54%)
Oct 01, 2021 26.07 26.07 25.77 25.82 1,120 -0.45(-1.71%)
Sep 28, 2021 26.27 26.27 26.27 0 +0.06(+0.23%)
Sep 27, 2021 26.21 26.21 26.21 26.21 149 +0.07(+0.27%)
Sep 24, 2021 26.07 26.14 26.07 26.14 430 +0.24(+0.91%)
Sep 22, 2021 25.90 25.90 25.90 0 -0.15(-0.56%)
Sep 17, 2021 26.05 26.05 26.05 0 -0.25(-0.95%)
Sep 16, 2021 26.29 26.32 26.28 26.30 2,830 +0.00(+0.00%)
Sep 15, 2021 26.30 26.30 26.30 26.30 125 +0.01(+0.04%)
Sep 14, 2021 26.24 26.29 26.23 26.29 374 -0.01(-0.04%)
Sep 13, 2021 26.30 26.30 26.30 26.30 201 +0.14(+0.54%)
Sep 09, 2021 26.16 26.16 26.16 0 +0.05(+0.19%)
Sep 08, 2021 26.15 26.15 26.11 26.11 1,388 -0.04(-0.15%)
Sep 07, 2021 26.15 26.15 26.15 26.15 267 -0.14(-0.53%)
Sep 03, 2021 26.29 26.29 26.29 26.29 313 -0.02(-0.08%)
Sep 02, 2021 26.30 26.31 26.30 26.31 539 +0.02(+0.09%)
Sep 01, 2021 26.34 26.34 26.26 26.29 1,030 +0.12(+0.45%)
Aug 31, 2021 26.17 26.17 26.17 26.17 1,000 -0.12(-0.46%)
Aug 30, 2021 26.27 26.29 26.27 26.29 1,195 +0.00(+0.00%)
Aug 27, 2021 26.29 26.29 26.29 26.29 150 +0.05(+0.19%)
Aug 26, 2021 26.25 26.25 26.24 26.24 311 +0.00(+0.00%)
Aug 25, 2021 26.20 26.24 26.20 26.24 1,202 +0.00(+0.00%)
Aug 23, 2021 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 20, 2021 26.26 26.27 26.24 26.24 300 +0.04(+0.15%)
Aug 19, 2021 26.22 26.22 26.20 26.20 450 +0.00(+0.00%)
Aug 18, 2021 26.21 26.21 26.20 26.20 750 -0.01(-0.04%)
Aug 17, 2021 26.25 26.29 26.18 26.21 2,076 -0.03(-0.11%)
Aug 12, 2021 26.24 26.24 26.24 0 +0.14(+0.54%)
Aug 09, 2021 26.10 26.10 26.10 0 -0.00(-0.02%)
Aug 05, 2021 26.10 26.10 26.10 13 +0.29(+1.13%)
Jul 30, 2021 25.81 25.81 25.81 0 -0.34(-1.29%)
Jul 29, 2021 26.04 26.15 26.04 26.15 1,651 +0.15(+0.60%)
Jul 27, 2021 26.00 26.00 26.00 0 -0.07(-0.29%)
Jul 26, 2021 26.07 26.07 25.95 26.07 1,900 +0.00(+0.00%)
Jul 23, 2021 26.00 26.07 26.00 26.07 550 +0.14(+0.53%)
Jul 22, 2021 26.07 26.07 25.93 25.93 1,172 -0.01(-0.05%)
Jul 21, 2021 25.98 26.00 25.94 25.94 2,650 -0.04(-0.14%)
Jul 20, 2021 25.78 26.00 25.78 25.98 2,153 +0.00(+0.00%)
Jul 19, 2021 25.73 25.98 25.73 25.98 5,168 -0.02(-0.08%)
Jul 16, 2021 25.90 26.00 25.90 26.00 800 -0.17(-0.65%)
Jul 12, 2021 26.17 26.17 26.17 100 -0.01(-0.04%)
Jul 09, 2021 26.11 26.18 26.11 26.18 676 +0.13(+0.50%)
Jul 08, 2021 26.05 26.05 26.05 26.05 100 +0.05(+0.19%)
Jul 06, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 01, 2021 26.00 26.00 26.00 0 +0.10(+0.39%)
Jun 30, 2021 26.04 26.04 25.85 25.90 6,250 -0.26(-0.99%)
Jun 29, 2021 26.22 26.22 26.04 26.16 2,440 -0.01(-0.04%)
Jun 28, 2021 26.20 26.20 26.17 26.17 1,293 -0.03(-0.12%)
Jun 24, 2021 26.20 26.20 26.20 49 +0.20(+0.77%)
Jun 23, 2021 26.00 26.00 26.00 26.00 120 +0.00(+0.00%)
Jun 22, 2021 26.04 26.04 26.00 26.00 250 +0.10(+0.39%)
Jun 21, 2021 25.92 25.92 25.90 25.90 1,275 -0.25(-0.96%)
Jun 18, 2021 26.39 26.39 26.15 26.15 1,750 -0.13(-0.49%)
Jun 16, 2021 26.28 26.28 26.28 0 -0.01(-0.04%)
Jun 15, 2021 26.29 26.29 26.29 26.29 400 +0.06(+0.22%)
Jun 14, 2021 26.23 26.23 26.23 26.23 425 -0.27(-1.01%)
Jun 09, 2021 26.50 26.50 26.50 0 +0.28(+1.07%)
Jun 08, 2021 26.20 26.22 26.20 26.22 3,434 -0.17(-0.64%)
Jun 07, 2021 26.39 26.39 26.39 26.39 100 +0.29(+1.11%)
Jun 03, 2021 26.10 26.10 26.10 0 +0.05(+0.19%)
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.