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 (%)
Apr 30, 2001 2829 2842 2824 2842 0 +1.18(+0.04%)
Apr 27, 2001 2834 2849 2824 2841 0 +13.19(+0.47%)
Apr 26, 2001 2820 2837 2816 2828 0 +16.53(+0.59%)
Apr 25, 2001 2800 2815 2786 2811 0 +7.88(+0.28%)
Apr 24, 2001 2779 2807 2771 2803 0 +22.39(+0.81%)
Apr 23, 2001 2824 2828 2770 2781 0 -39.76(-1.41%)
Apr 20, 2001 2867 2875 2821 2821 0 -47.95(-1.67%)
Apr 19, 2001 2899 2903 2857 2869 0 -7.14(-0.25%)
Apr 18, 2001 2853 2879 2852 2876 0 +26.31(+0.92%)
Apr 17, 2001 2832 2850 2798 2850 0 +5.03(+0.18%)
Apr 12, 2001 2889 2890 2844 2844 0 -46.48(-1.61%)
Apr 11, 2001 2921 2923 2876 2891 0 -24.39(-0.84%)
Apr 10, 2001 2896 2932 2894 2915 0 +15.90(+0.55%)
Apr 09, 2001 2856 2901 2850 2899 0 +44.30(+1.55%)
Apr 06, 2001 2886 2890 2843 2855 0 -11.97(-0.42%)
Apr 05, 2001 2844 2871 2839 2867 0 +43.42(+1.54%)
Apr 04, 2001 2815 2828 2787 2824 0 -21.13(-0.74%)
Apr 03, 2001 2884 2884 2844 2845 0 -34.14(-1.19%)
Apr 02, 2001 2852 2884 2852 2879 0 +40.55(+1.43%)
Mar 31, 2001 2769 2853 2767 2838 0 +76.03(+2.75%)
Mar 30, 2001 2749 2762 2691 2762 0 +2.59(+0.09%)
Mar 29, 2001 2801 2817 2758 2760 0 -11.08(-0.40%)
Mar 28, 2001 2769 2809 2742 2771 0 +23.79(+0.87%)
Mar 27, 2001 2657 2751 2657 2747 0 +0.00(+0.00%)
Mar 26, 2001 2657 2751 2657 2747 0 +111.79(+4.24%)
Mar 24, 2001 2610 2643 2610 2635 0 +43.70(+1.69%)
Mar 23, 2001 2666 2675 2585 2592 0 -91.57(-3.41%)
Mar 22, 2001 2734 2736 2661 2683 0 -52.36(-1.91%)
Mar 21, 2001 2722 2739 2709 2736 0 +26.66(+0.98%)
Mar 20, 2001 2774 2792 2699 2709 0 +0.00(+0.00%)
Mar 19, 2001 2774 2792 2699 2709 0 -39.84(-1.45%)
Mar 17, 2001 2822 2835 2739 2749 0 -69.32(-2.46%)
Mar 16, 2001 2833 2839 2789 2818 0 -31.49(-1.11%)
Mar 15, 2001 2906 2915 2768 2850 0 -50.39(-1.74%)
Mar 14, 2001 2922 2923 2897 2900 0 -42.52(-1.45%)
Mar 13, 2001 2959 2962 2933 2942 0 +0.00(+0.00%)
Mar 12, 2001 2959 2962 2933 2942 0 -27.52(-0.93%)
Mar 10, 2001 2968 2983 2955 2970 0 +2.26(+0.08%)
Mar 09, 2001 2972 2977 2961 2968 0 -17.06(-0.57%)
Mar 08, 2001 2997 2998 2975 2985 0 -6.07(-0.20%)
Mar 07, 2001 2989 3004 2986 2991 0 +6.64(+0.22%)
Mar 06, 2001 2978 2990 2974 2984 0 +0.00(+0.00%)
Mar 05, 2001 2978 2990 2974 2984 0 +12.54(+0.42%)
Mar 03, 2001 2970 2992 2963 2972 0 +2.19(+0.07%)
