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 (%)
Sep 29, 2000 4122 4122 4057 4090 0 +23.00(+0.57%)
Sep 28, 2000 4156 4185 4044 4067 0 -96.72(-2.32%)
Sep 27, 2000 4026 4173 4005 4164 0 +74.52(+1.82%)
Sep 26, 2000 4160 4160 4056 4090 0 -83.90(-2.01%)
Sep 25, 2000 4145 4210 4106 4173 0 +141.11(+3.50%)
Sep 22, 2000 4188 4209 4028 4032 0 -224.83(-5.28%)
Sep 21, 2000 4304 4331 4257 4257 0 -68.35(-1.58%)
Sep 20, 2000 4323 4339 4212 4326 0 +61.21(+1.44%)
Sep 19, 2000 4296 4390 4172 4264 0 -102.07(-2.34%)
Sep 18, 2000 4511 4513 4362 4366 0 -195.97(-4.30%)
Sep 15, 2000 4666 4686 4539 4562 0 -109.54(-2.34%)
Sep 14, 2000 4722 4741 4641 4672 0 -30.60(-0.65%)
Sep 13, 2000 4777 4791 4690 4703 0 -61.11(-1.28%)
Sep 12, 2000 4706 4766 4681 4764 0 +67.03(+1.43%)
Sep 11, 2000 4715 4749 4694 4697 0 +28.33(+0.61%)
Sep 08, 2000 4650 4678 4640 4668 0 +39.34(+0.85%)
Sep 07, 2000 4580 4661 4578 4629 0 +22.58(+0.49%)
Sep 06, 2000 4578 4640 4572 4606 0 +7.70(+0.17%)
Sep 05, 2000 4624 4624 4575 4599 0 -3.78(-0.08%)
Sep 04, 2000 4572 4620 4557 4602 0 +125.12(+2.79%)
Aug 31, 2000 4410 4485 4405 4477 0 +65.46(+1.48%)
Aug 30, 2000 4416 4437 4387 4412 0 +10.03(+0.23%)
Aug 29, 2000 4383 4413 4370 4402 0 +6.01(+0.14%)
Aug 28, 2000 4444 4453 4394 4396 0 -21.05(-0.48%)
Aug 25, 2000 4482 4486 4415 4417 0 -42.21(-0.95%)
Aug 24, 2000 4446 4472 4417 4459 0 +14.28(+0.32%)
Aug 23, 2000 4448 4500 4427 4445 0 -16.44(-0.37%)
Aug 22, 2000 4481 4484 4439 4461 0 +51.66(+1.17%)
Aug 21, 2000 4384 4426 4378 4410 0 +62.53(+1.44%)
Aug 18, 2000 4298 4364 4290 4347 0 +52.86(+1.23%)
Aug 17, 2000 4346 4365 4268 4294 0 -31.49(-0.73%)
Aug 16, 2000 4264 4337 4264 4326 0 +93.16(+2.20%)
Aug 14, 2000 4204 4233 4143 4233 0 +40.51(+0.97%)
Aug 11, 2000 4237 4251 4176 4192 0 -61.23(-1.44%)
Aug 10, 2000 4312 4361 4244 4253 0 -63.81(-1.48%)
Aug 09, 2000 4348 4375 4297 4317 0 -0.18(-0.00%)
Aug 08, 2000 4218 4327 4201 4317 0 +115.97(+2.76%)
Aug 07, 2000 4204 4233 4159 4201 0 +15.09(+0.36%)
Aug 04, 2000 4241 4266 4155 4186 0 -21.47(-0.51%)
Aug 03, 2000 4232 4280 4204 4208 0 -53.25(-1.25%)
Aug 02, 2000 4224 4264 4194 4261 0 +7.19(+0.17%)
Aug 01, 2000 4295 4303 4240 4254 0 -26.17(-0.61%)
Jul 31, 2000 4233 4302 4226 4280 0 +3.16(+0.07%)
Jul 28, 2000 4275 4349 4245 4277 0 -4.43(-0.10%)
Jul 27, 2000 4150 4288 4113 4281 0 +89.86(+2.14%)
