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 29, 2001 428.28 437.62 427.10 437.62 0 +9.15(+2.14%)
Jun 28, 2001 436.04 436.04 423.89 428.47 0 -7.65(-1.75%)
Jun 27, 2001 438.46 438.46 433.40 436.12 0 -2.29(-0.52%)
Jun 26, 2001 435.20 439.04 434.96 438.41 0 +2.66(+0.61%)
Jun 25, 2001 437.60 440.05 434.32 435.75 0 -1.85(-0.42%)
Jun 22, 2001 435.40 437.60 432.74 437.60 0 +2.39(+0.55%)
Jun 21, 2001 432.72 435.21 427.58 435.21 0 +2.89(+0.67%)
Jun 20, 2001 423.71 432.32 423.71 432.32 0 +8.28(+1.95%)
Jun 19, 2001 421.46 426.27 421.31 424.04 0 +2.57(+0.61%)
Jun 18, 2001 416.58 421.47 415.24 421.47 0 +3.91(+0.94%)
Jun 15, 2001 416.13 417.56 414.22 417.56 0 +0.82(+0.20%)
Jun 14, 2001 416.41 419.13 413.83 416.74 0 -0.34(-0.08%)
Jun 13, 2001 417.77 419.33 414.81 417.08 0 +0.03(+0.01%)
Jun 12, 2001 405.67 417.05 404.54 417.05 0 +12.57(+3.11%)
Jun 11, 2001 398.88 404.48 397.71 404.48 0 +5.67(+1.42%)
Jun 08, 2001 397.94 399.24 396.93 398.81 0 +0.85(+0.21%)
Jun 07, 2001 396.86 399.67 394.88 397.96 0 +0.36(+0.09%)
Jun 06, 2001 397.62 400.48 395.77 397.60 0 +1.14(+0.29%)
Jun 05, 2001 394.94 396.46 386.50 396.46 0 -0.05(-0.01%)
Jun 01, 2001 405.78 408.78 393.56 396.51 0 -9.35(-2.30%)
May 31, 2001 409.42 412.72 404.02 405.86 0 -3.07(-0.75%)
May 30, 2001 406.55 414.14 403.37 408.93 0 +2.55(+0.63%)
May 29, 2001 392.76 406.54 392.76 406.38 0 +13.59(+3.46%)
May 28, 2001 391.93 394.43 387.64 392.79 0 +2.67(+0.68%)
May 25, 2001 380.70 390.24 380.13 390.12 0 +9.44(+2.48%)
May 23, 2001 379.34 380.68 377.85 380.68 0 +1.01(+0.27%)
May 22, 2001 380.44 382.37 378.11 379.67 0 -0.71(-0.19%)
May 21, 2001 376.20 380.38 373.38 380.38 0 +3.58(+0.95%)
May 18, 2001 377.00 377.00 374.36 376.80 0 +0.10(+0.03%)
May 17, 2001 376.88 379.52 375.28 376.70 0 +0.47(+0.12%)
May 16, 2001 371.08 376.36 371.08 376.23 0 +5.35(+1.44%)
May 15, 2001 367.73 370.88 367.35 370.88 0 +2.60(+0.71%)
May 14, 2001 370.43 370.92 367.86 368.28 0 -2.08(-0.56%)
May 11, 2001 368.71 370.36 366.74 370.36 0 +1.33(+0.36%)
May 10, 2001 372.18 374.05 367.43 369.03 0 -3.08(-0.83%)
May 09, 2001 372.13 372.13 367.02 372.11 0 -0.86(-0.23%)
May 08, 2001 375.85 377.46 371.11 372.97 0 -2.59(-0.69%)
May 04, 2001 371.99 377.20 370.71 375.56 0 +3.62(+0.97%)
May 03, 2001 362.76 373.73 362.28 371.94 0 +9.22(+2.54%)
May 02, 2001 362.79 366.40 361.66 362.72 0 +0.49(+0.14%)
