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 (%)
Aug 31, 2004 3563 3570 3561 3562 0 -0.50(-0.01%)
Aug 30, 2004 3568 3576 3560 3562 0 -6.30(-0.18%)
Aug 27, 2004 3540 3575 3540 3569 0 +30.80(+0.87%)
Aug 26, 2004 3530 3543 3530 3538 0 +7.50(+0.21%)
Aug 25, 2004 3540 3541 3524 3530 0 -9.30(-0.26%)
Aug 24, 2004 3536 3542 3531 3540 0 +4.60(+0.13%)
Aug 23, 2004 3511 3543 3511 3535 0 +27.30(+0.78%)
Aug 20, 2004 3502 3513 3499 3508 0 +9.50(+0.27%)
Aug 19, 2004 3490 3503 3490 3498 0 +9.70(+0.28%)
Aug 18, 2004 3496 3500 3485 3489 0 -6.80(-0.19%)
Aug 17, 2004 3487 3502 3486 3495 0 +14.70(+0.42%)
Aug 16, 2004 3491 3493 3479 3481 0 -8.40(-0.24%)
Aug 13, 2004 3496 3502 3486 3489 0 -6.60(-0.19%)
Aug 12, 2004 3518 3518 3493 3496 0 -24.40(-0.69%)
Aug 11, 2004 3515 3534 3515 3520 0 +10.90(+0.31%)
Aug 10, 2004 3518 3525 3509 3509 0 -10.30(-0.29%)
Aug 09, 2004 3537 3537 3506 3520 0 -19.40(-0.55%)
Aug 06, 2004 3542 3543 3528 3539 0 -7.30(-0.21%)
Aug 05, 2004 3556 3556 3533 3546 0 -9.30(-0.26%)
Aug 04, 2004 3567 3568 3551 3556 0 -9.80(-0.27%)
Aug 03, 2004 3555 3572 3555 3565 0 +10.80(+0.30%)
Aug 02, 2004 3545 3558 3543 3554 0 +8.40(+0.24%)
Jul 30, 2004 3517 3548 3517 3546 0 +33.50(+0.95%)
Jul 29, 2004 3513 3521 3512 3513 0 +2.30(+0.07%)
Jul 28, 2004 3501 3517 3501 3510 0 +10.20(+0.29%)
Jul 27, 2004 3497 3510 3497 3500 0 +4.50(+0.13%)
Jul 26, 2004 3492 3499 3489 3496 0 -0.10(-0.00%)
Jul 23, 2004 3506 3515 3496 3496 0 -9.80(-0.28%)
Jul 22, 2004 3525 3525 3496 3506 0 -22.60(-0.64%)
Jul 21, 2004 3509 3528 3509 3528 0 +21.00(+0.60%)
Jul 20, 2004 3533 3533 3503 3507 0 -28.00(-0.79%)
Jul 19, 2004 3534 3537 3529 3535 0 +1.60(+0.05%)
Jul 16, 2004 3528 3540 3524 3534 0 +5.80(+0.16%)
Jul 15, 2004 3525 3532 3521 3528 0 +3.60(+0.10%)
Jul 14, 2004 3553 3554 3521 3524 0 -30.80(-0.87%)
Jul 13, 2004 3555 3556 3549 3555 0 +0.90(+0.03%)
Jul 12, 2004 3560 3563 3552 3554 0 -4.90(-0.14%)
Jul 09, 2004 3561 3561 3548 3559 0 -3.90(-0.11%)
Jul 08, 2004 3560 3563 3547 3563 0 +2.90(+0.08%)
Jul 07, 2004 3549 3560 3542 3560 0 +8.40(+0.24%)
Jul 06, 2004 3536 3558 3536 3552 0 +17.10(+0.48%)
Jul 05, 2004 3532 3534 3519 3534 0 +2.90(+0.08%)
