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, 2018 6460 6464 6428 6428 0 -32.70(-0.51%)
Aug 30, 2018 6457 6481 6457 6460 0 +3.50(+0.05%)
Aug 29, 2018 6414 6457 6412 6457 0 +43.50(+0.68%)
Aug 28, 2018 6381 6427 6381 6414 0 +32.40(+0.51%)
Aug 27, 2018 6358 6382 6345 6381 0 +23.20(+0.36%)
Aug 26, 2018 6360 6384 6351 6358 0 +0.00(+0.00%)
Aug 25, 2018 6360 6384 6351 6358 0 +0.00(+0.00%)
Aug 24, 2018 6360 6384 6351 6358 0 -2.40(-0.04%)
Aug 23, 2018 6374 6386 6359 6360 0 -13.50(-0.21%)
Aug 22, 2018 6383 6383 6354 6374 0 -9.20(-0.14%)
Aug 21, 2018 6435 6436 6375 6383 0 -52.10(-0.81%)
Aug 20, 2018 6426 6447 6426 6435 0 +8.90(+0.14%)
Aug 19, 2018 6413 6434 6405 6426 0 +0.00(+0.00%)
Aug 18, 2018 6413 6434 6405 6426 0 +0.00(+0.00%)
Aug 17, 2018 6413 6434 6405 6426 0 +13.60(+0.21%)
Aug 16, 2018 6416 6416 6370 6413 0 -3.10(-0.05%)
Aug 15, 2018 6386 6416 6363 6416 0 +29.50(+0.46%)
Aug 14, 2018 6341 6394 6341 6386 0 +44.90(+0.71%)
Aug 13, 2018 6367 6368 6330 6341 0 -25.50(-0.40%)
Aug 12, 2018 6384 6395 6365 6367 0 +0.00(+0.00%)
Aug 11, 2018 6384 6395 6365 6367 0 +0.00(+0.00%)
Aug 10, 2018 6384 6395 6365 6367 0 -16.80(-0.26%)
Aug 09, 2018 6355 6398 6347 6384 0 +28.70(+0.45%)
Aug 08, 2018 6341 6366 6341 6355 0 +14.10(+0.22%)
Aug 07, 2018 6359 6359 6333 6341 0 -18.20(-0.29%)
Aug 06, 2018 6326 6373 6326 6359 0 +32.60(+0.52%)
Aug 05, 2018 6328 6359 6323 6326 0 +0.00(+0.00%)
Aug 04, 2018 6328 6359 6323 6326 0 +0.00(+0.00%)
Aug 03, 2018 6328 6359 6323 6326 0 -1.30(-0.02%)
Aug 02, 2018 6362 6364 6328 6328 0 -34.40(-0.54%)
Aug 01, 2018 6366 6379 6358 6362 0 -4.10(-0.06%)
Jul 31, 2018 6369 6386 6359 6366 0 -2.60(-0.04%)
Jul 30, 2018 6389 6392 6353 6369 0 -22.70(-0.36%)
Jul 29, 2018 6338 6394 6338 6392 0 +0.00(+0.00%)
Jul 28, 2018 6338 6394 6338 6392 0 +0.00(+0.00%)
Jul 27, 2018 6338 6394 6338 6392 0 +53.90(+0.85%)
Jul 26, 2018 6342 6345 6310 6338 0 -4.10(-0.06%)
Jul 25, 2018 6355 6367 6333 6342 0 -13.50(-0.21%)
Jul 24, 2018 6320 6358 6320 6355 0 +35.10(+0.56%)
Jul 23, 2018 6377 6377 6319 6320 0 -57.30(-0.90%)
Jul 22, 2018 6355 6387 6348 6377 0 +0.00(+0.00%)
Jul 21, 2018 6355 6387 6348 6377 0 +0.00(+0.00%)
Jul 20, 2018 6355 6387 6348 6377 0 +22.40(+0.35%)
Jul 19, 2018 6329 6364 6329 6355 0 +25.90(+0.41%)
Jul 18, 2018 6288 6341 6288 6329 0 +40.70(+0.65%)