Mar 02, 2001 2992 3003 2969 2969 0 -30.16(-1.01%)
Mar 01, 2001 2987 3004 2976 3000 0 +17.66(+0.59%)
Feb 28, 2001 2982 2986 2966 2982 0 +15.36(+0.52%)
Feb 27, 2001 2957 2986 2955 2967 0 +0.00(+0.00%)
Feb 26, 2001 2957 2986 2955 2967 0 +13.80(+0.47%)
Feb 24, 2001 2958 2968 2948 2953 0 -4.19(-0.14%)
Feb 23, 2001 2973 2980 2948 2957 0 -22.11(-0.74%)
Feb 22, 2001 2990 2992 2962 2979 0 -13.90(-0.46%)
Feb 21, 2001 3002 3008 2986 2993 0 -7.40(-0.25%)
Feb 20, 2001 3000 3009 2985 3000 0 +0.00(+0.00%)
Feb 19, 2001 3000 3009 2985 3000 0 -1.20(-0.04%)
Feb 17, 2001 3023 3026 3002 3002 0 -17.05(-0.56%)
Feb 16, 2001 3016 3022 3007 3019 0 +4.97(+0.16%)
Feb 15, 2001 3017 3023 3000 3014 0 +1.35(+0.04%)
Feb 14, 2001 3002 3014 2991 3012 0 +13.37(+0.45%)
Feb 13, 2001 2993 3010 2993 2999 0 +0.00(+0.00%)
Feb 12, 2001 2993 3010 2993 2999 0 +1.24(+0.04%)
Feb 10, 2001 2997 3012 2994 2998 0 -5.26(-0.18%)
Feb 09, 2001 3012 3016 2995 3003 0 -12.84(-0.43%)
Feb 08, 2001 3016 3019 3002 3016 0 -3.31(-0.11%)
Feb 07, 2001 3014 3030 3009 3019 0 +9.77(+0.32%)
Feb 06, 2001 3000 3017 3000 3009 0 +0.00(+0.00%)
Feb 05, 2001 3000 3017 3000 3009 0 +7.19(+0.24%)
Feb 03, 2001 2991 3007 2987 3002 0 +13.72(+0.46%)
Feb 02, 2001 2966 2994 2955 2988 0 +19.82(+0.67%)
Feb 01, 2001 2973 2977 2958 2969 0 -2.14(-0.07%)
Jan 31, 2001 2976 2978 2955 2971 0 -3.76(-0.13%)
Jan 30, 2001 2982 2991 2970 2975 0 +0.00(+0.00%)
Jan 29, 2001 2982 2991 2970 2975 0 -5.31(-0.18%)
Jan 27, 2001 2980 2987 2968 2980 0 -6.26(-0.21%)
Jan 26, 2001 2982 2989 2974 2986 0 -8.02(-0.27%)
Jan 25, 2001 2994 3014 2982 2994 0 +4.23(+0.14%)
Jan 24, 2001 2969 2991 2965 2990 0 +20.54(+0.69%)
Jan 23, 2001 2953 2969 2939 2969 0 +0.00(+0.00%)
Jan 22, 2001 2953 2969 2939 2969 0 +9.88(+0.33%)
Jan 20, 2001 2963 2977 2945 2959 0 -6.96(-0.23%)
Jan 19, 2001 2973 2983 2962 2966 0 -11.13(-0.37%)
Jan 18, 2001 2967 2983 2964 2978 0 +15.47(+0.52%)
Jan 17, 2001 2975 2980 2957 2962 0 -12.20(-0.41%)
Jan 16, 2001 2985 2992 2972 2974 0 +0.00(+0.00%)
Jan 15, 2001 2985 2992 2972 2974 0 -16.83(-0.56%)
Jan 13, 2001 2998 3010 2986 2991 0 +1.98(+0.07%)
Jan 12, 2001 2989 2995 2977 2989 0 +8.92(+0.30%)
Jan 11, 2001 2991 2997 2976 2980 0 -20.87(-0.70%)
Jan 10, 2001 2994 3011 2986 3001 0 +5.84(+0.19%)