Jul 26, 2000 4362 4374 4191 4191 0 -144.93(-3.34%)
Jul 25, 2000 4097 4369 4053 4336 0 +147.86(+3.53%)
Jul 24, 2000 4348 4353 4188 4188 0 -275.32(-6.17%)
Jul 21, 2000 4601 4606 4460 4464 0 -112.01(-2.45%)
Jul 20, 2000 4592 4634 4539 4576 0 -40.34(-0.87%)
Jul 19, 2000 4672 4722 4605 4616 0 -118.79(-2.51%)
Jul 18, 2000 4741 4778 4704 4735 0 -12.52(-0.26%)
Jul 17, 2000 4874 4883 4747 4747 0 -109.50(-2.25%)
Jul 14, 2000 4891 4952 4848 4857 0 -23.98(-0.49%)
Jul 13, 2000 4995 5059 4878 4881 0 -83.48(-1.68%)
Jul 12, 2000 4884 4967 4862 4964 0 +66.21(+1.35%)
Jul 11, 2000 4888 4919 4864 4898 0 +30.64(+0.63%)
Jul 10, 2000 4909 4920 4847 4867 0 -38.51(-0.78%)
Jul 07, 2000 4920 4924 4900 4906 0 +20.34(+0.42%)
Jul 06, 2000 4863 4908 4847 4886 0 -54.78(-1.11%)
Jul 05, 2000 4898 4940 4898 4940 0 +53.32(+1.09%)
Jul 04, 2000 4871 4903 4840 4887 0 +42.08(+0.87%)
Jul 03, 2000 4847 4854 4779 4845 0 +96.21(+2.03%)
Jun 30, 2000 4761 4793 4695 4749 0 -36.86(-0.77%)
Jun 29, 2000 4821 4821 4786 4786 0 +143.07(+3.08%)
Jun 28, 2000 4660 4660 4643 4643 0 -44.35(-0.95%)
Jun 27, 2000 4683 4733 4678 4687 0 +16.82(+0.36%)
Jun 26, 2000 4674 4698 4608 4670 0 -51.61(-1.09%)
Jun 23, 2000 4771 4823 4687 4722 0 -72.46(-1.51%)
Jun 22, 2000 4749 4795 4693 4794 0 +62.59(+1.32%)
Jun 21, 2000 4888 4888 4724 4732 0 -132.33(-2.72%)
Jun 20, 2000 4891 4920 4835 4864 0 +26.66(+0.55%)
Jun 19, 2000 4808 4885 4789 4837 0 +72.57(+1.52%)
Jun 16, 2000 4666 4769 4654 4765 0 +111.45(+2.40%)
Jun 15, 2000 4610 4686 4575 4653 0 +28.18(+0.61%)
Jun 14, 2000 4649 4694 4604 4625 0 +9.91(+0.21%)
Jun 13, 2000 4583 4641 4555 4615 0 -24.33(-0.52%)
Jun 12, 2000 4795 4800 4639 4639 0 -90.17(-1.91%)
Jun 09, 2000 4772 4798 4712 4730 0 +0.82(+0.02%)
Jun 08, 2000 4656 4747 4656 4729 0 +123.97(+2.69%)
Jun 07, 2000 4581 4651 4557 4605 0 +13.16(+0.29%)
Jun 06, 2000 4555 4605 4488 4592 0 +60.15(+1.33%)
Jun 05, 2000 4610 4705 4485 4532 0 +78.06(+1.75%)
Jun 02, 2000 4382 4487 4382 4453 0 +128.00(+2.96%)
Jun 01, 2000 4407 4412 4321 4325 0 -108.14(-2.44%)
May 31, 2000 4435 4536 4417 4434 0 +121.84(+2.83%)
May 30, 2000 4207 4319 4185 4312 0 +121.92(+2.91%)
May 29, 2000 4083 4223 4064 4190 0 +105.14(+2.57%)
May 26, 2000 3994 4098 3947 4085 0 +85.68(+2.14%)
May 25, 2000 3963 4061 3961 3999 0 +65.38(+1.66%)