Jul 17, 2018 6327 6327 6286 6288 0 -38.30(-0.61%)
Jul 16, 2018 6351 6359 6321 6327 0 -25.20(-0.40%)
Jul 15, 2018 6350 6368 6335 6352 0 +0.00(+0.00%)
Jul 14, 2018 6350 6368 6335 6352 0 +0.00(+0.00%)
Jul 13, 2018 6350 6368 6335 6352 0 +2.10(+0.03%)
Jul 12, 2018 6300 6360 6295 6350 0 +49.60(+0.79%)
Jul 11, 2018 6343 6343 6296 6300 0 -42.60(-0.67%)
Jul 10, 2018 6366 6387 6342 6343 0 -23.60(-0.37%)
Jul 09, 2018 6356 6383 6356 6366 0 +10.70(+0.17%)
Jul 08, 2018 6303 6357 6303 6356 0 +0.00(+0.00%)
Jul 07, 2018 6303 6357 6303 6356 0 +0.00(+0.00%)
Jul 06, 2018 6303 6357 6303 6356 0 +52.80(+0.84%)
Jul 05, 2018 6274 6306 6272 6303 0 +29.30(+0.47%)
Jul 04, 2018 6303 6306 6265 6274 0 -29.20(-0.46%)
Jul 03, 2018 6273 6310 6273 6303 0 +29.50(+0.47%)
Jul 02, 2018 6290 6316 6273 6273 0 -16.40(-0.26%)
Jul 01, 2018 6306 6322 6290 6290 0 +0.00(+0.00%)
Jun 30, 2018 6306 6322 6290 6290 0 +0.00(+0.00%)
Jun 29, 2018 6306 6322 6290 6290 0 -16.10(-0.26%)
Jun 28, 2018 6290 6310 6273 6306 0 +15.30(+0.24%)
Jun 27, 2018 6292 6311 6286 6290 0 -1.60(-0.03%)
Jun 26, 2018 6309 6309 6259 6292 0 -16.60(-0.26%)
Jun 25, 2018 6322 6348 6303 6309 0 -13.40(-0.21%)
Jun 24, 2018 6333 6342 6314 6322 0 +0.00(+0.00%)
Jun 23, 2018 6333 6342 6314 6322 0 +0.00(+0.00%)
Jun 22, 2018 6333 6342 6314 6322 0 -10.80(-0.17%)
Jun 21, 2018 6275 6348 6275 6333 0 +58.40(+0.93%)
Jun 20, 2018 6209 6275 6209 6274 0 +65.70(+1.06%)
Jun 19, 2018 6213 6253 6209 6209 0 -4.00(-0.06%)
Jun 18, 2018 6205 6222 6196 6213 0 +7.50(+0.12%)
Jun 17, 2018 6130 6211 6130 6205 0 +0.00(+0.00%)
Jun 16, 2018 6130 6211 6130 6205 0 +0.00(+0.00%)
Jun 15, 2018 6130 6211 6130 6205 0 +75.70(+1.23%)
Jun 14, 2018 6133 6145 6119 6130 0 -3.50(-0.06%)
Jun 13, 2018 6165 6165 6122 6133 0 -31.70(-0.51%)
Jun 12, 2018 6157 6174 6154 6165 0 +8.10(+0.13%)
Jun 11, 2018 6169 6173 6153 6157 0 +0.00(+0.00%)
Jun 10, 2018 6169 6173 6153 6157 0 +0.00(+0.00%)
Jun 09, 2018 6169 6173 6153 6157 0 +0.00(+0.00%)
Jun 08, 2018 6169 6173 6153 6157 0 -12.70(-0.21%)
Jun 07, 2018 6137 6182 6137 6169 0 +32.00(+0.52%)
Jun 06, 2018 6108 6138 6108 6137 0 +28.90(+0.47%)
Jun 05, 2018 6139 6139 6097 6108 0 -30.10(-0.49%)
Jun 04, 2018 6104 6149 6104 6139 0 +34.60(+0.57%)
Jun 03, 2018 6124 6124 6087 6104 0 +0.00(+0.00%)
Jun 02, 2018 6124 6124 6087 6104 0 +0.00(+0.00%)