Jul 02, 2004 3532 3534 3523 3532 0 -2.50(-0.07%)
Jul 01, 2004 3532 3537 3526 3534 0 +3.70(+0.10%)
Jun 30, 2004 3519 3532 3517 3530 0 +12.80(+0.36%)
Jun 29, 2004 3518 3524 3511 3518 0 -1.00(-0.03%)
Jun 28, 2004 3524 3524 3512 3518 0 -4.50(-0.13%)
Jun 25, 2004 3525 3532 3522 3523 0 -1.80(-0.05%)
Jun 24, 2004 3545 3545 3519 3525 0 -20.50(-0.58%)
Jun 23, 2004 3535 3549 3535 3545 0 +11.40(+0.32%)
Jun 22, 2004 3546 3546 3532 3534 0 -13.50(-0.38%)
Jun 21, 2004 3526 3549 3525 3547 0 +24.10(+0.68%)
Jun 18, 2004 3513 3527 3512 3523 0 +16.50(+0.47%)
Jun 17, 2004 3487 3507 3486 3507 0 +22.20(+0.64%)
Jun 16, 2004 3470 3488 3470 3485 0 +17.00(+0.49%)
Jun 15, 2004 3473 3474 3459 3468 0 -10.50(-0.30%)
Jun 14, 2004 3472 3481 3472 3478 409,529,984 +0.00(+0.00%)
Jun 11, 2004 3472 3481 3472 3478 0 +9.00(+0.26%)
Jun 10, 2004 3466 3473 3460 3469 0 +2.50(+0.07%)
Jun 09, 2004 3484 3484 3461 3467 0 -15.80(-0.45%)
Jun 08, 2004 3488 3498 3480 3482 0 +0.10(+0.00%)
Jun 07, 2004 3469 3485 3469 3482 0 +15.70(+0.45%)
Jun 04, 2004 3466 3470 3459 3467 0 +1.00(+0.03%)
Jun 03, 2004 3471 3475 3461 3466 0 -7.50(-0.22%)
Jun 02, 2004 3456 3474 3456 3473 0 +18.50(+0.54%)
Jun 01, 2004 3456 3459 3451 3455 0 -2.30(-0.07%)
May 31, 2004 3448 3461 3447 3457 0 +9.60(+0.28%)
May 28, 2004 3444 3462 3444 3447 0 +6.10(+0.18%)
May 27, 2004 3424 3442 3423 3441 0 +18.90(+0.55%)
May 26, 2004 3399 3426 3399 3422 0 +28.60(+0.84%)
May 25, 2004 3400 3407 3390 3394 0 -4.70(-0.14%)
May 24, 2004 3398 3404 3392 3398 0 +4.20(+0.12%)
May 21, 2004 3378 3396 3377 3394 0 +15.30(+0.45%)
May 20, 2004 3391 3391 3376 3379 0 -10.90(-0.32%)
May 19, 2004 3374 3390 3370 3390 0 +17.30(+0.51%)
May 18, 2004 3350 3373 3347 3372 0 +23.10(+0.69%)
May 17, 2004 3368 3370 3348 3349 0 -17.40(-0.52%)
May 14, 2004 3375 3378 3365 3367 0 -9.40(-0.28%)
May 13, 2004 3383 3391 3376 3376 0 -7.70(-0.23%)
May 12, 2004 3366 3385 3366 3384 0 +21.00(+0.62%)
May 11, 2004 3362 3363 3348 3363 0 +1.00(+0.03%)
May 10, 2004 3400 3400 3362 3362 0 -39.30(-1.16%)
May 07, 2004 3401 3406 3387 3401 0 -5.30(-0.16%)
May 06, 2004 3413 3415 3397 3406 0 -7.20(-0.21%)
May 05, 2004 3402 3418 3401 3414 0 +15.30(+0.45%)
May 04, 2004 3391 3404 3391 3398 0 +10.40(+0.31%)