May 24, 2000 3873 3981 3840 3934 0 -9.89(-0.25%)
May 23, 2000 3879 3944 3832 3944 0 +23.36(+0.60%)
May 22, 2000 3979 4015 3920 3920 0 -148.47(-3.65%)
May 19, 2000 4149 4151 4027 4069 0 -123.79(-2.95%)
May 18, 2000 4205 4254 4160 4192 0 -41.79(-0.99%)
May 17, 2000 4306 4367 4195 4234 0 +4.10(+0.10%)
May 16, 2000 4239 4247 4154 4230 0 +17.60(+0.42%)
May 15, 2000 4025 4249 3913 4213 0 +105.39(+2.57%)
May 12, 2000 4244 4268 4103 4107 0 -144.22(-3.39%)
May 11, 2000 4324 4353 4198 4251 0 -207.04(-4.64%)
May 10, 2000 4593 4593 4450 4458 0 -120.09(-2.62%)
May 09, 2000 4365 4578 4351 4578 0 +115.09(+2.58%)
May 08, 2000 4745 4758 4463 4463 0 -230.48(-4.91%)
May 05, 2000 4601 4732 4590 4694 0 +139.96(+3.07%)
May 04, 2000 4385 4569 4335 4554 0 +218.63(+5.04%)
May 03, 2000 4201 4395 4110 4335 0 -36.93(-0.84%)
May 02, 2000 4736 4738 4345 4372 0 -285.33(-6.13%)
Apr 28, 2000 4768 4768 4625 4658 0 -22.08(-0.47%)
Apr 27, 2000 4762 4799 4637 4680 0 +53.24(+1.15%)
Apr 26, 2000 4693 4803 4626 4626 0 +92.40(+2.04%)
Apr 25, 2000 4337 4552 4284 4534 0 +22.94(+0.51%)
Apr 24, 2000 4723 4723 4509 4511 0 -146.37(-3.14%)
Apr 20, 2000 4561 4698 4432 4657 0 -8.39(-0.18%)
Apr 19, 2000 4885 4902 4571 4666 0 -79.66(-1.68%)
Apr 18, 2000 4973 4981 4723 4745 0 -135.24(-2.77%)
Apr 17, 2000 4798 4900 4798 4881 0 -291.42(-5.63%)
Apr 13, 2000 5130 5206 5106 5172 0 -254.69(-4.69%)
Apr 12, 2000 5502 5543 5416 5427 0 -114.72(-2.07%)
Apr 11, 2000 5429 5542 5368 5542 0 +98.68(+1.81%)
Apr 10, 2000 5481 5533 5435 5443 0 +223.66(+4.29%)
Apr 07, 2000 4987 5223 4987 5219 0 +352.47(+7.24%)
Apr 06, 2000 4899 4899 4608 4867 0 +109.67(+2.31%)
Apr 05, 2000 4616 4852 4602 4757 0 +65.60(+1.40%)
Apr 04, 2000 4907 4907 4667 4691 0 -361.48(-7.15%)
Apr 03, 2000 5070 5085 4977 5053 0 +51.66(+1.03%)
Apr 01, 2000 4892 5022 4867 5001 0 -39.80(-0.79%)
Mar 31, 2000 4984 5058 4891 5041 0 -61.38(-1.20%)
Mar 30, 2000 5234 5234 5080 5102 0 -53.66(-1.04%)
Mar 29, 2000 5094 5156 5044 5156 0 +9.82(+0.19%)
Mar 28, 2000 5203 5287 5126 5146 0 +0.00(+0.00%)
Mar 27, 2000 5203 5287 5126 5146 0 +4.88(+0.09%)
Mar 25, 2000 5083 5204 5053 5141 0 +26.40(+0.52%)
Mar 24, 2000 5314 5314 5088 5115 0 -86.85(-1.67%)
Mar 23, 2000 5204 5247 5159 5202 0 +68.63(+1.34%)
Mar 22, 2000 5178 5230 5086 5133 0 +0.00(+0.00%)
Mar 21, 2000 5178 5230 5086 5133 0 +30.83(+0.60%)