Jun 01, 2018 6124 6124 6087 6104 0 -19.50(-0.32%)
May 31, 2018 6094 6132 6094 6124 0 +29.70(+0.49%)
May 30, 2018 6122 6122 6073 6094 0 -27.90(-0.46%)
May 29, 2018 6114 6133 6105 6122 0 +8.10(+0.13%)
May 28, 2018 6141 6141 6104 6114 0 -27.30(-0.44%)
May 27, 2018 6144 6145 6124 6141 0 +0.00(+0.00%)
May 26, 2018 6144 6145 6124 6141 0 +0.00(+0.00%)
May 25, 2018 6144 6145 6124 6141 0 -3.20(-0.05%)
May 24, 2018 6140 6148 6121 6144 0 +3.90(+0.06%)
May 23, 2018 6150 6164 6135 6140 0 -9.70(-0.16%)
May 22, 2018 6190 6190 6138 6150 0 -40.30(-0.65%)
May 21, 2018 6191 6201 6176 6190 0 -0.70(-0.01%)
May 20, 2018 6197 6213 6183 6191 0 +0.00(+0.00%)
May 19, 2018 6197 6213 6183 6191 0 +0.00(+0.00%)
May 18, 2018 6197 6213 6183 6191 0 -6.30(-0.10%)
May 17, 2018 6208 6220 6182 6197 0 -10.90(-0.18%)
May 16, 2018 6199 6228 6196 6208 0 +9.40(+0.15%)
May 15, 2018 6235 6246 6199 6199 0 -36.30(-0.58%)
May 14, 2018 6216 6235 6212 6235 0 +18.60(+0.30%)
May 13, 2018 6216 6239 6216 6216 0 +0.00(+0.00%)
May 12, 2018 6216 6239 6216 6216 0 +0.00(+0.00%)
May 11, 2018 6216 6239 6216 6216 0 +0.50(+0.01%)
May 10, 2018 6204 6241 6204 6216 0 +11.50(+0.19%)
May 09, 2018 6183 6209 6176 6204 0 +21.20(+0.34%)
May 08, 2018 6176 6202 6176 6183 0 +7.60(+0.12%)
May 07, 2018 6155 6201 6155 6176 0 +20.20(+0.33%)
May 06, 2018 6187 6199 6155 6155 0 +0.00(+0.00%)
May 05, 2018 6187 6199 6155 6155 0 +0.00(+0.00%)
May 04, 2018 6187 6199 6155 6155 0 -31.60(-0.51%)
May 03, 2018 6137 6198 6137 6187 0 +50.30(+0.82%)
May 02, 2018 6100 6140 6096 6137 0 +36.70(+0.60%)
May 01, 2018 6072 6108 6068 6100 0 +28.40(+0.47%)
Apr 30, 2018 6043 6079 6036 6072 0 +28.70(+0.47%)
Apr 29, 2018 6003 6043 6003 6043 0 +0.00(+0.00%)
Apr 28, 2018 6003 6043 6003 6043 0 +0.00(+0.00%)
Apr 27, 2018 6003 6043 6003 6043 0 +39.90(+0.66%)
Apr 26, 2018 6009 6028 5996 6003 0 -6.40(-0.11%)
Apr 25, 2018 5976 6016 5970 6009 0 +0.00(+0.00%)
Apr 24, 2018 5976 6016 5970 6009 0 +33.40(+0.56%)
Apr 23, 2018 5964 5987 5964 5976 0 +11.60(+0.19%)
Apr 22, 2018 5976 5980 5958 5964 0 +0.00(+0.00%)
Apr 21, 2018 5976 5980 5958 5964 0 +0.00(+0.00%)
Apr 20, 2018 5976 5980 5958 5964 0 -11.90(-0.20%)
Apr 19, 2018 5956 5996 5956 5976 0 +20.00(+0.34%)
Apr 18, 2018 5934 5959 5934 5956 0 +22.00(+0.37%)
Apr 17, 2018 5933 5963 5933 5934 0 +1.30(+0.02%)