May 01, 2001 359.40 365.79 357.81 362.23 0 +4.00(+1.12%)
Apr 30, 2001 351.64 358.23 350.18 358.23 0 +6.67(+1.90%)
Apr 27, 2001 350.32 351.79 345.57 351.56 0 +0.22(+0.06%)
Apr 26, 2001 352.42 352.42 349.31 351.34 0 -1.84(-0.52%)
Apr 25, 2001 348.11 353.74 348.11 353.18 0 +5.08(+1.46%)
Apr 24, 2001 346.63 348.10 345.31 348.10 0 +1.69(+0.49%)
Apr 23, 2001 342.32 346.41 340.15 346.41 0 +3.55(+1.04%)
Apr 20, 2001 348.38 348.38 338.18 342.86 0 -6.45(-1.85%)
Apr 19, 2001 357.29 359.98 345.52 349.31 0 -6.92(-1.94%)
Apr 18, 2001 360.16 360.70 354.20 356.23 0 -3.81(-1.06%)
Apr 17, 2001 363.57 363.57 358.12 360.04 0 -3.17(-0.87%)
Apr 16, 2001 365.82 365.82 361.59 363.21 0 -2.77(-0.76%)
Apr 12, 2001 367.69 368.85 364.61 365.98 0 -1.18(-0.32%)
Apr 11, 2001 371.60 373.85 364.97 367.16 0 -2.04(-0.55%)
Apr 10, 2001 362.29 369.33 362.29 369.20 0 +6.92(+1.91%)
Apr 09, 2001 363.32 364.74 361.22 362.28 0 -2.06(-0.57%)
Apr 06, 2001 364.06 367.55 363.53 364.34 0 +1.87(+0.52%)
Apr 05, 2001 367.35 368.92 361.31 362.47 0 -4.94(-1.34%)
Apr 04, 2001 371.31 371.31 365.03 367.41 0 -5.24(-1.41%)
Apr 03, 2001 374.06 374.06 369.75 372.65 0 -2.38(-0.63%)
Apr 02, 2001 381.05 381.26 374.37 375.03 0 -6.02(-1.58%)
Mar 30, 2001 383.88 387.89 379.68 381.05 0 -0.72(-0.19%)
Mar 29, 2001 374.23 381.77 372.31 381.77 0 +6.59(+1.76%)
Mar 28, 2001 369.25 375.18 368.99 375.18 0 +5.88(+1.59%)
Mar 27, 2001 371.60 376.62 367.67 369.30 0 -2.17(-0.58%)
Mar 23, 2001 362.05 371.47 362.05 371.47 0 +8.29(+2.28%)
Mar 22, 2001 366.65 367.71 360.81 363.18 0 -5.90(-1.60%)
Mar 21, 2001 359.40 369.08 352.67 369.08 0 +8.63(+2.39%)
Mar 20, 2001 367.14 367.89 358.21 360.45 0 -6.69(-1.82%)
Mar 19, 2001 378.81 378.81 364.69 367.14 0 -13.38(-3.52%)
Mar 16, 2001 387.59 388.24 378.43 380.52 0 -6.34(-1.64%)
Mar 15, 2001 386.15 386.92 381.52 386.86 0 -2.33(-0.60%)
Mar 14, 2001 387.69 394.90 387.69 389.19 0 +3.28(+0.85%)
Mar 13, 2001 391.89 392.77 383.65 385.91 0 -10.70(-2.70%)
Mar 12, 2001 411.88 411.88 391.20 396.61 0 -17.50(-4.23%)
Mar 09, 2001 427.91 427.91 412.74 414.11 0 -13.93(-3.25%)
Mar 08, 2001 430.55 432.96 426.76 428.04 0 -2.51(-0.58%)
Mar 07, 2001 431.73 435.38 429.00 430.55 0 -0.97(-0.22%)
Mar 06, 2001 425.86 431.52 425.86 431.52 0 +5.39(+1.26%)
Mar 02, 2001 423.60 429.30 423.30 426.13 0 +2.10(+0.50%)
Mar 01, 2001 426.64 426.64 422.41 424.03 0 -4.27(-1.00%)
