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 (%)
Jun 30, 2015 0 +0.00(+0.00%)
Jun 29, 2015 0 +0.00(+0.00%)
Jun 28, 2015 0 +0.00(+0.00%)
Jun 27, 2015 0 +0.00(+0.00%)
Jun 26, 2015 0 +0.00(+0.00%)
Jun 25, 2015 0 +0.00(+0.00%)
Jun 24, 2015 0 +0.00(+0.00%)
Jun 23, 2015 0 +0.00(+0.00%)
Jun 22, 2015 0 +0.00(+0.00%)
Jun 21, 2015 0 +0.00(+0.00%)
Jun 20, 2015 0 +0.00(+0.00%)
Jun 19, 2015 0 +0.00(+0.00%)
Jun 18, 2015 0 +0.00(+0.00%)
Jun 17, 2015 0 +0.00(+0.00%)
Jun 16, 2015 0 +0.00(+0.00%)
Jun 15, 2015 0 +0.00(+0.00%)
Jun 14, 2015 0 +0.00(+0.00%)
Jun 13, 2015 0 +0.00(+0.00%)
Jun 12, 2015 0 +0.00(+0.00%)
Jun 11, 2015 0 +0.00(+0.00%)
Jun 10, 2015 0 +0.00(+0.00%)
Jun 09, 2015 0 +0.00(+0.00%)
Jun 08, 2015 0 +0.00(+0.00%)
Jun 07, 2015 0 +0.00(+0.00%)
Jun 06, 2015 0 +0.00(+0.00%)
Jun 05, 2015 0 +0.00(+0.00%)
Jun 04, 2015 0 +0.00(+0.00%)
Jun 03, 2015 0 +0.00(+0.00%)
Jun 02, 2015 0 +0.00(+0.00%)
Jun 01, 2015 0 +0.00(+0.00%)
May 31, 2015 0 +0.00(+0.00%)
May 30, 2015 0 +0.00(+0.00%)
May 29, 2015 0 +0.00(+0.00%)
May 28, 2015 0 +0.00(+0.00%)
May 27, 2015 0 +0.00(+0.00%)
May 26, 2015 0 +0.00(+0.00%)
May 25, 2015 0 +0.00(+0.00%)
May 24, 2015 0 +0.00(+0.00%)
May 23, 2015 0 +0.00(+0.00%)
May 22, 2015 0 +0.00(+0.00%)
May 21, 2015 0 +0.00(+0.00%)
May 20, 2015 0 +0.00(+0.00%)
May 19, 2015 0 +0.00(+0.00%)
May 18, 2015 0 +0.00(+0.00%)
May 17, 2015 0 +0.00(+0.00%)
May 16, 2015 0 +0.00(+0.00%)
May 15, 2015 0 +0.00(+0.00%)
May 14, 2015 0 +0.00(+0.00%)
May 13, 2015 0 +0.00(+0.00%)
May 12, 2015 0 +0.00(+0.00%)
May 11, 2015 0 +0.00(+0.00%)
May 10, 2015 0 +0.00(+0.00%)
May 09, 2015 0 +0.00(+0.00%)
May 08, 2015 0 +0.00(+0.00%)
May 07, 2015 0 +0.00(+0.00%)
May 06, 2015 0 +0.00(+0.00%)
May 05, 2015 0 +0.00(+0.00%)
May 04, 2015 0 +0.00(+0.00%)
May 03, 2015 0 +0.00(+0.00%)
May 02, 2015 0 +0.00(+0.00%)
May 01, 2015 0 +0.00(+0.00%)
Apr 30, 2015 0 +0.00(+0.00%)
Apr 29, 2015 12147 12185 12006 12185 0 +46.80(+0.39%)
Apr 28, 2015 12097 12279 11905 12138 0 +85.10(+0.71%)
Apr 27, 2015 12443 12484 12043 12053 0 -356.70(-2.87%)
Apr 24, 2015 12403 12542 12394 12409 0 +204.10(+1.67%)
Apr 23, 2015 11717 12222 11698 12205 0 +517.70(+4.43%)
Apr 22, 2015 11296 11733 11296 11688 0 +391.50(+3.47%)
Apr 21, 2015 11663 11663 11296 11296 0 -363.80(-3.12%)
Apr 20, 2015 11958 12014 11649 11660 0 -260.20(-2.18%)
Apr 17, 2015 11977 12052 11898 11920 0 -145.80(-1.21%)
Apr 16, 2015 12005 12113 11844 12066 0 -63.20(-0.52%)
Apr 15, 2015 11911 12143 11773 12129 0 +215.00(+1.80%)
Apr 14, 2015 11749 11921 11722 11914 0 +235.60(+2.02%)
Apr 13, 2015 11698 11956 11634 11678 0 -8.10(-0.07%)