May 03, 2004 3406 3406 3384 3388 0 -19.70(-0.58%)
Apr 30, 2004 3405 3411 3387 3408 0 -0.10(-0.00%)
Apr 29, 2004 3441 3441 3398 3408 0 -42.60(-1.23%)
Apr 28, 2004 3452 3457 3446 3450 0 -1.90(-0.06%)
Apr 27, 2004 3455 3455 3444 3452 0 -3.10(-0.09%)
Apr 26, 2004 3463 3464 3455 3455 0 -6.10(-0.18%)
Apr 23, 2004 3446 3472 3446 3462 0 +19.60(+0.57%)
Apr 22, 2004 3442 3456 3436 3442 0 -2.80(-0.08%)
Apr 21, 2004 3454 3454 3444 3445 0 -12.50(-0.36%)
Apr 20, 2004 3440 3458 3439 3457 0 +17.50(+0.51%)
Apr 19, 2004 3427 3440 3427 3440 0 +15.40(+0.45%)
Apr 16, 2004 3427 3431 3416 3424 0 -1.40(-0.04%)
Apr 15, 2004 3440 3453 3422 3426 0 -15.10(-0.44%)
Apr 14, 2004 3439 3442 3428 3441 0 -3.00(-0.09%)
Apr 13, 2004 3459 3462 3442 3444 0 +447.60(+14.94%)
Apr 12, 2004 2996 2996 2996 2996 0 -460.40(-13.32%)
Apr 08, 2004 3460 3460 3453 3457 0 -6.30(-0.18%)
Apr 07, 2004 3456 3472 3454 3463 0 +6.90(+0.20%)
Apr 06, 2004 3455 3464 3455 3456 0 +2.80(+0.08%)
Apr 05, 2004 3438 3457 3438 3453 0 +15.80(+0.46%)
Apr 02, 2004 3445 3445 3436 3437 0 -6.50(-0.19%)
Apr 01, 2004 3419 3444 3419 3444 0 +27.50(+0.80%)
Mar 31, 2004 3419 3427 3416 3416 0 -0.50(-0.01%)
Mar 30, 2004 3411 3423 3411 3417 0 +7.80(+0.23%)
Mar 29, 2004 3424 3424 3408 3409 0 -15.10(-0.44%)
Mar 26, 2004 3397 3431 3397 3424 0 +28.50(+0.84%)
Mar 25, 2004 3385 3396 3376 3396 0 +10.60(+0.31%)
Mar 24, 2004 3387 3395 3381 3385 0 -2.90(-0.09%)
Mar 23, 2004 3395 3395 3381 3388 0 -11.60(-0.34%)
Mar 22, 2004 3429 3429 3399 3400 0 -30.20(-0.88%)
Mar 19, 2004 3426 3434 3424 3430 0 +5.20(+0.15%)
Mar 18, 2004 3432 3448 3424 3425 0 -7.70(-0.22%)
Mar 17, 2004 3413 3437 3412 3432 0 +22.20(+0.65%)
Mar 16, 2004 3409 3412 3394 3410 0 -0.20(-0.01%)
Mar 15, 2004 3407 3419 3406 3410 0 +8.20(+0.24%)
Mar 12, 2004 3408 3408 3392 3402 0 -9.80(-0.29%)
Mar 11, 2004 3409 3412 3392 3412 0 -2.40(-0.07%)
Mar 10, 2004 3424 3424 3408 3414 0 -12.90(-0.38%)
Mar 09, 2004 3423 3431 3417 3427 0 +1.70(+0.05%)
Mar 08, 2004 3419 3433 3418 3426 0 +9.20(+0.27%)
Mar 05, 2004 3401 3416 3401 3416 0 +16.60(+0.49%)
Mar 04, 2004 3399 3411 3392 3400 0 +0.70(+0.02%)
Mar 03, 2004 3399 3402 3395 3399 0 +0.80(+0.02%)
