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

(DJI: DJI )

41,763.46 USD -378.08 (-0.90%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Aug 31, 2011 11560 11713 11528 11614 229,732,560 +53.50(+0.46%)
Aug 30, 2011 11532 11630 11429 11560 181,987,456 +20.80(+0.18%)
Aug 29, 2011 11287 11542 11287 11539 177,505,424 +254.70(+2.26%)
Aug 26, 2011 11145 11326 10929 11284 244,401,296 +134.70(+1.21%)
Aug 25, 2011 11321 11406 11107 11150 254,989,792 -170.90(-1.51%)
Aug 24, 2011 11176 11332 11113 11321 227,363,232 +143.90(+1.29%)
Aug 23, 2011 10855 11177 10854 11177 244,081,088 +322.10(+2.97%)
Aug 22, 2011 10820 11020 10820 10855 226,718,768 +37.00(+0.34%)
Aug 19, 2011 10990 11086 10801 10818 336,370,304 -172.90(-1.57%)
Aug 18, 2011 11406 11406 10882 10991 308,452,448 -419.60(-3.68%)
Aug 17, 2011 11392 11530 11322 11410 171,247,744 +4.30(+0.04%)
Aug 16, 2011 11480 11488 11293 11406 187,632,160 -77.00(-0.67%)
Aug 15, 2011 11270 11485 11270 11483 187,943,616 +213.90(+1.90%)
Aug 12, 2011 11144 11347 11142 11269 228,034,784 +125.70(+1.13%)
Aug 11, 2011 10730 11279 10730 11143 393,166,944 +423.40(+3.95%)
Aug 10, 2011 11228 11228 10686 10720 395,615,520 -519.90(-4.63%)
Aug 09, 2011 10811 11244 10604 11240 431,339,872 +430.00(+3.98%)
Aug 08, 2011 11434 11434 10810 10810 479,981,120 -634.80(-5.55%)
Aug 05, 2011 11384 11555 11139 11445 406,307,392 +60.90(+0.53%)
Aug 04, 2011 11894 11894 11372 11384 300,733,248 -512.70(-4.31%)
Aug 03, 2011 11864 11905 11700 11896 198,181,552 +29.80(+0.25%)
Aug 02, 2011 12130 12130 11866 11867 207,026,624 -265.90(-2.19%)
Aug 01, 2011 12144 12282 11998 12132 181,909,984 -10.70(-0.09%)
Jul 29, 2011 12239 12243 12084 12143 230,916,448 -96.90(-0.79%)
Jul 28, 2011 12302 12385 12227 12240 148,689,536 -62.40(-0.51%)
Jul 27, 2011 12498 12499 12290 12302 182,636,848 -198.80(-1.59%)
Jul 26, 2011 12592 12593 12489 12501 145,022,576 -179.90(-1.42%)
Jul 22, 2011 12725 12681 12681 12681 136,760,000 -43.20(-0.34%)
Jul 21, 2011 12567 12751 12567 12724 185,763,296 +152.50(+1.21%)
Jul 20, 2011 12584 12604 12547 12572 138,844,848 -15.50(-0.12%)
Jul 19, 2011 12386 12608 12386 12587 167,526,128 +202.20(+1.63%)
Jul 18, 2011 12475 12475 12296 12385 148,850,128 -94.50(-0.76%)
Jul 15, 2011 12437 12505 12406 12480 215,415,536 +42.60(+0.34%)
Jul 14, 2011 12492 12582 12414 12437 140,648,560 -54.50(-0.44%)
Jul 13, 2011 12447 12611 12447 12492 139,950,592 +44.70(+0.36%)
Jul 12, 2011 12506 12571 12447 12447 162,615,888 -58.90(-0.47%)
Jul 11, 2011 12656 12656 12470 12506 133,084,704 -151.40(-1.20%)