Apr 10, 2015 11514 11691 11510 11687 0 +177.10(+1.54%)
Apr 09, 2015 11443 11510 11396 11510 0 +234.50(+2.08%)
Apr 08, 2015 11410 11587 11254 11275 0 -135.10(-1.18%)
Apr 07, 2015 11476 11496 11336 11410 0 -28.90(-0.25%)
Apr 06, 2015 11122 11536 11122 11439 0 +367.30(+3.32%)
Apr 02, 2015 10960 11137 10944 11072 0 +0.00(+0.00%)
Apr 01, 2015 10960 11137 10944 11072 0 +234.50(+2.16%)
Mar 31, 2015 10928 11010 10738 10837 0 -118.50(-1.08%)
Mar 30, 2015 10674 11013 10674 10956 0 +292.20(+2.74%)
Mar 27, 2015 10474 10700 10391 10664 0 +133.30(+1.27%)
Mar 26, 2015 11179 11179 10503 10530 0 -636.00(-5.70%)
Mar 25, 2015 11238 11302 11056 11166 0 -219.20(-1.93%)
Mar 24, 2015 11257 11407 11248 11385 0 +0.00(+0.00%)
Mar 23, 2015 11257 11407 11248 11385 0 +0.00(+0.00%)
Mar 20, 2015 11257 11407 11248 11385 0 +236.90(+2.12%)
Mar 19, 2015 11271 11309 10858 11148 0 -126.80(-1.12%)
Mar 18, 2015 10987 11288 10752 11275 0 +288.00(+2.62%)
Mar 17, 2015 10862 11037 10815 10987 0 +240.60(+2.24%)
Mar 16, 2015 10343 10747 10343 10747 0 +501.40(+4.89%)
Mar 13, 2015 9981 10245 9931 10245 0 +146.90(+1.45%)
Mar 12, 2015 10143 10342 9987 10098 0 -33.50(-0.33%)
Mar 11, 2015 9841 10144 9841 10132 0 +299.39(+3.04%)
Mar 10, 2015 9991 10019 9823 9833 0 -219.19(-2.18%)
Mar 09, 2015 9929 10121 9873 10052 0 +122.97(+1.24%)
Mar 07, 2015 9947 10006 9899 9929 0 -10.71(-0.11%)
Mar 06, 2015 9684 9939 9653 9939 0 +271.07(+2.80%)
Mar 05, 2015 9669 9691 9524 9668 0 -13.74(-0.14%)
Mar 04, 2015 9633 9706 9617 9682 0 +106.76(+1.11%)
Mar 03, 2015 9605 9677 9563 9575 0 -26.26(-0.27%)
Feb 28, 2015 9412 9608 9366 9602 0 +266.84(+2.86%)
Feb 27, 2015 9608 9609 9329 9335 0 -229.56(-2.40%)
Feb 26, 2015 9652 9652 9450 9564 0 -79.93(-0.83%)
Feb 25, 2015 9510 9666 9484 9644 0 +134.69(+1.42%)
Feb 24, 2015 9442 9525 9357 9510 0 +72.83(+0.77%)
Feb 21, 2015 9391 9485 9281 9437 0 +48.16(+0.51%)
Feb 20, 2015 9509 9509 9233 9389 0 -124.58(-1.31%)
Feb 19, 2015 9569 9668 9499 9513 0 -49.07(-0.51%)
Feb 18, 2015 9383 9574 9383 9562 0 +0.00(+0.00%)
Feb 17, 2015 9383 9574 9383 9562 0 +0.00(+0.00%)
Feb 14, 2015 9383 9574 9383 9562 0 +239.69(+2.57%)
Feb 13, 2015 9137 9356 9137 9323 0 +204.09(+2.24%)
Feb 12, 2015 9002 9126 8985 9118 0 +101.43(+1.12%)
Feb 11, 2015 9120 9168 8978 9017 0 -102.93(-1.13%)
Feb 10, 2015 8978 9158 8962 9120 0 +111.37(+1.24%)
Feb 07, 2015 9100 9117 8931 9009 0 -93.18(-1.02%)
Feb 06, 2015 8967 9150 8950 9102 0 +144.07(+1.61%)
Feb 05, 2015 9065 9065 8909 8958 0 -64.63(-0.72%)
Feb 04, 2015 8638 9069 8638 9022 0 +531.86(+6.26%)
Feb 03, 2015 8490 8522 8256 8490 0 +0.00(+0.00%)
Jan 31, 2015 8490 8522 8256 8490 0 +5.18(+0.06%)