Feb 28, 2001 432.68 432.68 426.16 428.30 0 -5.01(-1.16%)
Feb 27, 2001 432.15 435.13 429.68 433.31 0 +1.16(+0.27%)
Feb 26, 2001 438.17 438.17 429.66 432.15 0 -6.50(-1.48%)
Feb 23, 2001 436.01 439.11 434.96 438.65 0 +1.62(+0.37%)
Feb 22, 2001 440.42 440.42 435.70 437.03 0 -2.87(-0.65%)
Feb 21, 2001 434.18 442.52 434.18 439.90 0 +6.22(+1.43%)
Feb 20, 2001 435.34 436.31 431.80 433.68 0 -1.46(-0.34%)
Feb 19, 2001 430.54 436.95 429.94 435.14 0 +3.06(+0.71%)
Feb 16, 2001 439.19 439.48 430.81 432.08 0 -8.14(-1.85%)
Feb 15, 2001 427.70 441.02 427.70 440.22 0 +17.01(+4.02%)
Feb 14, 2001 425.49 425.49 420.81 423.21 0 -2.96(-0.69%)
Feb 13, 2001 424.46 428.62 424.28 426.17 0 +1.71(+0.40%)
Feb 12, 2001 427.91 427.91 421.44 424.46 0 -3.45(-0.81%)
Feb 09, 2001 440.65 440.65 422.89 427.91 0 -12.87(-2.92%)
Feb 08, 2001 444.16 445.45 438.12 440.78 0 -3.55(-0.80%)
Feb 07, 2001 449.38 449.38 438.67 444.33 0 -5.78(-1.28%)
Feb 06, 2001 456.65 456.65 447.70 450.11 0 -8.84(-1.93%)
Feb 05, 2001 461.13 469.81 456.33 458.95 0 +6.97(+1.54%)
Feb 02, 2001 431.09 454.30 430.66 451.98 0 +21.40(+4.97%)
Feb 01, 2001 426.27 430.89 422.30 430.58 0 +4.97(+1.17%)
Jan 31, 2001 416.85 425.61 416.18 425.61 0 +9.28(+2.23%)
Jan 30, 2001 413.05 416.33 413.05 416.33 0 +3.28(+0.79%)
Jan 29, 2001 416.00 416.00 408.50 413.05 0 -3.74(-0.90%)
Jan 26, 2001 417.13 417.13 414.70 416.79 0 -0.34(-0.08%)
Jan 25, 2001 417.00 418.29 415.54 417.13 0 +0.16(+0.04%)
Jan 24, 2001 415.55 416.97 413.86 416.97 0 +1.23(+0.30%)
Jan 23, 2001 415.68 416.58 413.66 415.74 0 -2.17(-0.52%)
Jan 22, 2001 412.59 417.91 412.59 417.91 0 +6.35(+1.54%)
Jan 19, 2001 416.40 416.40 409.10 411.56 0 -4.79(-1.15%)
Jan 18, 2001 416.03 417.59 414.12 416.35 0 +1.68(+0.41%)
Jan 17, 2001 415.84 418.40 410.40 414.67 0 -0.42(-0.10%)
Jan 16, 2001 411.98 415.21 411.98 415.09 0 +3.11(+0.75%)
Jan 15, 2001 407.69 412.81 407.69 411.98 0 +4.62(+1.13%)
Jan 12, 2001 409.78 411.18 404.73 407.36 0 -3.02(-0.74%)
Jan 11, 2001 416.94 416.94 408.08 410.38 0 -7.14(-1.71%)
Jan 10, 2001 415.33 418.23 414.59 417.52 0 +2.25(+0.54%)
Jan 09, 2001 415.77 418.97 412.96 415.27 0 -0.50(-0.12%)
Jan 08, 2001 418.75 418.75 413.15 415.77 0 -3.05(-0.73%)
Jan 05, 2001 410.90 418.82 410.90 418.82 0 +8.99(+2.19%)
Jan 04, 2001 407.27 409.96 405.27 409.83 0 +4.00(+0.99%)
Jan 03, 2001 409.60 409.60 402.38 405.83 0 -4.37(-1.07%)