Jul 08, 2011 12718 12718 12567 12657 131,148,768 -62.30(-0.49%)
Jul 07, 2011 12627 12754 12627 12720 153,727,456 +93.50(+0.74%)
Jul 06, 2011 12562 12643 12539 12626 132,299,960 +56.10(+0.45%)
Jul 05, 2011 12583 12602 12541 12570 122,956,032 -12.90(-0.10%)
Jul 01, 2011 12414 12583 12583 12583 141,870,000 +168.50(+1.36%)
Jun 30, 2011 12262 12427 12262 12414 179,941,456 +152.90(+1.25%)
Jun 29, 2011 12188 12284 12176 12261 158,691,360 +72.70(+0.60%)
Jun 28, 2011 12042 12190 12042 12189 134,403,632 +145.10(+1.20%)
Jun 27, 2011 11935 12099 11934 12044 177,767,680 +109.00(+0.91%)
Jun 24, 2011 12049 12057 11925 11935 279,657,472 -115.40(-0.96%)
Jun 23, 2011 12108 12109 11875 12050 206,616,496 -59.70(-0.49%)
Jun 22, 2011 12190 12208 12106 12110 125,222,360 -80.30(-0.66%)
Jun 21, 2011 12081 12217 12081 12190 147,516,016 +109.60(+0.91%)
Jun 20, 2011 12004 12094 12053 12080 127,173,112 +76.00(+0.63%)
Jun 17, 2011 11963 12073 11962 12004 342,005,984 +42.90(+0.36%)
Jun 16, 2011 11896 11990 11876 11962 189,470,032 +64.20(+0.54%)
Jun 15, 2011 12075 12075 11862 11897 182,476,272 -178.80(-1.48%)
Jun 14, 2011 11951 12121 11951 12076 159,542,224 +123.10(+1.03%)
Jun 13, 2011 11945 12012 11918 11953 153,317,408 +1.10(+0.01%)
Jun 10, 2011 12124 12125 11937 11952 178,307,600 -172.50(-1.42%)
Jun 09, 2011 12050 12183 12049 12124 149,630,672 +75.50(+0.63%)
Jun 08, 2011 12066 12098 12024 12049 156,817,120 -21.90(-0.18%)
Jun 07, 2011 12090 12179 12067 12071 162,415,824 -19.20(-0.16%)
Jun 06, 2011 12151 12152 12071 12090 166,585,232 -61.30(-0.50%)
Jun 03, 2011 12248 12248 12104 12151 157,743,840 -204.90(-1.66%)
May 24, 2011 12382 12422 12350 12356 145,825,520 -25.10(-0.20%)
May 23, 2011 12511 12511 12332 12381 150,653,520 -130.70(-1.04%)
May 20, 2011 12605 12605 12486 12512 174,982,256 -93.30(-0.74%)
May 19, 2011 12562 12634 12534 12605 158,437,280 +45.10(+0.36%)
May 18, 2011 12472 12571 12443 12560 175,017,248 +80.60(+0.65%)
May 17, 2011 12541 12541 12379 12480 192,714,448 -68.80(-0.55%)
May 16, 2011 12595 12643 12531 12548 192,137,520 -47.40(-0.38%)
May 13, 2011 12696 12714 12543 12596 169,938,784 -100.10(-0.79%)
May 12, 2011 12630 12719 12537 12696 216,409,936 +65.90(+0.52%)
May 11, 2011 12746 12748 12577 12630 194,511,648 -130.40(-1.02%)
May 10, 2011 12685 12781 12682 12760 155,932,640 +75.70(+0.60%)
May 09, 2011 12638 12722 12620 12685 133,870,824 +46.00(+0.36%)
May 06, 2011 12581 12759 12580 12639 168,324,080 +54.50(+0.43%)
May 05, 2011 12724 12725 12521 12584 176,249,104 -139.40(-1.10%)
May 04, 2011 12806 12807 12673 12724 193,580,016 -83.90(-0.66%)