Jan 30, 2015 8773 8773 8449 8485 0 -287.24(-3.27%)
Jan 29, 2015 8912 8912 8686 8773 0 -241.99(-2.68%)
Jan 28, 2015 8804 9023 8725 9015 0 +205.74(+2.34%)
Jan 27, 2015 8738 8809 8629 8809 0 +71.18(+0.81%)
Jan 24, 2015 8723 8757 8664 8738 0 -37.07(-0.42%)
Jan 23, 2015 8676 8821 8676 8775 0 +100.84(+1.16%)
Jan 22, 2015 8585 8729 8585 8674 0 +90.58(+1.06%)
Jan 21, 2015 8622 8735 8567 8583 0 -41.04(-0.48%)
Jan 20, 2015 8652 8691 8577 8624 0 -34.68(-0.40%)
Jan 17, 2015 8544 8659 8544 8659 0 +185.75(+2.19%)
Jan 16, 2015 8439 8629 8439 8473 0 +48.02(+0.57%)
Jan 15, 2015 8227 8427 8146 8425 0 +198.65(+2.41%)
Jan 14, 2015 8205 8363 8182 8227 0 +24.86(+0.30%)
Jan 13, 2015 8389 8389 8150 8202 0 -257.97(-3.05%)
Jan 10, 2015 8404 8469 8305 8460 0 +64.60(+0.77%)
Jan 09, 2015 8450 8457 8315 8395 0 +148.90(+1.81%)
Jan 08, 2015 8133 8246 8045 8246 0 +188.28(+2.34%)
Jan 07, 2015 8124 8219 7976 8058 0 -65.83(-0.81%)
Jan 06, 2015 8558 8558 8097 8124 0 -542.75(-6.26%)
Jan 03, 2015 8578 8719 8429 8666 0 +87.43(+1.02%)
Jan 01, 2015 8445 8579 8257 8579 0 +0.00(+0.00%)
Dec 31, 2014 8445 8579 8257 8579 0 +135.71(+1.61%)
Dec 30, 2014 8478 8583 8408 8443 0 +421.16(+5.25%)
Dec 20, 2014 7895 8033 7895 8022 0 +133.30(+1.69%)
Dec 19, 2014 8164 8263 7865 7889 0 -86.72(-1.09%)
Dec 18, 2014 7697 8109 7688 7976 0 +305.28(+3.98%)
Dec 17, 2014 7548 7967 7276 7670 0 +88.57(+1.17%)
Dec 16, 2014 8266 8313 7575 7582 0 -685.16(-8.29%)
Dec 13, 2014 8651 8674 8226 8267 0 -383.85(-4.44%)
Dec 12, 2014 8279 8682 8208 8651 0 +371.69(+4.49%)
Dec 11, 2014 8895 8895 8279 8279 0 -609.45(-6.86%)
Dec 10, 2014 9572 9572 8859 8888 0 -692.06(-7.22%)
Dec 06, 2014 9574 9596 9495 9581 0 +21.77(+0.23%)
Dec 05, 2014 9690 9793 9535 9559 0 -107.47(-1.11%)
Dec 04, 2014 9374 9668 9374 9666 0 +287.99(+3.07%)
Dec 03, 2014 9321 9535 9316 9378 0 +11.70(+0.12%)
Dec 02, 2014 9803 9803 9329 9367 0 -442.04(-4.51%)
Nov 29, 2014 10121 10121 9699 9809 0 -314.30(-3.10%)
Nov 28, 2014 10125 10229 10072 10123 0 -1.70(-0.02%)
Nov 27, 2014 9960 10125 9907 10125 0 +187.47(+1.89%)
Nov 26, 2014 9980 10115 9892 9937 0 -39.54(-0.40%)
Nov 22, 2014 9672 9977 9672 9977 0 +304.26(+3.15%)
Nov 21, 2014 9588 9776 9588 9672 0 +88.10(+0.92%)
Nov 20, 2014 9796 9898 9584 9584 0 -210.73(-2.15%)
Nov 19, 2014 9677 9836 9571 9795 0 +118.30(+1.22%)
Nov 18, 2014 9770 9787 9630 9677 0 -72.96(-0.75%)
Nov 15, 2014 9926 9932 9662 9750 0 -169.81(-1.71%)
Nov 14, 2014 10079 10109 9797 9920 0 -152.49(-1.51%)
Nov 13, 2014 10272 10353 10013 10072 0 -199.60(-1.94%)
Nov 12, 2014 10341 10397 10249 10272 0 -121.80(-1.17%)