Jan 02, 2001 415.37 415.37 407.60 410.20 0 -6.12(-1.47%)
Dec 22, 2000 414.32 418.82 412.53 416.32 0 +1.22(+0.29%)
Dec 21, 2000 414.53 415.18 410.94 415.10 0 +0.23(+0.06%)
Dec 20, 2000 418.89 420.54 412.04 414.87 0 -3.91(-0.93%)
Dec 19, 2000 418.57 420.45 416.63 418.78 0 +0.23(+0.05%)
Dec 18, 2000 423.78 424.73 416.08 418.55 0 -5.13(-1.21%)
Dec 15, 2000 418.18 423.68 417.00 423.68 0 +4.48(+1.07%)
Dec 14, 2000 420.19 423.66 416.22 419.20 0 -1.24(-0.29%)
Dec 13, 2000 415.24 420.44 414.58 420.44 0 +5.26(+1.27%)
Dec 12, 2000 421.92 423.75 412.66 415.18 0 -6.29(-1.49%)
Dec 11, 2000 432.16 432.16 419.52 421.47 0 -10.34(-2.39%)
Dec 08, 2000 436.11 438.59 429.75 431.81 0 -3.83(-0.88%)
Dec 07, 2000 432.79 435.64 430.77 435.64 0 +1.92(+0.44%)
Dec 06, 2000 433.93 435.29 431.76 433.72 0 +2.29(+0.53%)
Dec 05, 2000 429.66 431.43 428.43 431.43 0 +1.53(+0.36%)
Dec 04, 2000 427.59 431.14 427.59 429.90 0 +2.35(+0.55%)
Dec 01, 2000 428.27 428.59 426.05 427.55 0 -1.66(-0.39%)
Nov 30, 2000 425.30 429.21 424.23 429.21 0 +3.91(+0.92%)
Nov 29, 2000 426.36 426.36 422.18 425.30 0 -1.64(-0.38%)
Nov 28, 2000 430.04 430.04 424.48 426.94 0 -4.30(-1.00%)
Nov 27, 2000 434.30 435.59 428.10 431.24 0 -2.97(-0.68%)
Nov 24, 2000 433.49 436.12 431.83 434.21 0 +0.66(+0.15%)
Nov 23, 2000 431.79 435.70 429.57 433.55 0 +1.85(+0.43%)
Nov 22, 2000 425.40 434.08 425.40 431.70 0 +6.18(+1.45%)
Nov 21, 2000 428.08 428.08 423.86 425.52 0 -0.77(-0.18%)
Nov 20, 2000 421.12 426.94 421.07 426.29 0 +5.15(+1.22%)
Nov 17, 2000 417.04 421.14 417.04 421.14 0 +4.16(+1.00%)
Nov 16, 2000 418.68 419.95 416.34 416.98 0 -1.74(-0.42%)
Nov 15, 2000 426.58 428.57 417.47 418.72 0 -6.89(-1.62%)
Nov 14, 2000 423.69 427.27 420.38 425.61 0 +1.95(+0.46%)
Nov 13, 2000 426.84 426.84 421.79 423.66 0 -3.31(-0.78%)
Nov 10, 2000 421.58 426.97 420.33 426.97 0 +5.50(+1.30%)
Nov 09, 2000 425.54 428.04 419.26 421.47 0 -4.61(-1.08%)
Nov 08, 2000 420.95 428.31 418.14 426.08 0 +5.05(+1.20%)
Nov 07, 2000 415.41 421.03 415.41 421.03 0 +5.76(+1.39%)
Nov 06, 2000 409.95 416.26 409.95 415.27 0 +5.44(+1.33%)
Nov 03, 2000 409.10 410.17 406.91 409.83 0 +1.87(+0.46%)
Nov 02, 2000 409.35 409.35 405.57 407.96 0 -1.40(-0.34%)
Nov 01, 2000 406.89 411.25 406.89 409.36 0 +4.01(+0.99%)
Oct 31, 2000 403.64 405.35 399.07 405.35 0 +1.24(+0.31%)