May 03, 2011 12806 12841 12750 12808 191,480,912 +0.10(+0.00%)
May 02, 2011 12810 12810 12797 12807 150,919,936 -3.10(-0.02%)
Apr 29, 2011 12764 12833 12751 12810 376,056,000 +47.20(+0.37%)
Apr 28, 2011 12690 12776 12674 12763 145,404,560 +72.30(+0.57%)
Apr 27, 2011 12592 12708 12588 12691 160,466,256 +95.60(+0.76%)
Apr 26, 2011 12481 12613 12478 12595 183,606,944 +115.50(+0.93%)
Apr 25, 2011 12506 12489 12446 12480 128,637,400 -26.10(-0.21%)
Apr 21, 2011 12454 12506 12506 12506 166,630,000 +52.50(+0.42%)
Apr 20, 2011 12267 12476 12264 12454 203,851,392 +186.70(+1.52%)
Apr 19, 2011 12201 12275 12200 12267 145,728,688 -75.00(-0.61%)
Apr 15, 2011 12286 12342 12342 12342 234,710,000 +56.60(+0.46%)
Apr 14, 2011 12270 12306 12164 12285 140,611,376 -95.90(-0.77%)
Apr 11, 2011 12380 12381 12381 12381 109,950,000 +1.10(+0.01%)
Apr 08, 2011 12410 12450 12321 12380 122,823,440 -46.80(-0.38%)
Apr 06, 2011 12387 12427 12427 12427 182,350,000 +32.90(+0.27%)
Apr 05, 2011 12402 12438 12353 12394 142,262,544 -6.10(-0.05%)
Apr 04, 2011 12375 12407 12369 12400 114,296,560 +23.30(+0.19%)
Apr 01, 2011 12321 12420 12321 12377 147,598,992 +57.00(+0.46%)
Mar 31, 2011 12351 12382 12319 12320 186,023,456 -30.90(-0.25%)
Mar 30, 2011 12280 12384 12280 12351 140,271,552 +71.60(+0.58%)
Mar 29, 2011 12194 12285 12174 12279 128,964,656 +81.10(+0.66%)
Mar 28, 2011 12221 12273 12198 12198 122,961,680 -22.70(-0.19%)
Mar 25, 2011 12171 12260 12171 12221 129,785,024 +50.00(+0.41%)
Mar 24, 2011 12088 12191 12088 12171 128,936,976 +84.60(+0.70%)
Mar 23, 2011 12018 12116 11973 12086 133,858,752 +67.40(+0.56%)
Mar 22, 2011 12036 12051 12003 12019 115,581,896 -17.90(-0.15%)
Mar 21, 2011 11860 12057 12008 12036 143,334,880 +178.00(+1.50%)
Mar 18, 2011 11777 11927 11777 11858 355,046,208 +83.90(+0.71%)
Mar 17, 2011 11615 11800 11615 11775 182,118,512 +161.30(+1.39%)
Mar 16, 2011 11854 11857 11556 11613 252,884,096 -242.10(-2.04%)
Mar 15, 2011 11989 11989 11696 11855 221,839,616 -137.80(-1.15%)
Mar 14, 2011 12042 12042 11897 11993 162,947,824 -51.20(-0.43%)
Mar 11, 2011 11977 12087 11936 12044 143,670,480 +59.80(+0.50%)
Mar 10, 2011 12211 12211 11974 11985 180,616,992 -228.50(-1.87%)
Mar 09, 2011 12211 12258 12157 12213 128,114,640 -1.30(-0.01%)
Mar 08, 2011 12086 12251 12072 12214 158,539,232 +124.40(+1.03%)
Mar 07, 2011 12171 12243 12042 12090 176,153,360 -79.90(-0.66%)
Mar 04, 2011 12259 12271 12080 12170 166,695,824 -88.30(-0.72%)
Mar 03, 2011 12068 12283 12068 12258 157,783,904 +191.40(+1.59%)
Mar 02, 2011 12057 12115 12019 12067 147,165,552 +8.80(+0.07%)