Nov 11, 2014 10602 10633 10331 10393 0 -195.20(-1.84%)
Nov 08, 2014 10886 10912 10566 10589 0 -297.00(-2.73%)
Nov 06, 2014 11024 11087 10756 10886 0 -138.70(-1.26%)
Nov 05, 2014 11399 11399 10955 11024 0 -350.10(-3.08%)
Nov 04, 2014 11041 11385 11041 11374 0 +355.00(+3.22%)
Oct 31, 2014 10550 11035 10550 11019 0 +480.00(+4.55%)
Oct 30, 2014 10226 10539 10226 10539 0 +312.90(+3.06%)
Oct 29, 2014 10444 10480 10192 10226 0 -220.20(-2.11%)
Oct 28, 2014 10301 10500 10301 10447 0 +151.10(+1.47%)
Oct 27, 2014 10543 10543 10142 10296 0 -260.30(-2.47%)
Oct 24, 2014 10272 10557 10272 10556 0 +287.90(+2.80%)
Oct 23, 2014 10542 10651 10227 10268 0 -280.20(-2.66%)
Oct 22, 2014 10931 11052 10511 10548 0 -324.00(-2.98%)
Oct 21, 2014 11108 11254 10649 10872 0 -220.40(-1.99%)
Oct 20, 2014 10563 11126 10563 11093 0 +550.00(+5.22%)
Oct 17, 2014 10000 10543 10000 10543 0 +563.81(+5.65%)
Oct 16, 2014 9540 9979 9467 9979 0 +325.68(+3.37%)
Oct 15, 2014 9656 9661 9486 9653 0 -241.21(-2.44%)
Oct 14, 2014 10044 10055 9800 9894 0 -145.88(-1.45%)
Oct 10, 2014 10206 10206 9823 10040 0 -163.70(-1.60%)
Oct 09, 2014 10774 10775 10146 10204 0 -569.70(-5.29%)
Oct 08, 2014 10915 10948 10729 10774 0 -141.00(-1.29%)
Oct 07, 2014 11016 11114 10904 10915 0 -10.90(-0.10%)
Oct 06, 2014 11592 11762 10926 10926 0 -493.90(-4.33%)
Oct 03, 2014 10703 11448 10572 11419 0 +716.10(+6.69%)
Oct 02, 2014 11513 11513 10397 10703 0 -813.00(-7.06%)
Oct 01, 2014 12549 12549 11511 11516 0 -1032.70(-8.23%)
Sep 30, 2014 12530 12599 12415 12549 0 -44.10(-0.35%)
Sep 29, 2014 12532 12593 12365 12593 0 +57.60(+0.46%)
Sep 26, 2014 12293 12536 12264 12536 0 +380.30(+3.13%)
Sep 25, 2014 12318 12318 12046 12155 0 -101.90(-0.83%)
Sep 24, 2014 12061 12264 11891 12257 0 +199.10(+1.65%)
Sep 23, 2014 12232 12232 11954 12058 0 -60.90(-0.50%)
Sep 22, 2014 11601 12119 11584 12119 0 +538.00(+4.65%)
Sep 19, 2014 11570 11606 11495 11581 0 +44.60(+0.39%)
Sep 18, 2014 11488 11541 11364 11536 0 +25.00(+0.22%)
Sep 17, 2014 11452 11520 11357 11511 0 +62.70(+0.55%)
Sep 16, 2014 11040 11476 11040 11449 0 +486.30(+4.44%)
Sep 15, 2014 11056 11219 10900 10962 0 -91.80(-0.83%)
Sep 12, 2014 10984 11082 10964 11054 0 +87.60(+0.80%)
Sep 11, 2014 10834 10985 10834 10966 0 +199.10(+1.85%)
Sep 10, 2014 10746 10787 10702 10767 0 +79.70(+0.75%)
Sep 09, 2014 10656 10733 10604 10688 0 +34.60(+0.32%)
Sep 08, 2014 10418 10726 10418 10653 0 +238.40(+2.29%)
Sep 05, 2014 10111 10455 10071 10415 0 +351.30(+3.49%)
Sep 04, 2014 10400 10400 10044 10063 0 -374.50(-3.59%)
Sep 03, 2014 10123 10450 10123 10438 0 +321.50(+3.18%)
Sep 02, 2014 9994 10116 9971 10116 0 +170.21(+1.71%)