Apr 16, 2018 5925 5959 5925 5933 0 +8.30(+0.14%)
Apr 15, 2018 5911 5940 5911 5925 0 +0.00(+0.00%)
Apr 14, 2018 5911 5940 5911 5925 0 +0.00(+0.00%)
Apr 13, 2018 5911 5940 5911 5925 0 +13.40(+0.23%)
Apr 12, 2018 5926 5932 5898 5911 0 -14.40(-0.24%)
Apr 11, 2018 5952 5958 5922 5926 0 -26.00(-0.44%)
Apr 10, 2018 5905 5952 5884 5952 0 +47.00(+0.80%)
Apr 09, 2018 5887 5911 5869 5905 0 +17.80(+0.30%)
Apr 08, 2018 5888 5897 5861 5887 0 +0.00(+0.00%)
Apr 07, 2018 5888 5897 5861 5887 0 +0.00(+0.00%)
Apr 06, 2018 5888 5897 5861 5887 0 -1.10(-0.02%)
Apr 05, 2018 5864 5905 5864 5888 0 +24.30(+0.41%)
Apr 04, 2018 5859 5870 5836 5864 0 +4.50(+0.08%)
Apr 03, 2018 5869 5873 5834 5859 0 -9.60(-0.16%)
Apr 02, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Apr 01, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Mar 31, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Mar 30, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Mar 29, 2018 5899 5912 5862 5869 0 -30.40(-0.52%)
Mar 28, 2018 5944 5944 5892 5899 0 -44.50(-0.75%)
Mar 27, 2018 5901 5948 5901 5944 0 +42.30(+0.72%)
Mar 26, 2018 5929 5929 5881 5901 0 -27.60(-0.47%)
Mar 25, 2018 6043 6043 5917 5929 0 +0.00(+0.00%)
Mar 24, 2018 6043 6043 5917 5929 0 +0.00(+0.00%)
Mar 23, 2018 6043 6043 5917 5929 0 -114.20(-1.89%)
Mar 22, 2018 6053 6061 6015 6043 0 -9.90(-0.16%)
Mar 21, 2018 6041 6066 6040 6053 0 +12.30(+0.20%)
Mar 20, 2018 6065 6065 6021 6041 0 -23.90(-0.39%)
Mar 19, 2018 6055 6086 6040 6065 0 +8.90(+0.15%)
Mar 18, 2018 6028 6059 6028 6056 0 +0.00(+0.00%)
Mar 17, 2018 6028 6059 6028 6056 0 +0.00(+0.00%)
Mar 16, 2018 6028 6059 6028 6056 0 +28.20(+0.47%)
Mar 15, 2018 6043 6043 6014 6028 0 -15.00(-0.25%)
Mar 14, 2018 6077 6077 6027 6043 0 -34.50(-0.57%)
Mar 13, 2018 6101 6101 6055 6077 0 -24.30(-0.40%)
Mar 12, 2018 6076 6131 6076 6101 0 +32.30(+0.53%)
Mar 11, 2018 6047 6082 6046 6069 0 +0.00(+0.00%)
Mar 10, 2018 6047 6082 6046 6069 0 +0.00(+0.00%)
Mar 09, 2018 6047 6082 6046 6069 0 +22.50(+0.37%)
Mar 08, 2018 6005 6047 6000 6047 0 +41.20(+0.69%)
Mar 07, 2018 6062 6062 5998 6005 0 -56.10(-0.93%)
Mar 06, 2018 5996 6077 5996 6062 0 +65.10(+1.09%)
Mar 05, 2018 6028 6028 5988 5996 0 -32.00(-0.53%)
Mar 04, 2018 6076 6076 6004 6028 0 +0.00(+0.00%)
Mar 03, 2018 6076 6076 6004 6028 0 +0.00(+0.00%)