Mar 01, 2011 12226 12261 12055 12058 183,147,248 -168.30(-1.38%)
Feb 28, 2011 12130 12235 12130 12226 199,361,088 +95.80(+0.79%)
Feb 25, 2011 12061 12151 12061 12130 147,539,888 +62.00(+0.51%)
Feb 24, 2011 12105 12130 11983 12068 190,644,992 -37.30(-0.31%)
Feb 23, 2011 12212 12221 12063 12106 213,006,800 -107.00(-0.88%)
Feb 22, 2011 12390 12390 12176 12213 201,412,832 -178.40(-1.44%)
Feb 18, 2011 12319 12391 12391 12391 230,040,000 +73.10(+0.59%)
Feb 17, 2011 12288 12331 12253 12318 130,751,280 +29.90(+0.24%)
Feb 16, 2011 12220 12303 12220 12288 145,370,592 +61.60(+0.50%)
Feb 15, 2011 12267 12268 12193 12227 142,276,928 -41.60(-0.34%)
Feb 14, 2011 12267 12276 12236 12268 146,227,872 -5.10(-0.04%)
Feb 11, 2011 12228 12286 12180 12273 184,285,120 +44.00(+0.36%)
Feb 10, 2011 12240 12240 12157 12229 274,027,776 -10.60(-0.09%)
Feb 09, 2011 12229 12254 12188 12240 158,603,696 +6.70(+0.05%)
Feb 08, 2011 12153 12239 12150 12233 126,608,720 +71.60(+0.59%)
Feb 07, 2011 12092 12189 12092 12162 132,939,400 +69.40(+0.57%)
Feb 04, 2011 12062 12092 12026 12092 121,781,440 +29.90(+0.25%)
Feb 03, 2011 12041 12080 11981 12062 143,393,984 +20.30(+0.17%)
Feb 02, 2011 12038 12058 12018 12042 142,651,344 +1.80(+0.01%)
Feb 01, 2011 11892 12051 11892 12040 180,478,832 +148.30(+1.25%)
Jan 31, 2011 11824 11892 11818 11892 206,464,736 +68.20(+0.58%)
Jan 28, 2011 11990 12012 11803 11824 214,172,384 -166.10(-1.39%)
Jan 27, 2011 11985 12020 11972 11990 166,919,200 +4.40(+0.04%)
Jan 26, 2011 11979 12020 11962 11985 168,304,160 +8.20(+0.07%)
Jan 25, 2011 11980 11986 11899 11977 191,803,184 -3.30(-0.03%)
Jan 24, 2011 11873 11983 11868 11980 183,573,856 +108.70(+0.92%)
Jan 21, 2011 11823 11906 11823 11872 249,479,216 +49.00(+0.41%)
Jan 20, 2011 11824 11845 11745 11823 180,716,096 -2.50(-0.02%)
Jan 19, 2011 11834 11861 11798 11825 166,014,688 -12.60(-0.11%)
Jan 18, 2011 11784 11859 11778 11838 203,313,904 +50.50(+0.43%)
Jan 14, 2011 11732 11787 11787 11787 200,770,000 +55.50(+0.47%)
Jan 13, 2011 11754 11757 11700 11732 158,369,872 -23.50(-0.20%)
Jan 12, 2011 11674 11782 11674 11755 144,805,216 +83.50(+0.72%)
Jan 11, 2011 11638 11704 11636 11672 157,410,960 +34.40(+0.30%)
Jan 10, 2011 11672 11677 11574 11638 150,190,304 -37.30(-0.32%)
Jan 07, 2011 11697 11727 11600 11675 188,724,032 -22.50(-0.19%)
Jan 06, 2011 11717 11737 11668 11697 192,921,360 -25.60(-0.22%)
Jan 05, 2011 11689 11743 11653 11723 166,892,544 +31.70(+0.27%)
Jan 04, 2011 11671 11698 11636 11691 176,949,504 +20.40(+0.17%)
Jan 03, 2011 11577 11712 11577 11671 203,353,456 +93.30(+0.81%)
Dec 31, 2010 11569 11597 11530 11578 93,331,744 +7.80(+0.07%)