Mar 02, 2004 3397 3407 3396 3398 0 +8.30(+0.24%)
Mar 01, 2004 3376 3392 3376 3390 0 +17.40(+0.52%)
Feb 27, 2004 3360 3373 3360 3372 0 +14.40(+0.43%)
Feb 26, 2004 3346 3359 3345 3358 0 +11.60(+0.35%)
Feb 25, 2004 3342 3350 3337 3346 0 +2.30(+0.07%)
Feb 24, 2004 3354 3354 3342 3344 0 -10.10(-0.30%)
Feb 23, 2004 3360 3360 3348 3354 0 -5.20(-0.15%)
Feb 20, 2004 3372 3372 3359 3360 0 -7.40(-0.22%)
Feb 19, 2004 3368 3370 3362 3367 0 +1.70(+0.05%)
Feb 18, 2004 3352 3370 3351 3365 0 +18.80(+0.56%)
Feb 17, 2004 3338 3346 3338 3346 0 +9.20(+0.28%)
Feb 16, 2004 3347 3347 3334 3337 0 -10.60(-0.32%)
Feb 13, 2004 3343 3352 3337 3348 0 +7.90(+0.24%)
Feb 12, 2004 3320 3342 3319 3340 0 +24.60(+0.74%)
Feb 11, 2004 3302 3319 3302 3315 0 +14.10(+0.43%)
Feb 10, 2004 3304 3307 3300 3301 0 +1.20(+0.04%)
Feb 09, 2004 3290 3310 3289 3300 0 +15.00(+0.46%)
Feb 06, 2004 3274 3287 3274 3285 0 +10.10(+0.31%)
Feb 05, 2004 3280 3284 3267 3275 0 -4.90(-0.15%)
Feb 04, 2004 3279 3287 3278 3280 0 +2.00(+0.06%)
Feb 03, 2004 3287 3295 3274 3278 0 -9.40(-0.29%)
Feb 02, 2004 3285 3296 3282 3287 0 +3.60(+0.11%)
Jan 30, 2004 3276 3298 3274 3284 0 +7.00(+0.21%)
Jan 29, 2004 3288 3288 3271 3277 0 -15.60(-0.47%)
Jan 28, 2004 3321 3321 3290 3292 0 -32.50(-0.98%)
Jan 27, 2004 3349 3357 3325 3325 0 +328.50(+10.96%)
Jan 26, 2004 2996 2996 2996 2996 0 -350.00(-10.46%)
Jan 23, 2004 3338 3348 3330 3346 0 +6.80(+0.20%)
Jan 22, 2004 3322 3339 3322 3339 0 +18.70(+0.56%)
Jan 21, 2004 3320 3325 3304 3321 0 -0.10(-0.00%)
Jan 20, 2004 3314 3323 3314 3321 0 +8.30(+0.25%)
Jan 19, 2004 3303 3322 3303 3312 0 +14.40(+0.44%)
Jan 16, 2004 3310 3318 3295 3298 0 -14.50(-0.44%)
Jan 15, 2004 3315 3321 3306 3313 0 -2.10(-0.06%)
Jan 14, 2004 3303 3316 3296 3315 0 +13.90(+0.42%)
Jan 13, 2004 3313 3322 3301 3301 0 -7.90(-0.24%)
Jan 12, 2004 3303 3311 3293 3309 0 +1.60(+0.05%)
Jan 09, 2004 3306 3320 3306 3307 0 +2.50(+0.08%)
Jan 08, 2004 3306 3313 3303 3305 0 -5.30(-0.16%)
Jan 07, 2004 3321 3321 3305 3310 0 -15.50(-0.47%)
Jan 06, 2004 3303 3331 3303 3325 0 +28.90(+0.88%)
Jan 05, 2004 3309 3309 3294 3296 0 -13.30(-0.40%)
Jan 02, 2004 3305 3311 3305 3310 0 +3.80(+0.11%)