Mar 17, 2000 5250 5301 5077 5102 0 -147.35(-2.81%)
Mar 16, 2000 5067 5340 5046 5250 0 +74.05(+1.43%)
Mar 15, 2000 5021 5178 4943 5176 0 +46.49(+0.91%)
Mar 14, 2000 5373 5431 5101 5129 0 +0.00(+0.00%)
Mar 13, 2000 5373 5431 5101 5129 0 -172.56(-3.25%)
Mar 11, 2000 5384 5479 5197 5302 0 -27.01(-0.51%)
Mar 10, 2000 5580 5608 5279 5329 0 -182.63(-3.31%)
Mar 09, 2000 5712 5784 5439 5511 0 -78.43(-1.40%)
Mar 08, 2000 5675 5675 5526 5590 0 +69.16(+1.25%)
Mar 07, 2000 5662 5693 5460 5521 0 +0.00(+0.00%)
Mar 06, 2000 5662 5693 5460 5521 0 +142.42(+2.65%)
Mar 04, 2000 5603 5603 5363 5378 0 -150.04(-2.71%)
Mar 03, 2000 5803 5829 5528 5528 0 -113.81(-2.02%)
Mar 02, 2000 5465 5681 5342 5642 0 +194.65(+3.57%)
Mar 01, 2000 5828 5903 5384 5447 0 -293.22(-5.11%)
Feb 29, 2000 5738 5741 5580 5741 0 +0.00(+0.00%)
Feb 28, 2000 5738 5741 5580 5741 0 +117.61(+2.09%)
Feb 26, 2000 5840 5840 5623 5623 0 -187.09(-3.22%)
Feb 25, 2000 5764 5816 5621 5810 0 +167.71(+2.97%)
Feb 24, 2000 6002 6034 5613 5642 0 -240.87(-4.09%)
Feb 23, 2000 6000 6009 5865 5883 0 +8.44(+0.14%)
Feb 22, 2000 5874 5942 5835 5875 0 +0.00(+0.00%)
Feb 21, 2000 5874 5942 5835 5875 0 +153.24(+2.68%)
Feb 19, 2000 5894 5894 5682 5722 0 -113.50(-1.95%)
Feb 18, 2000 5810 5877 5800 5835 0 +109.65(+1.92%)
Feb 17, 2000 5782 5865 5712 5726 0 -77.69(-1.34%)
Feb 16, 2000 5797 5942 5774 5803 0 -121.12(-2.04%)
Feb 15, 2000 6130 6151 5923 5924 0 +0.00(+0.00%)
Feb 14, 2000 6130 6151 5923 5924 0 -9.25(-0.16%)
Feb 12, 2000 5985 6006 5917 5934 0 +144.52(+2.50%)
Feb 11, 2000 5765 5789 5715 5789 0 +139.94(+2.48%)
Feb 10, 2000 5704 5757 5636 5649 0 +38.54(+0.69%)
Feb 09, 2000 5585 5648 5585 5611 0 +136.56(+2.49%)
Feb 08, 2000 5432 5518 5432 5474 0 +0.00(+0.00%)
Feb 07, 2000 5432 5518 5432 5474 0 +160.41(+3.02%)
Feb 05, 2000 5394 5403 5314 5314 0 -26.60(-0.50%)
Feb 04, 2000 5367 5382 5323 5340 0 +35.27(+0.66%)
Feb 03, 2000 5265 5343 5265 5305 0 +89.38(+1.71%)
Feb 02, 2000 5218 5233 5128 5216 0 +10.25(+0.20%)
Feb 01, 2000 5339 5345 5186 5205 0 +0.00(+0.00%)
Jan 31, 2000 5339 5345 5186 5205 0 -130.51(-2.45%)
Jan 29, 2000 5418 5418 5332 5336 0 -33.30(-0.62%)
Jan 28, 2000 5424 5457 5362 5369 0 +1.31(+0.02%)
Jan 27, 2000 5412 5430 5351 5368 0 +0.00(+0.00%)
Jan 26, 2000 5412 5430 5351 5368 0 -90.27(-1.65%)