Jan 09, 2001 3005 3009 2994 2995 0 +0.00(+0.00%)
Jan 08, 2001 3005 3009 2994 2995 0 -18.32(-0.61%)
Jan 06, 2001 3002 3020 2995 3014 0 -1.33(-0.04%)
Jan 05, 2001 3053 3059 3015 3015 0 -12.86(-0.42%)
Jan 04, 2001 3022 3039 3016 3028 0 -2.68(-0.09%)
Jan 03, 2001 3015 3042 3013 3030 0 +0.00(+0.00%)
Jan 02, 2001 3015 3042 3013 3030 0 +5.93(+0.20%)
Dec 29, 2000 3006 3026 2993 3024 0 +22.02(+0.73%)
Dec 28, 2000 2998 3018 2988 3002 0 +0.00(+0.00%)
Dec 27, 2000 2998 3018 2988 3002 0 +6.02(+0.20%)
Dec 23, 2000 2997 3025 2987 2996 0 -0.71(-0.02%)
Dec 22, 2000 2973 3006 2970 2997 0 +3.48(+0.12%)
Dec 21, 2000 2977 2995 2967 2994 0 +2.20(+0.07%)
Dec 20, 2000 2982 2994 2969 2991 0 +19.51(+0.66%)
Dec 19, 2000 2974 2988 2964 2972 0 +0.00(+0.00%)
Dec 18, 2000 2974 2988 2964 2972 0 -15.31(-0.51%)
Dec 16, 2000 2981 2988 2956 2987 0 +14.29(+0.48%)
Dec 15, 2000 3019 3019 2970 2973 0 -53.06(-1.75%)
Dec 14, 2000 3040 3045 3012 3026 0 -11.46(-0.38%)
Dec 13, 2000 3052 3054 3032 3038 0 -11.50(-0.38%)
Dec 12, 2000 3034 3051 3029 3049 0 +0.00(+0.00%)
Dec 11, 2000 3034 3051 3029 3049 0 +15.64(+0.52%)
Dec 09, 2000 3031 3044 3019 3033 0 +6.13(+0.20%)
Dec 08, 2000 3022 3041 3011 3027 0 -1.67(-0.06%)
Dec 07, 2000 3070 3075 3020 3029 0 -14.73(-0.48%)
Dec 06, 2000 3012 3046 3012 3044 0 +35.25(+1.17%)
Dec 05, 2000 3024 3030 3008 3008 0 +0.00(+0.00%)
Dec 04, 2000 3024 3030 3008 3008 0 -26.52(-0.87%)
Dec 02, 2000 3003 3035 2992 3035 0 +46.33(+1.55%)
Dec 01, 2000 2951 2994 2948 2989 0 +32.39(+1.10%)
Nov 30, 2000 2983 2983 2949 2956 0 -37.50(-1.25%)
Nov 29, 2000 3028 3030 2983 2994 0 -24.39(-0.81%)
Nov 28, 2000 3066 3073 3013 3018 0 +0.00(+0.00%)
Nov 27, 2000 3066 3073 3013 3018 0 -45.89(-1.50%)
Nov 25, 2000 3058 3094 3058 3064 0 -7.77(-0.25%)
Nov 24, 2000 3057 3072 3041 3072 0 +3.34(+0.11%)
Nov 23, 2000 3070 3080 3061 3068 0 -20.19(-0.65%)
Nov 22, 2000 3100 3100 3073 3089 0 -22.21(-0.71%)
Nov 21, 2000 3137 3144 3109 3111 0 +0.00(+0.00%)
Nov 20, 2000 3137 3144 3109 3111 0 -32.24(-1.03%)
Nov 18, 2000 3132 3151 3118 3143 0 +0.16(+0.01%)
Nov 17, 2000 3119 3144 3113 3143 0 +20.79(+0.67%)
Nov 16, 2000 3145 3145 3115 3122 0 -26.21(-0.83%)
Nov 15, 2000 3118 3152 3118 3148 0 +21.34(+0.68%)
Nov 14, 2000 3127 3139 3108 3127 0 +0.00(+0.00%)
Nov 13, 2000 3127 3139 3108 3127 0 -20.25(-0.64%)