Sep 01, 2014 9815 9961 9815 9946 0 +128.89(+1.31%)
Aug 29, 2014 9928 9931 9792 9817 0 -17.49(-0.18%)
Aug 28, 2014 9815 9889 9662 9835 0 +22.82(+0.23%)
Aug 27, 2014 9522 9884 9522 9812 0 +289.56(+3.04%)
Aug 26, 2014 9408 9546 9367 9522 0 +140.19(+1.49%)
Aug 25, 2014 9241 9409 9232 9382 0 +211.10(+2.30%)
Aug 22, 2014 9020 9171 9004 9171 0 +158.09(+1.75%)
Aug 21, 2014 8937 9013 8911 9013 0 +83.46(+0.93%)
Aug 20, 2014 8843 8930 8668 8930 0 +85.79(+0.97%)
Aug 19, 2014 8806 8869 8806 8844 0 +173.64(+2.00%)
Aug 15, 2014 8374 8684 8374 8670 0 +296.32(+3.54%)
Aug 14, 2014 8524 8533 8365 8374 0 -151.67(-1.78%)
Aug 13, 2014 8456 8592 8453 8525 0 +69.69(+0.82%)
Aug 12, 2014 8212 8456 8188 8456 0 +243.24(+2.96%)
Aug 11, 2014 8213 8285 8202 8213 0 -15.31(-0.19%)
Aug 08, 2014 8242 8274 8168 8228 0 -13.88(-0.17%)
Aug 07, 2014 8136 8300 8136 8242 0 +109.56(+1.35%)
Aug 06, 2014 8085 8261 8038 8132 0 +68.80(+0.85%)
Aug 05, 2014 8321 8321 8022 8063 0 -258.02(-3.10%)
Aug 04, 2014 8356 8440 8272 8321 0 +2440.57(+41.50%)
Aug 03, 2014 5881 5881 0 +0.00(+0.00%)
Aug 02, 2014 5881 5881 0 -2446.08(-29.38%)
Aug 01, 2014 8185 8348 7891 8327 0 +138.93(+1.70%)
Jul 31, 2014 8833 8838 8173 8188 0 -749.63(-8.39%)
Jul 30, 2014 8620 8960 8617 8938 0 +580.67(+6.95%)
Jul 29, 2014 7843 8358 7795 8357 0 +512.39(+6.53%)
Jul 28, 2014 7889 7937 7660 7845 0 -78.36(-0.99%)
Jul 25, 2014 8235 8235 7885 7923 0 -309.71(-3.76%)
Jul 24, 2014 8391 8415 8210 8233 0 +94.26(+1.16%)
Jul 23, 2014 8250 8250 8096 8138 0 -193.92(-2.33%)
Jul 22, 2014 8470 8505 8149 8332 0 -91.37(-1.08%)
Jul 21, 2014 8552 8552 8360 8424 0 +2542.82(+43.24%)
Jul 20, 2014 5881 5881 0 +0.00(+0.00%)
Jul 19, 2014 5881 5881 0 -2780.91(-32.11%)
Jul 18, 2014 8361 8715 8361 8662 0 +319.96(+3.84%)
Jul 17, 2014 8535 8540 8334 8342 0 -206.68(-2.42%)
Jul 16, 2014 8625 8625 8518 8548 0 -76.81(-0.89%)
Jul 15, 2014 8842 8842 8625 8625 0 -214.93(-2.43%)
Jul 14, 2014 8826 8859 8696 8840 0 +2959.37(+50.32%)
Jul 13, 2014 5881 5881 0 +0.00(+0.00%)
Jul 12, 2014 5881 5881 0 -2941.24(-33.34%)
Jul 11, 2014 8669 8829 8669 8822 0 +122.35(+1.41%)
Jul 10, 2014 8303 8725 8303 8700 0 +2818.89(+47.93%)
Jul 09, 2014 5881 5881 0 -2440.20(-29.33%)
Jul 08, 2014 8153 8343 8153 8321 0 +169.09(+2.07%)
Jul 07, 2014 8138 8172 8068 8152 0 +2271.11(+38.62%)
Jul 06, 2014 5881 5881 0 +0.00(+0.00%)
Jul 05, 2014 5881 5881 0 -2260.86(-27.77%)
Jul 04, 2014 8158 8158 8029 8142 0 -4.39(-0.05%)
Jul 03, 2014 8160 8225 8116 8146 0 -9.14(-0.11%)
Jul 02, 2014 8064 8172 8064 8155 0 +95.22(+1.18%)
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.