Oct 30, 2000 411.79 411.79 401.69 404.11 0 -7.73(-1.88%)
Oct 27, 2000 414.16 414.40 409.90 411.84 0 -2.32(-0.56%)
Oct 26, 2000 418.20 418.20 411.77 414.16 0 -4.48(-1.07%)
Oct 24, 2000 417.08 419.79 416.47 418.64 0 +1.19(+0.29%)
Oct 23, 2000 420.82 424.00 415.72 417.45 0 -2.88(-0.69%)
Oct 20, 2000 427.00 430.86 419.00 420.33 0 -2.40(-0.57%)
Oct 19, 2000 416.98 422.73 413.64 422.73 0 +5.78(+1.39%)
Oct 18, 2000 418.03 420.87 416.11 416.95 0 -2.49(-0.59%)
Oct 17, 2000 412.13 420.66 412.13 419.44 0 +7.69(+1.87%)
Oct 16, 2000 408.75 415.11 408.75 411.75 0 +3.55(+0.87%)
Oct 13, 2000 406.07 408.20 400.57 408.20 0 -0.22(-0.05%)
Oct 12, 2000 411.97 414.27 408.02 408.42 0 -3.91(-0.95%)
Oct 11, 2000 412.18 413.92 409.25 412.33 0 -0.59(-0.14%)
Oct 10, 2000 415.22 415.22 410.19 412.92 0 -2.44(-0.59%)
Oct 09, 2000 420.52 420.52 413.24 415.36 0 -6.64(-1.57%)
Oct 06, 2000 423.92 424.11 421.02 422.00 0 -1.90(-0.45%)
Oct 05, 2000 418.87 425.85 418.78 423.90 0 +5.07(+1.21%)
Oct 04, 2000 427.64 427.64 415.77 418.83 0 -8.88(-2.08%)
Oct 03, 2000 432.26 432.50 425.38 427.71 0 -4.53(-1.05%)
Oct 02, 2000 421.16 432.24 421.07 432.24 0 +10.90(+2.59%)
Sep 29, 2000 417.33 423.69 417.33 421.34 0 +5.82(+1.40%)
Sep 28, 2000 410.13 415.52 407.71 415.52 0 +5.21(+1.27%)
Sep 27, 2000 411.82 411.82 406.80 410.31 0 -1.54(-0.37%)
Sep 26, 2000 410.55 411.85 408.42 411.85 0 +0.95(+0.23%)
Sep 25, 2000 407.23 415.14 407.23 410.90 0 +3.98(+0.98%)
Sep 22, 2000 417.40 417.40 405.20 406.92 0 -10.76(-2.58%)
Sep 21, 2000 419.12 420.15 415.25 417.68 0 -1.67(-0.40%)
Sep 20, 2000 425.37 428.45 418.55 419.35 0 -5.78(-1.36%)
Sep 19, 2000 409.32 425.13 408.22 425.13 0 +14.10(+3.43%)
Sep 18, 2000 440.92 440.92 408.58 411.03 0 -31.06(-7.03%)
Sep 13, 2000 449.73 449.73 441.65 442.09 0 -8.96(-1.99%)
Sep 12, 2000 462.35 462.35 449.18 451.05 0 -11.49(-2.48%)
Sep 11, 2000 470.95 470.95 461.91 462.54 0 -8.38(-1.78%)
Sep 08, 2000 472.84 473.11 470.09 470.92 0 -1.68(-0.36%)
Sep 07, 2000 475.35 475.35 468.89 472.60 0 -2.95(-0.62%)
Sep 06, 2000 478.50 478.95 474.74 475.55 0 -2.87(-0.60%)
Sep 05, 2000 475.38 478.42 473.52 478.42 0 +3.06(+0.64%)
Sep 04, 2000 470.76 475.78 470.76 475.36 0 +4.94(+1.05%)
Sep 01, 2000 466.38 474.77 466.38 470.42 0 +4.04(+0.87%)
Aug 31, 2000 469.07 470.33 462.52 466.38 0 -2.68(-0.57%)
Aug 30, 2000 470.80 470.80 459.64 469.06 0 -1.78(-0.38%)