Jan 25, 2000 5529 5583 5439 5458 0 +0.00(+0.00%)
Jan 24, 2000 5529 5583 5439 5458 0 +35.01(+0.65%)
Jan 22, 2000 5353 5442 5330 5423 0 +67.25(+1.26%)
Jan 21, 2000 5508 5516 5349 5356 0 -122.44(-2.24%)
Jan 20, 2000 5497 5528 5461 5478 0 +13.73(+0.25%)
Jan 19, 2000 5414 5466 5348 5465 0 +60.44(+1.12%)
Jan 18, 2000 5618 5664 5404 5404 0 +0.00(+0.00%)
Jan 17, 2000 5618 5664 5404 5404 0 -67.20(-1.23%)
Jan 15, 2000 5460 5476 5345 5471 0 +26.45(+0.49%)
Jan 14, 2000 5569 5652 5431 5445 0 -46.38(-0.84%)
Jan 13, 2000 5268 5494 5268 5491 0 +194.90(+3.68%)
Jan 12, 2000 5513 5538 5221 5296 0 -222.09(-4.02%)
Jan 11, 2000 5618 5668 5460 5518 0 +0.00(+0.00%)
Jan 10, 2000 5618 5668 5460 5518 0 +103.91(+1.92%)
Jan 08, 2000 5358 5463 5331 5414 0 -7.05(-0.13%)
Jan 07, 2000 5424 5490 5391 5422 0 +64.53(+1.20%)
Jan 06, 2000 5265 5464 5184 5357 0 -134.01(-2.44%)
Jan 05, 2000 5534 5534 5376 5491 0 +115.90(+2.16%)
Jan 04, 2000 5210 5385 5210 5375 0 +0.00(+0.00%)
Jan 03, 2000 5210 5385 5210 5375 0 +369.29(+7.38%)
Dec 31, 1999 5015 5015 4938 5006 0 +66.35(+1.34%)
Dec 30, 1999 4884 4961 4874 4939 0 +77.54(+1.59%)
Dec 29, 1999 4784 4862 4781 4862 0 +43.56(+0.90%)
Dec 28, 1999 4907 4917 4807 4818 0 +0.00(+0.00%)
Dec 27, 1999 4907 4917 4807 4818 0 -56.36(-1.16%)
Dec 25, 1999 4983 4983 4846 4875 0 -94.49(-1.90%)
Dec 24, 1999 5075 5077 4961 4969 0 +20.68(+0.42%)
Dec 23, 1999 4855 4952 4855 4949 0 +162.53(+3.40%)
Dec 22, 1999 4789 4803 4732 4786 0 +39.40(+0.83%)
Dec 21, 1999 4794 4846 4735 4747 0 +0.00(+0.00%)
Dec 20, 1999 4794 4846 4735 4747 0 +70.76(+1.51%)
Dec 18, 1999 4764 4767 4674 4676 0 -34.64(-0.74%)
Dec 17, 1999 4692 4763 4692 4710 0 +44.93(+0.96%)
Dec 16, 1999 4632 4711 4585 4666 0 -25.22(-0.54%)
Dec 15, 1999 4786 4787 4669 4691 0 -112.18(-2.34%)
Dec 14, 1999 4864 4877 4794 4803 0 +0.00(+0.00%)
Dec 13, 1999 4864 4877 4794 4803 0 +14.49(+0.30%)
Dec 11, 1999 4866 4871 4787 4788 0 -50.69(-1.05%)
Dec 10, 1999 4797 4850 4763 4839 0 +39.94(+0.83%)
Dec 09, 1999 4910 4944 4736 4799 0 -65.40(-1.34%)
Dec 08, 1999 4891 4893 4850 4865 0 +28.64(+0.59%)
Dec 07, 1999 4785 4842 4785 4836 0 +0.00(+0.00%)
Dec 06, 1999 4785 4842 4785 4836 0 +121.84(+2.58%)
Dec 04, 1999 4746 4771 4698 4714 0 +22.47(+0.48%)
Dec 03, 1999 4618 4730 4618 4692 0 +76.71(+1.66%)
Dec 02, 1999 4610 4667 4593 4615 0 -7.25(-0.16%)