Mar 02, 2018 6076 6076 6004 6028 0 -47.30(-0.78%)
Mar 01, 2018 6117 6117 6061 6076 0 -41.60(-0.68%)
Feb 28, 2018 6159 6159 6114 6117 0 -42.00(-0.68%)
Feb 27, 2018 6146 6185 6146 6159 0 +13.20(+0.21%)
Feb 26, 2018 6105 6146 6105 6146 0 +40.90(+0.67%)
Feb 25, 2018 6058 6108 6058 6105 0 +0.00(+0.00%)
Feb 24, 2018 6058 6108 6058 6105 0 +0.00(+0.00%)
Feb 23, 2018 6058 6108 6058 6105 0 +47.50(+0.78%)
Feb 22, 2018 6047 6076 6037 6058 0 +10.40(+0.17%)
Feb 21, 2018 6046 6059 6027 6047 0 +1.70(+0.03%)
Feb 20, 2018 6044 6047 6019 6046 0 +1.60(+0.03%)
Feb 19, 2018 6005 6052 5993 6044 0 +39.20(+0.65%)
Feb 18, 2018 6009 6038 6004 6005 0 +0.00(+0.00%)
Feb 17, 2018 6009 6038 6004 6005 0 +0.00(+0.00%)
Feb 16, 2018 6009 6038 6004 6005 0 -3.90(-0.06%)
Feb 15, 2018 5940 6012 5940 6009 0 +68.70(+1.16%)
Feb 14, 2018 5957 5968 5931 5940 0 -17.00(-0.29%)
Feb 13, 2018 5920 5962 5917 5957 0 +37.30(+0.63%)
Feb 12, 2018 5938 5939 5893 5920 0 -17.80(-0.30%)
Feb 11, 2018 5995 5995 5887 5938 0 +0.00(+0.00%)
Feb 10, 2018 5995 5995 5887 5938 0 +0.00(+0.00%)
Feb 09, 2018 5995 5995 5887 5938 0 -57.70(-0.96%)
Feb 08, 2018 5982 5998 5946 5995 0 +13.70(+0.23%)
Feb 07, 2018 5930 6040 5930 5982 0 +51.30(+0.87%)
Feb 06, 2018 6128 6128 5894 5930 0 -198.20(-3.23%)
Feb 05, 2018 6230 6230 6117 6128 0 -101.40(-1.63%)
Feb 04, 2018 6199 6230 6187 6230 0 +0.00(+0.00%)
Feb 03, 2018 6199 6230 6187 6230 0 +0.00(+0.00%)
Feb 02, 2018 6199 6230 6187 6230 0 +31.00(+0.50%)
Feb 01, 2018 6146 6202 6146 6199 0 +52.30(+0.85%)
Jan 31, 2018 6135 6152 6104 6146 0 +11.20(+0.18%)
Jan 30, 2018 6188 6188 6131 6135 0 -52.30(-0.85%)
Jan 29, 2018 6165 6201 6165 6188 0 +22.90(+0.37%)
Jan 28, 2018 6169 6170 6145 6165 0 +0.00(+0.00%)
Jan 27, 2018 6169 6170 6145 6165 0 +0.00(+0.00%)
Jan 26, 2018 6169 6170 6145 6165 0 +0.00(+0.00%)
Jan 25, 2018 6169 6170 6145 6165 0 -4.10(-0.07%)
Jan 24, 2018 6151 6179 6150 6169 0 +17.70(+0.29%)
Jan 23, 2018 6106 6155 6106 6151 0 +44.90(+0.74%)
Jan 22, 2018 6119 6131 6106 6106 0 -13.10(-0.21%)
Jan 21, 2018 6130 6144 6117 6119 0 +0.00(+0.00%)
Jan 20, 2018 6130 6144 6117 6119 0 +0.00(+0.00%)
Jan 19, 2018 6130 6144 6117 6119 0 -11.10(-0.18%)
Jan 18, 2018 6134 6153 6130 6130 0 -3.90(-0.06%)
Jan 17, 2018 6166 6166 6131 6134 0 -31.60(-0.51%)
Jan 16, 2018 6188 6189 6156 6166 0 -21.80(-0.35%)