Nov 11, 2000 3163 3171 3128 3147 0 -31.95(-1.00%)
Nov 10, 2000 3168 3182 3166 3179 0 +5.15(+0.16%)
Nov 09, 2000 3179 3189 3171 3174 0 -10.84(-0.34%)
Nov 08, 2000 3200 3210 3178 3185 0 -13.86(-0.43%)
Nov 07, 2000 3178 3199 3171 3199 0 +0.00(+0.00%)
Nov 06, 2000 3178 3199 3171 3199 0 +16.86(+0.53%)
Nov 04, 2000 3185 3187 3167 3182 0 +9.83(+0.31%)
Nov 03, 2000 3158 3177 3140 3172 0 +21.66(+0.69%)
Nov 02, 2000 3121 3150 3119 3150 0 +40.25(+1.29%)
Nov 01, 2000 3064 3110 3063 3110 0 +39.92(+1.30%)
Oct 31, 2000 3077 3087 3055 3070 0 +0.00(+0.00%)
Oct 30, 2000 3077 3087 3055 3070 0 -5.88(-0.19%)
Oct 27, 2000 3043 3076 3041 3076 0 +24.15(+0.79%)
Oct 26, 2000 3029 3053 3023 3052 0 +17.79(+0.59%)
Oct 25, 2000 3055 3066 3004 3034 0 -18.88(-0.62%)
Oct 24, 2000 3032 3060 3032 3053 0 +15.40(+0.51%)
Oct 23, 2000 3043 3049 3025 3038 0 -7.06(-0.23%)
Oct 20, 2000 3015 3067 3013 3045 0 +22.42(+0.74%)
Oct 19, 2000 3000 3030 3000 3022 0 +14.37(+0.48%)
Oct 18, 2000 3007 3016 2952 3008 0 +1.71(+0.06%)
Oct 17, 2000 3033 3043 3005 3006 0 -32.19(-1.06%)
Oct 16, 2000 3022 3052 3022 3038 0 +26.93(+0.89%)
Oct 13, 2000 2961 3012 2952 3011 0 +23.08(+0.77%)
Oct 12, 2000 3000 3032 2958 2988 0 -17.50(-0.58%)
Oct 11, 2000 3001 3009 2989 3006 0 -6.44(-0.21%)
Oct 10, 2000 3008 3034 2998 3012 0 +5.27(+0.18%)
Oct 09, 2000 3060 3060 2994 3007 0 -53.30(-1.74%)
Oct 06, 2000 3085 3114 3060 3060 0 -34.00(-1.10%)
Oct 05, 2000 3084 3107 3084 3094 0 +5.16(+0.17%)
Oct 04, 2000 3089 3110 3078 3089 0 -5.70(-0.18%)
Oct 03, 2000 3087 3116 3087 3095 0 +3.76(+0.12%)
Oct 02, 2000 3039 3096 3032 3091 0 +35.09(+1.15%)
Sep 29, 2000 3031 3071 3022 3056 0 +37.94(+1.26%)
Sep 28, 2000 3012 3031 3007 3018 0 +10.25(+0.34%)
Sep 27, 2000 2975 3019 2973 3008 0 +28.63(+0.96%)
Sep 26, 2000 2970 2983 2963 2979 0 +4.36(+0.15%)
Sep 25, 2000 2994 3000 2972 2975 0 +1.15(+0.04%)
Sep 22, 2000 2973 2981 2943 2974 0 -2.92(-0.10%)
Sep 21, 2000 2972 2995 2957 2977 0 +1.55(+0.05%)
Sep 20, 2000 2958 2990 2958 2975 0 +21.54(+0.73%)
Sep 19, 2000 2983 2983 2943 2954 0 -32.98(-1.10%)
Sep 18, 2000 3027 3027 2976 2986 0 -35.56(-1.18%)
Sep 15, 2000 3045 3045 3015 3022 0 -24.64(-0.81%)
Sep 14, 2000 3042 3059 3031 3047 0 -2.90(-0.10%)
Sep 13, 2000 3050 3053 3029 3050 0 +0.73(+0.02%)