Dec 01, 1999 4636 4650 4599 4622 0 -17.22(-0.37%)
Nov 30, 1999 4692 4698 4632 4639 0 +0.00(+0.00%)
Nov 29, 1999 4692 4698 4632 4639 0 -65.56(-1.39%)
Nov 27, 1999 4760 4762 4697 4705 0 -35.69(-0.75%)
Nov 26, 1999 4699 4770 4699 4741 0 +54.57(+1.16%)
Nov 25, 1999 4642 4706 4640 4686 0 +0.00(+0.00%)
Nov 24, 1999 4642 4706 4640 4686 0 +49.80(+1.07%)
Nov 23, 1999 4618 4641 4592 4636 0 +0.00(+0.00%)
Nov 22, 1999 4618 4641 4592 4636 0 +52.21(+1.14%)
Nov 20, 1999 4631 4653 4574 4584 0 -22.06(-0.48%)
Nov 19, 1999 4564 4606 4512 4606 0 +64.68(+1.42%)
Nov 18, 1999 4582 4636 4540 4541 0 -37.39(-0.82%)
Nov 17, 1999 4585 4592 4552 4579 0 -7.05(-0.15%)
Nov 16, 1999 4676 4681 4582 4586 0 +0.00(+0.00%)
Nov 15, 1999 4676 4681 4582 4586 0 -43.69(-0.94%)
Nov 13, 1999 4653 4657 4597 4630 0 -9.75(-0.21%)
Nov 12, 1999 4662 4716 4639 4639 0 +0.00(+0.00%)
Nov 11, 1999 4662 4716 4639 4639 0 +17.40(+0.38%)
Nov 10, 1999 4648 4648 4561 4622 0 +0.00(+0.00%)
Nov 09, 1999 4648 4648 4561 4622 0 +23.51(+0.51%)
Nov 06, 1999 4501 4608 4501 4598 0 +112.53(+2.51%)
Nov 05, 1999 4454 4501 4418 4486 0 +29.74(+0.67%)
Nov 04, 1999 4524 4536 4383 4456 0 -35.38(-0.79%)
Nov 03, 1999 4255 4495 4209 4492 0 +220.82(+5.17%)
Nov 02, 1999 4490 4500 4267 4271 0 +0.00(+0.00%)
Nov 01, 1999 4490 4500 4267 4271 0 -173.82(-3.91%)
Oct 29, 1999 4601 4601 4369 4445 0 -150.01(-3.26%)
Oct 28, 1999 4743 4743 4577 4595 0 -161.63(-3.40%)
Oct 27, 1999 4821 4828 4708 4756 0 -58.14(-1.21%)
Oct 26, 1999 4831 4845 4795 4814 0 -1.67(-0.03%)
Oct 25, 1999 4851 4912 4766 4816 0 +32.93(+0.69%)
Oct 22, 1999 4817 4832 4756 4783 0 -53.83(-1.11%)
Oct 21, 1999 4973 4978 4834 4837 0 -106.23(-2.15%)
Oct 20, 1999 4968 4990 4922 4943 0 +12.45(+0.25%)
Oct 18, 1999 4931 4972 4854 4931 0 +46.67(+0.96%)
Oct 15, 1999 5090 5095 4867 4884 0 -191.37(-3.77%)
Oct 14, 1999 5056 5118 5041 5075 0 +42.40(+0.84%)
Oct 13, 1999 4958 5064 4922 5033 0 -24.33(-0.48%)
Oct 12, 1999 5035 5077 5023 5057 0 +25.54(+0.51%)
Oct 11, 1999 5151 5151 5029 5032 0 +50.04(+1.00%)
Oct 08, 1999 5006 5091 4943 4982 0 +18.64(+0.38%)
Oct 07, 1999 4816 4985 4810 4963 0 +265.40(+5.65%)
Oct 06, 1999 4669 4784 4652 4698 0 -11.22(-0.24%)
Oct 05, 1999 4649 4709 4627 4709 0 +54.20(+1.16%)
Oct 04, 1999 4774 4781 4655 4655 0 -47.59(-1.01%)
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.