Jan 15, 2018 6177 6210 6177 6188 0 +10.90(+0.18%)
Jan 14, 2018 6176 6193 6176 6177 0 +0.00(+0.00%)
Jan 13, 2018 6176 6193 6176 6177 0 +0.00(+0.00%)
Jan 12, 2018 6176 6193 6176 6177 0 +0.60(+0.01%)
Jan 11, 2018 6206 6206 6164 6176 0 -29.70(-0.48%)
Jan 10, 2018 6242 6256 6205 6206 0 -35.60(-0.57%)
Jan 09, 2018 6236 6254 6236 6242 0 +5.00(+0.08%)
Jan 08, 2018 6230 6251 6230 6236 0 +6.80(+0.11%)
Jan 07, 2018 6185 6232 6185 6230 0 +0.00(+0.00%)
Jan 06, 2018 6185 6232 6185 6230 0 +0.00(+0.00%)
Jan 05, 2018 6185 6232 6185 6230 0 +44.30(+0.72%)
Jan 04, 2018 6175 6207 6175 6185 0 +10.10(+0.16%)
Jan 03, 2018 6166 6186 6166 6175 0 +9.30(+0.15%)
Jan 02, 2018 6167 6177 6141 6166 0 -1.30(-0.02%)
Jan 01, 2018 6189 6193 6155 6167 0 +0.00(+0.00%)
Dec 31, 2017 6189 6193 6155 6167 0 +0.00(+0.00%)
Dec 30, 2017 6189 6193 6155 6167 0 +0.00(+0.00%)
Dec 29, 2017 6189 6193 6155 6167 0 -22.10(-0.36%)
Dec 28, 2017 6170 6189 6163 6189 0 +19.70(+0.32%)
Dec 27, 2017 6167 6191 6167 6170 0 +2.40(+0.04%)
Dec 26, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 25, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 24, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 23, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 22, 2017 6156 6182 6156 6167 0 +11.00(+0.18%)
Dec 21, 2017 6168 6174 6148 6156 0 -11.60(-0.19%)
Dec 20, 2017 6163 6174 6149 6168 0 +4.70(+0.08%)
Dec 19, 2017 6130 6171 6130 6163 0 +33.20(+0.54%)
Dec 18, 2017 6087 6130 6087 6130 0 +42.90(+0.70%)
Dec 17, 2017 6096 6096 6078 6087 0 +0.00(+0.00%)
Dec 16, 2017 6096 6096 6078 6087 0 +0.00(+0.00%)
Dec 15, 2017 6096 6096 6078 6087 0 -9.30(-0.15%)
Dec 14, 2017 6103 6125 6096 6096 0 -6.70(-0.11%)
Dec 13, 2017 6093 6106 6085 6103 0 +10.00(+0.16%)
Dec 12, 2017 6082 6098 6081 6093 0 +11.20(+0.18%)
Dec 11, 2017 6077 6097 6075 6082 0 +4.50(+0.07%)
Dec 10, 2017 6061 6092 6061 6077 0 +0.00(+0.00%)
Dec 09, 2017 6061 6092 6061 6077 0 +0.00(+0.00%)
Dec 08, 2017 6061 6092 6061 6077 0 +16.60(+0.27%)
Dec 07, 2017 6030 6069 6028 6061 0 +30.40(+0.50%)
Dec 06, 2017 6057 6057 6024 6030 0 -26.40(-0.44%)
Dec 05, 2017 6071 6071 6037 6057 0 -13.80(-0.23%)
Dec 04, 2017 6076 6087 6065 6071 0 -4.90(-0.08%)
Dec 03, 2017 6057 6096 6057 6076 0 +0.00(+0.00%)
Dec 02, 2017 6057 6096 6057 6076 0 +0.00(+0.00%)