Sep 12, 2000 3048 3070 3046 3049 0 +0.15(+0.00%)
Sep 11, 2000 3040 3049 3014 3049 0 -0.63(-0.02%)
Sep 08, 2000 3074 3082 3039 3049 0 -21.87(-0.71%)
Sep 07, 2000 3095 3102 3066 3071 0 -32.45(-1.05%)
Sep 06, 2000 3103 3115 3096 3104 0 +0.79(+0.03%)
Sep 05, 2000 3120 3123 3083 3103 0 -19.09(-0.61%)
Sep 04, 2000 3139 3148 3114 3122 0 -3.45(-0.11%)
Sep 01, 2000 3137 3149 3107 3125 0 -7.11(-0.23%)
Aug 31, 2000 3135 3143 3115 3133 0 -2.28(-0.07%)
Aug 30, 2000 3152 3160 3129 3135 0 -26.22(-0.83%)
Aug 29, 2000 3179 3193 3159 3161 0 -11.01(-0.35%)
Aug 28, 2000 3161 3173 3149 3172 0 +9.04(+0.29%)
Aug 25, 2000 3162 3192 3155 3163 0 -1.77(-0.06%)
Aug 24, 2000 3154 3174 3151 3165 0 +2.46(+0.08%)
Aug 23, 2000 3152 3174 3143 3162 0 +1.56(+0.05%)
Aug 22, 2000 3168 3173 3152 3161 0 -13.76(-0.43%)
Aug 21, 2000 3156 3174 3148 3174 0 +20.60(+0.65%)
Aug 18, 2000 3161 3169 3137 3154 0 -0.93(-0.03%)
Aug 17, 2000 3180 3185 3146 3155 0 -30.44(-0.96%)
Aug 16, 2000 3173 3197 3173 3185 0 -0.30(-0.01%)
Aug 15, 2000 3193 3203 3176 3186 0 -4.75(-0.15%)
Aug 14, 2000 3184 3201 3182 3190 0 +10.17(+0.32%)
Aug 11, 2000 3158 3197 3152 3180 0 +16.31(+0.52%)
Aug 10, 2000 3164 3174 3155 3164 0 -1.12(-0.04%)
Aug 09, 2000 3140 3172 3132 3165 0 +32.30(+1.03%)
Aug 08, 2000 3115 3140 3105 3133 0 +20.23(+0.65%)
Aug 07, 2000 3076 3116 3073 3112 0 +25.98(+0.84%)
Aug 04, 2000 3048 3090 3047 3086 0 +40.17(+1.32%)
Aug 03, 2000 3048 3056 3038 3046 0 -8.70(-0.28%)
Aug 02, 2000 3042 3056 3033 3055 0 +4.49(+0.15%)
Aug 01, 2000 3063 3068 3040 3050 0 -18.12(-0.59%)
Jul 31, 2000 3050 3069 3039 3069 0 +8.44(+0.28%)
Jul 28, 2000 3046 3069 3046 3060 0 +0.39(+0.01%)
Jul 27, 2000 3040 3079 3032 3060 0 +22.62(+0.74%)
Jul 26, 2000 3049 3049 3035 3037 0 -2.46(-0.08%)
Jul 25, 2000 3022 3042 3019 3040 0 +8.06(+0.27%)
Jul 24, 2000 3000 3045 2999 3032 0 +6.67(+0.22%)
Jul 20, 2000 2992 3029 2989 3025 0 +24.25(+0.81%)
Jul 19, 2000 3012 3015 2994 3001 0 -13.97(-0.46%)
Jul 18, 2000 3019 3025 3004 3015 0 -6.44(-0.21%)
Jul 17, 2000 3022 3029 3007 3021 0 +7.15(+0.24%)
Jul 14, 2000 3020 3055 3013 3014 0 -13.46(-0.44%)
Jul 13, 2000 3034 3040 3020 3027 0 -3.48(-0.11%)
Jul 12, 2000 3010 3040 3006 3031 0 +13.91(+0.46%)
Jul 11, 2000 3000 3017 2974 3017 0 +20.50(+0.68%)