Aug 29, 2000 481.44 481.44 469.75 470.84 0 -10.83(-2.25%)
Aug 28, 2000 486.97 489.06 480.70 481.67 0 -5.24(-1.08%)
Aug 25, 2000 482.65 486.91 482.65 486.91 0 +4.26(+0.88%)
Aug 24, 2000 501.54 501.54 480.42 482.65 0 -20.75(-4.12%)
Aug 23, 2000 500.24 503.40 499.55 503.40 0 +3.30(+0.66%)
Aug 22, 2000 497.29 502.58 497.29 500.10 0 +2.71(+0.54%)
Aug 21, 2000 494.16 499.68 492.75 497.39 0 +3.20(+0.65%)
Aug 18, 2000 496.40 496.40 492.81 494.19 0 -2.21(-0.45%)
Aug 16, 2000 501.56 501.56 495.16 496.40 0 -5.18(-1.03%)
Aug 15, 2000 504.16 505.05 500.61 501.58 0 -2.49(-0.49%)
Aug 14, 2000 506.39 510.16 502.17 504.07 0 -1.72(-0.34%)
Aug 11, 2000 490.70 505.79 490.07 505.79 0 +17.17(+3.51%)
Aug 10, 2000 483.72 490.92 483.72 488.62 0 +5.27(+1.09%)
Aug 09, 2000 485.07 486.31 482.19 483.35 0 -1.73(-0.36%)
Aug 08, 2000 490.52 491.52 483.05 485.08 0 -5.46(-1.11%)
Aug 07, 2000 494.18 494.32 489.32 490.54 0 -3.62(-0.73%)
Aug 04, 2000 491.97 494.93 491.97 494.16 0 +2.17(+0.44%)
Aug 03, 2000 490.48 495.63 490.48 491.99 0 +1.55(+0.32%)
Aug 02, 2000 489.81 491.24 487.20 490.44 0 +0.76(+0.16%)
Aug 01, 2000 492.19 496.73 487.92 489.68 0 -2.51(-0.51%)
Jul 31, 2000 498.71 498.71 489.35 492.19 0 -6.61(-1.33%)
Jul 28, 2000 499.38 500.62 497.75 498.80 0 -0.38(-0.08%)
Jul 27, 2000 496.51 499.18 494.84 499.18 0 +2.49(+0.50%)
Jul 26, 2000 499.64 499.64 494.66 496.69 0 -2.99(-0.60%)
Jul 25, 2000 506.90 506.90 498.98 499.68 0 -7.26(-1.43%)
Jul 24, 2000 508.87 512.27 506.00 506.94 0 -1.85(-0.36%)
Jul 21, 2000 513.93 514.36 508.06 508.79 0 -4.60(-0.90%)
Jul 20, 2000 513.82 517.85 509.86 513.39 0 -0.39(-0.08%)
Jul 19, 2000 507.09 513.78 507.09 513.78 0 +6.73(+1.33%)
Jul 18, 2000 506.87 507.05 504.63 507.05 0 +0.25(+0.05%)
Jul 17, 2000 504.21 508.60 504.21 506.80 0 +2.69(+0.53%)
Jul 14, 2000 505.95 507.43 502.14 504.11 0 -1.81(-0.36%)
Jul 13, 2000 511.09 511.83 504.51 505.92 0 -5.07(-0.99%)
Jul 12, 2000 512.61 514.58 509.95 510.99 0 -1.63(-0.32%)
Jul 11, 2000 509.02 512.62 508.70 512.62 0 +4.15(+0.82%)
Jul 10, 2000 508.35 511.14 505.31 508.47 0 +0.36(+0.07%)
Jul 07, 2000 513.43 513.89 505.14 508.11 0 -5.32(-1.04%)
Jul 06, 2000 512.41 516.63 511.66 513.43 0 +0.96(+0.19%)
Jul 05, 2000 508.43 516.50 505.59 512.47 0 +3.21(+0.63%)
Jul 04, 2000 503.47 509.38 493.70 509.26 0 +5.40(+1.07%)
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.