Dec 31, 2003 3302 3307 3299 3306 0 +4.70(+0.14%)
Dec 30, 2003 3290 3306 3290 3301 0 +14.90(+0.45%)
Dec 29, 2003 3272 3286 3272 3286 0 +290.20(+9.69%)
Dec 26, 2003 2996 2996 2996 2996 0 -274.80(-8.40%)
Dec 24, 2003 3264 3272 3264 3271 0 +9.40(+0.29%)
Dec 23, 2003 3260 3265 3255 3262 0 +0.40(+0.01%)
Dec 22, 2003 3242 3265 3242 3261 0 +22.70(+0.70%)
Dec 19, 2003 3232 3242 3232 3238 0 +9.00(+0.28%)
Dec 18, 2003 3242 3249 3228 3230 0 -6.00(-0.19%)
Dec 17, 2003 3222 3239 3222 3236 0 +14.20(+0.44%)
Dec 16, 2003 3247 3247 3221 3221 0 -30.70(-0.94%)
Dec 15, 2003 3221 3254 3221 3252 0 +35.70(+1.11%)
Dec 12, 2003 3196 3217 3193 3216 0 +22.60(+0.71%)
Dec 11, 2003 3211 3212 3190 3194 0 -19.20(-0.60%)
Dec 10, 2003 3220 3221 3210 3213 0 -6.60(-0.21%)
Dec 09, 2003 3229 3235 3219 3220 0 -6.70(-0.21%)
Dec 08, 2003 3232 3244 3226 3226 0 -5.90(-0.18%)
Dec 05, 2003 3233 3236 3226 3232 0 +0.20(+0.01%)
Dec 04, 2003 3221 3234 3221 3232 0 +11.80(+0.37%)
Dec 03, 2003 3196 3223 3187 3220 0 +23.40(+0.73%)
Dec 02, 2003 3190 3199 3189 3197 0 +16.40(+0.52%)
Dec 01, 2003 3194 3194 3173 3180 0 -15.40(-0.48%)
Nov 28, 2003 3192 3196 3182 3196 0 +1.40(+0.04%)
Nov 27, 2003 3200 3206 3189 3194 0 -4.40(-0.14%)
Nov 26, 2003 3197 3207 3194 3199 0 +1.30(+0.04%)
Nov 25, 2003 3183 3206 3183 3197 0 +21.70(+0.68%)
Nov 24, 2003 3177 3190 3171 3176 0 +0.40(+0.01%)
Nov 21, 2003 3190 3190 3170 3175 0 -17.40(-0.54%)
Nov 20, 2003 3191 3206 3191 3193 0 +3.60(+0.11%)
Nov 19, 2003 3186 3193 3175 3189 0 +3.70(+0.12%)
Nov 18, 2003 3188 3190 3171 3185 0 -3.00(-0.09%)
Nov 17, 2003 3213 3214 3188 3188 0 -27.00(-0.84%)
Nov 14, 2003 3229 3230 3215 3215 0 -14.90(-0.46%)
Nov 13, 2003 3224 3238 3223 3230 0 +12.90(+0.40%)
Nov 12, 2003 3218 3228 3212 3217 0 -0.30(-0.01%)
Nov 11, 2003 3243 3243 3218 3218 0 -30.40(-0.94%)
Nov 10, 2003 3262 3262 3242 3248 0 -17.40(-0.53%)
Nov 07, 2003 3258 3267 3255 3266 0 +7.60(+0.23%)
Nov 06, 2003 3254 3260 3246 3258 0 +2.10(+0.06%)
Nov 05, 2003 3280 3280 3244 3256 0 -23.70(-0.72%)
Nov 04, 2003 3276 3289 3274 3280 0 +10.70(+0.33%)
Nov 03, 2003 3282 3284 3262 3269 0 -13.60(-0.41%)
Oct 31, 2003 3285 3296 3279 3282 0 -2.20(-0.07%)
Oct 30, 2003 3278 3287 3277 3285 0 +9.90(+0.30%)