Dec 01, 2017 6057 6096 6057 6076 0 +18.30(+0.30%)
Nov 30, 2017 6096 6096 6039 6057 0 -38.90(-0.64%)
Nov 29, 2017 6067 6114 6067 6096 0 +29.40(+0.48%)
Nov 28, 2017 6070 6086 6059 6067 0 -3.70(-0.06%)
Nov 27, 2017 6063 6090 6060 6070 0 +7.30(+0.12%)
Nov 26, 2017 6068 6068 6034 6063 0 +0.00(+0.00%)
Nov 25, 2017 6068 6068 6034 6063 0 +0.00(+0.00%)
Nov 24, 2017 6068 6068 6034 6063 0 -4.40(-0.07%)
Nov 23, 2017 6068 6073 6053 6068 0 -0.10(-0.00%)
Nov 22, 2017 6044 6078 6044 6068 0 +23.40(+0.39%)
Nov 21, 2017 6028 6049 6026 6044 0 +16.20(+0.27%)
Nov 20, 2017 6038 6038 6006 6028 0 -10.30(-0.17%)
Nov 19, 2017 6024 6058 6024 6038 0 +0.00(+0.00%)
Nov 18, 2017 6024 6058 6024 6038 0 +0.00(+0.00%)
Nov 17, 2017 6024 6058 6024 6038 0 +14.80(+0.25%)
Nov 16, 2017 6012 6033 5994 6024 0 +11.20(+0.19%)
Nov 15, 2017 6049 6049 6012 6012 0 -33.80(-0.56%)
Nov 14, 2017 6097 6097 6037 6046 0 -51.10(-0.84%)
Nov 13, 2017 6104 6105 6088 6097 0 -7.10(-0.12%)
Nov 12, 2017 6122 6122 6096 6104 0 +0.00(+0.00%)
Nov 11, 2017 6122 6122 6096 6104 0 +0.00(+0.00%)
Nov 10, 2017 6122 6122 6096 6104 0 -18.10(-0.30%)
Nov 09, 2017 6089 6125 6089 6122 0 +33.30(+0.55%)
Nov 08, 2017 6087 6095 6069 6089 0 +1.70(+0.03%)
Nov 07, 2017 6027 6090 6027 6087 0 +60.20(+1.00%)
Nov 06, 2017 6030 6038 6021 6027 0 -3.10(-0.05%)
Nov 05, 2017 6002 6038 6002 6030 0 +0.00(+0.00%)
Nov 04, 2017 6002 6038 6002 6030 0 +0.00(+0.00%)
Nov 03, 2017 6002 6038 6002 6030 0 +28.10(+0.47%)
Nov 02, 2017 6006 6030 6001 6002 0 -3.30(-0.05%)
Nov 01, 2017 5976 6019 5976 6006 0 +29.10(+0.49%)
Oct 31, 2017 5984 5999 5975 5976 0 -7.30(-0.12%)
Oct 30, 2017 5970 5992 5970 5984 0 +14.40(+0.24%)
Oct 29, 2017 5982 6003 5928 5969 0 +0.00(+0.00%)
Oct 28, 2017 5982 6003 5928 5969 0 +0.00(+0.00%)
Oct 27, 2017 5982 6003 5928 5969 0 -13.20(-0.22%)
Oct 26, 2017 5973 5982 5953 5982 0 +9.80(+0.16%)
Oct 25, 2017 5962 5984 5962 5973 0 +10.20(+0.17%)
Oct 24, 2017 5957 5972 5950 5962 0 +5.30(+0.09%)
Oct 23, 2017 5969 5987 5956 5957 0 -11.40(-0.19%)
Oct 22, 2017 5960 5986 5933 5969 0 +0.00(+0.00%)
Oct 21, 2017 5960 5986 5933 5969 0 +0.00(+0.00%)
Oct 20, 2017 5960 5986 5933 5969 0 +8.80(+0.15%)
Oct 19, 2017 5955 5973 5949 5960 0 +5.00(+0.08%)
Oct 18, 2017 5958 5970 5955 5955 0 -3.30(-0.06%)
Oct 17, 2017 5917 5964 5917 5958 0 +40.90(+0.69%)