Dec 30, 2010 11585 11594 11552 11570 76,496,120 -15.70(-0.14%)
Dec 29, 2010 11573 11625 11573 11585 77,762,584 +9.90(+0.09%)
Dec 28, 2010 11555 11591 11541 11576 114,076,368 +20.50(+0.18%)
Dec 27, 2010 11573 11573 11518 11555 76,801,208 -18.50(-0.16%)
Dec 23, 2010 11559 11574 11574 11574 100,840,000 +14.00(+0.12%)
Dec 22, 2010 11532 11567 11528 11560 121,415,336 +26.30(+0.23%)
Dec 21, 2010 11478 11549 11478 11533 119,369,776 +55.10(+0.48%)
Dec 20, 2010 11491 11517 11443 11478 125,277,784 -13.80(-0.12%)
Dec 17, 2010 11499 11503 11451 11492 358,304,192 -7.30(-0.06%)
Dec 16, 2010 11458 11515 11421 11499 162,938,624 +41.70(+0.36%)
Dec 15, 2010 11476 11519 11446 11458 189,635,872 -19.00(-0.17%)
Dec 14, 2010 11429 11514 11429 11476 149,821,040 +66.20(+0.58%)
Dec 10, 2010 11370 11414 11358 11410 151,821,264 +40.20(+0.35%)
Dec 09, 2010 11370 11413 11332 11370 167,944,048 -2.40(-0.02%)
Dec 08, 2010 11354 11389 11328 11372 152,402,624 +13.30(+0.12%)
Dec 07, 2010 11364 11451 11354 11359 175,604,608 -3.00(-0.03%)
Dec 06, 2010 11381 11392 11350 11362 122,238,104 -19.90(-0.17%)
Dec 03, 2010 11362 11389 11319 11382 149,439,760 +19.70(+0.17%)
Dec 02, 2010 11256 11374 11256 11362 211,965,408 +106.60(+0.95%)
Dec 01, 2010 11007 11276 11007 11256 202,466,816 +249.80(+2.27%)
Nov 30, 2010 11050 11063 10943 11006 233,062,752 -46.50(-0.42%)
Nov 29, 2010 11084 11084 10929 11052 151,502,576 -134.80(-1.20%)
Nov 24, 2010 11037 11187 11187 11187 138,280,000 +150.90(+1.37%)
Nov 23, 2010 11178 11180 10992 11036 192,737,680 -142.20(-1.27%)
Nov 22, 2010 11202 11206 11054 11179 152,678,880 -24.90(-0.22%)
Nov 19, 2010 11181 11206 11119 11204 219,399,936 +22.30(+0.20%)
Nov 18, 2010 11010 11200 11010 11181 171,331,280 +173.30(+1.57%)
Nov 17, 2010 11018 11042 10991 11008 160,000,160 -15.60(-0.14%)
Nov 16, 2010 11195 11195 10979 11024 254,507,664 -178.50(-1.59%)
Nov 15, 2010 11194 11281 11189 11202 155,269,216 +9.40(+0.08%)
Nov 12, 2010 11281 11284 11144 11193 217,646,432 -90.50(-0.80%)
Nov 11, 2010 11327 11327 11231 11283 296,318,944 -73.90(-0.65%)
Nov 10, 2010 11343 11366 11255 11357 160,998,704 +10.20(+0.09%)
Nov 09, 2010 11404 11421 11303 11347 161,876,832 -60.00(-0.53%)
Nov 08, 2010 11440 11440 11362 11407 143,948,288 -37.30(-0.33%)
Nov 05, 2010 11435 11452 11394 11444 211,673,104 +9.30(+0.08%)
Nov 04, 2010 11217 11440 11217 11435 234,533,856 +219.70(+1.96%)
Nov 03, 2010 11185 11227 11097 11215 177,464,832 +26.40(+0.24%)
Nov 02, 2010 11125 11220 11125 11189 150,278,960 +64.10(+0.58%)
Nov 01, 2010 11120 11244 11062 11125 148,391,888 +6.10(+0.05%)