Oct 29, 2003 3256 3282 3254 3275 0 +20.40(+0.63%)
Oct 28, 2003 3253 3264 3253 3254 0 -0.60(-0.02%)
Oct 27, 2003 3267 3275 3254 3255 0 -11.30(-0.35%)
Oct 24, 2003 3275 3282 3264 3266 0 -7.90(-0.24%)
Oct 23, 2003 3298 3300 3273 3274 0 -31.20(-0.94%)
Oct 22, 2003 3312 3318 3305 3305 0 -5.30(-0.16%)
Oct 21, 2003 3298 3315 3298 3311 0 +15.40(+0.47%)
Oct 20, 2003 3302 3307 3295 3295 0 -6.20(-0.19%)
Oct 17, 2003 3298 3302 3295 3301 0 -0.90(-0.03%)
Oct 16, 2003 3297 3305 3293 3302 0 +10.40(+0.32%)
Oct 15, 2003 3292 3306 3289 3292 0 +0.30(+0.01%)
Oct 14, 2003 3292 3307 3291 3292 0 +8.60(+0.26%)
Oct 13, 2003 3267 3284 3267 3283 0 +16.80(+0.51%)
Oct 10, 2003 3263 3273 3263 3266 0 +9.30(+0.29%)
Oct 09, 2003 3248 3261 3242 3257 0 +9.10(+0.28%)
Oct 08, 2003 3226 3252 3226 3248 0 +22.40(+0.69%)
Oct 07, 2003 3226 3236 3225 3225 0 +2.50(+0.08%)
Oct 06, 2003 3211 3225 3211 3223 0 +17.20(+0.54%)
Oct 03, 2003 3206 3210 3199 3206 0 +2.30(+0.07%)
Oct 02, 2003 3170 3208 3170 3203 0 +38.70(+1.22%)
Oct 01, 2003 3175 3175 3160 3165 0 -11.50(-0.36%)
Sep 30, 2003 3173 3185 3173 3176 0 +5.90(+0.19%)
Sep 29, 2003 3174 3177 3162 3170 0 -5.40(-0.17%)
Sep 26, 2003 3178 3186 3170 3176 0 -4.50(-0.14%)
Sep 25, 2003 3209 3210 3175 3180 0 -34.10(-1.06%)
Sep 24, 2003 3187 3214 3187 3214 0 +27.10(+0.85%)
Sep 23, 2003 3198 3201 3185 3187 0 -12.80(-0.40%)
Sep 22, 2003 3224 3225 3197 3200 0 -23.40(-0.73%)
Sep 19, 2003 3225 3249 3223 3223 0 -1.60(-0.05%)
Sep 18, 2003 3222 3232 3220 3225 0 +3.50(+0.11%)
Sep 17, 2003 3201 3227 3201 3222 0 +24.30(+0.76%)
Sep 16, 2003 3192 3197 3186 3197 0 +5.60(+0.18%)
Sep 15, 2003 3197 3202 3188 3192 0 -3.60(-0.11%)
Sep 12, 2003 3201 3210 3195 3195 0 -1.90(-0.06%)
Sep 11, 2003 3216 3216 3193 3197 0 -23.00(-0.71%)
Sep 10, 2003 3232 3232 3219 3220 0 -17.40(-0.54%)
Sep 09, 2003 3235 3250 3234 3238 0 +4.50(+0.14%)
Sep 08, 2003 3219 3238 3218 3233 0 +12.90(+0.40%)
Sep 05, 2003 3234 3234 3214 3220 0 -13.70(-0.42%)
Sep 04, 2003 3223 3244 3223 3234 0 +14.60(+0.45%)
Sep 03, 2003 3224 3237 3219 3219 0 -4.70(-0.15%)
Sep 02, 2003 3215 3224 3212 3224 0 +11.80(+0.37%)
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.