Oct 16, 2017 5885 5925 5885 5917 0 +32.50(+0.55%)
Oct 15, 2017 5864 5894 5862 5885 0 +0.00(+0.00%)
Oct 14, 2017 5864 5894 5862 5885 0 +0.00(+0.00%)
Oct 13, 2017 5864 5894 5862 5885 0 +20.60(+0.35%)
Oct 12, 2017 5841 5864 5834 5864 0 +23.30(+0.40%)
Oct 11, 2017 5807 5847 5807 5841 0 +33.70(+0.58%)
Oct 10, 2017 5805 5819 5789 5807 0 +2.00(+0.03%)
Oct 09, 2017 5778 5824 5778 5805 0 +27.70(+0.48%)
Oct 08, 2017 5720 5777 5720 5777 0 +0.00(+0.00%)
Oct 07, 2017 5720 5777 5720 5777 0 +0.00(+0.00%)
Oct 06, 2017 5720 5777 5720 5777 0 +57.20(+1.00%)
Oct 05, 2017 5720 5740 5719 5720 0 +0.60(+0.01%)
Oct 04, 2017 5764 5766 5718 5720 0 -44.60(-0.77%)
Oct 03, 2017 5791 5800 5756 5764 0 -27.10(-0.47%)
Oct 02, 2017 5745 5812 5745 5791 0 +46.40(+0.81%)
Oct 01, 2017 5732 5750 5715 5745 0 +0.00(+0.00%)
Sep 30, 2017 5732 5750 5715 5745 0 +0.00(+0.00%)
Sep 29, 2017 5732 5750 5715 5745 0 +13.40(+0.23%)
Sep 28, 2017 5726 5746 5726 5732 0 +6.00(+0.10%)
Sep 27, 2017 5730 5731 5710 5726 0 -4.10(-0.07%)
Sep 26, 2017 5742 5757 5725 5730 0 -12.10(-0.21%)
Sep 25, 2017 5741 5767 5737 5742 0 +1.10(+0.02%)
Sep 24, 2017 5717 5746 5717 5741 0 +0.00(+0.00%)
Sep 23, 2017 5717 5746 5717 5741 0 +0.00(+0.00%)
Sep 22, 2017 5717 5746 5717 5741 0 +23.90(+0.42%)
Sep 21, 2017 5770 5770 5702 5717 0 -53.00(-0.92%)
Sep 20, 2017 5772 5772 5743 5770 0 -2.70(-0.05%)
Sep 19, 2017 5779 5800 5772 5772 0 -6.60(-0.11%)
Sep 18, 2017 5756 5790 5756 5779 0 +23.10(+0.40%)
Sep 17, 2017 5798 5798 5748 5756 0 +0.00(+0.00%)
Sep 16, 2017 5798 5798 5748 5756 0 +0.00(+0.00%)
Sep 15, 2017 5798 5798 5748 5756 0 -42.50(-0.73%)
Sep 14, 2017 5804 5809 5788 5798 0 -5.60(-0.10%)
Sep 13, 2017 5806 5836 5804 5804 0 -2.40(-0.04%)
Sep 12, 2017 5775 5823 5775 5806 0 +31.30(+0.54%)
Sep 11, 2017 5740 5785 5737 5775 0 +35.70(+0.62%)
Sep 10, 2017 5754 5759 5729 5739 0 +0.00(+0.00%)
Sep 09, 2017 5754 5759 5729 5739 0 +0.00(+0.00%)
Sep 08, 2017 5754 5759 5729 5739 0 -14.40(-0.25%)
Sep 07, 2017 5753 5780 5744 5754 0 +0.90(+0.02%)
Sep 06, 2017 5768 5768 5727 5753 0 -14.90(-0.26%)
Sep 05, 2017 5764 5768 5730 5768 0 +4.00(+0.07%)
Sep 04, 2017 5786 5786 5753 5764 0 -22.30(-0.39%)
Sep 03, 2017 5776 5796 5765 5786 0 +0.00(+0.00%)
Sep 02, 2017 5776 5796 5765 5786 0 +0.00(+0.00%)
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.