Oct 29, 2010 11120 11131 11076 11118 189,651,520 +4.50(+0.04%)
Oct 28, 2010 11127 11179 11053 11114 155,668,544 -12.30(-0.11%)
Oct 27, 2010 11168 11168 11021 11126 167,040,560 -37.70(-0.34%)
Oct 25, 2010 11133 11248 11132 11164 168,103,328 +31.40(+0.28%)
Oct 22, 2010 11146 11159 11109 11133 104,574,032 -14.00(-0.13%)
Oct 21, 2010 11105 11214 11066 11147 178,023,440 +38.60(+0.35%)
Oct 20, 2010 10974 11153 10971 11108 220,113,920 +129.40(+1.18%)
Oct 19, 2010 11140 11140 10918 10979 247,497,312 -165.10(-1.48%)
Oct 18, 2010 11063 11159 11055 11144 190,274,320 +80.90(+0.73%)
Oct 15, 2010 11096 11141 11011 11063 319,209,856 -31.80(-0.29%)
Oct 14, 2010 11097 11112 11024 11095 196,015,248 -1.50(-0.01%)
Oct 13, 2010 11023 11155 11022 11096 224,810,816 +75.70(+0.69%)
Oct 12, 2010 11011 11053 10914 11020 152,121,392 +11.80(+0.11%)
Oct 11, 2010 11007 11030 10978 11009 110,688,744 +2.10(+0.02%)
Oct 08, 2010 10948 11032 10929 11006 152,279,344 +57.90(+0.53%)
Oct 07, 2010 10968 10998 10893 10949 141,888,448 -19.10(-0.17%)
Oct 06, 2010 10937 10974 10919 10968 163,407,472 +23.00(+0.21%)
Oct 05, 2010 10753 10966 10753 10945 216,087,136 +193.40(+1.80%)
Oct 04, 2010 10829 10854 10711 10751 160,241,328 -78.40(-0.72%)
Oct 01, 2010 10790 10866 10781 10830 161,890,656 +41.70(+0.39%)
Sep 30, 2010 10836 10949 10745 10788 214,494,768 -47.30(-0.44%)
Sep 29, 2010 10858 10869 10799 10835 158,759,344 -22.80(-0.21%)
Sep 28, 2010 10809 10886 10729 10858 166,130,464 +46.10(+0.43%)
Sep 27, 2010 10860 10873 10810 10812 143,865,216 -48.30(-0.44%)
Sep 24, 2010 10664 10866 10664 10860 179,266,512 +197.90(+1.86%)
Sep 23, 2010 10738 10762 10641 10662 156,495,392 -76.90(-0.72%)
Sep 22, 2010 10761 10805 10708 10739 167,884,640 -21.70(-0.20%)
Sep 21, 2010 10753 10833 10718 10761 186,650,992 +7.40(+0.07%)
Sep 20, 2010 10608 10774 10608 10754 157,088,480 +145.80(+1.37%)
Sep 17, 2010 10596 10650 10567 10608 367,228,992 +35.10(+0.33%)
Sep 15, 2010 10526 10588 10481 10573 167,333,088 +46.20(+0.44%)
Sep 14, 2010 10545 10588 10500 10526 192,008,960 -17.60(-0.17%)
Sep 13, 2010 10459 10568 10459 10544 190,430,832 +81.30(+0.78%)
Sep 10, 2010 10415 10471 10403 10463 140,315,408 +47.60(+0.46%)
Sep 09, 2010 10388 10477 10387 10415 163,569,760 +28.20(+0.27%)
Sep 08, 2010 10338 10427 10336 10387 166,714,640 +46.30(+0.45%)
Sep 07, 2010 10447 10447 10332 10341 148,976,432 -107.20(-1.03%)
Sep 03, 2010 10322 10448 10448 10448 168,600,000 +127.80(+1.24%)
Sep 02, 2010 10270 10320 10254 10320 149,915,776 +50.60(+0.49%)
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.