Jul 10, 2000 3001 3013 2980 2996 0 +18.71(+0.63%)
Jul 07, 2000 2954 2987 2928 2978 0 +24.66(+0.84%)
Jul 06, 2000 2972 2974 2946 2953 0 -14.80(-0.50%)
Jul 05, 2000 2964 2977 2946 2968 0 +12.40(+0.42%)
Jul 04, 2000 2951 2977 2951 2955 0 +0.82(+0.03%)
Jul 03, 2000 2950 2979 2947 2955 0 +1.36(+0.05%)
Jun 30, 2000 2917 2958 2904 2953 0 +49.70(+1.71%)
Jun 29, 2000 2901 2921 2895 2904 0 -4.50(-0.15%)
Jun 28, 2000 2914 2914 2895 2908 0 -2.25(-0.08%)
Jun 27, 2000 2894 2917 2894 2910 0 +19.90(+0.69%)
Jun 26, 2000 2889 2908 2884 2890 0 -0.58(-0.02%)
Jun 23, 2000 2885 2907 2885 2891 0 -18.89(-0.65%)
Jun 22, 2000 2900 2919 2890 2910 0 +10.78(+0.37%)
Jun 21, 2000 2894 2906 2880 2899 0 -0.92(-0.03%)
Jun 20, 2000 2903 2911 2872 2900 0 +4.73(+0.16%)
Jun 19, 2000 2920 2933 2881 2895 0 -27.19(-0.93%)
Jun 16, 2000 2910 2936 2910 2922 0 +16.16(+0.56%)
Jun 15, 2000 2889 2921 2885 2906 0 +19.84(+0.69%)
Jun 14, 2000 2919 2919 2878 2886 0 -28.22(-0.97%)
Jun 13, 2000 2887 2915 2880 2915 0 +38.14(+1.33%)
Jun 09, 2000 2862 2891 2855 2877 0 +19.24(+0.67%)
Jun 08, 2000 2879 2900 2843 2857 0 -41.41(-1.43%)
Jun 07, 2000 2905 2905 2885 2899 0 +0.30(+0.01%)
Jun 06, 2000 2899 2914 2884 2898 0 +6.72(+0.23%)
Jun 05, 2000 2908 2913 2886 2892 0 -3.64(-0.13%)
Jun 02, 2000 2855 2903 2851 2895 0 +45.94(+1.61%)
May 31, 2000 2893 2893 2846 2849 0 -35.03(-1.21%)
May 30, 2000 2860 2901 2857 2884 0 +23.74(+0.83%)
May 29, 2000 2844 2862 2844 2861 0 +18.85(+0.66%)
May 26, 2000 2862 2870 2838 2842 0 -67.47(-2.32%)
May 25, 2000 2909 2921 2895 2909 0 +8.42(+0.29%)
May 24, 2000 2887 2911 2885 2901 0 +2.16(+0.07%)
May 23, 2000 2892 2927 2886 2899 0 +12.87(+0.45%)
May 22, 2000 2875 2902 2874 2886 0 +0.09(+0.00%)
May 19, 2000 2915 2924 2874 2886 0 -30.27(-1.04%)
May 18, 2000 2881 2923 2881 2916 0 +14.59(+0.50%)
May 17, 2000 2901 2905 2871 2901 0 +2.98(+0.10%)
May 16, 2000 2881 2902 2881 2898 0 +25.73(+0.90%)
May 15, 2000 2841 2884 2836 2873 0 +32.20(+1.13%)
May 12, 2000 2819 2847 2817 2841 0 +7.61(+0.27%)
May 11, 2000 2820 2834 2782 2833 0 +5.09(+0.18%)
May 10, 2000 2846 2878 2822 2828 0 -12.25(-0.43%)
May 09, 2000 2814 2851 2813 2840 0 +23.67(+0.84%)
May 08, 2000 2830 2840 2809 2816 0 -6.03(-0.21%)
May 05, 2000 2836 2861 2785 2822 0 -11.65(-0.41%)
May 04, 2000 2836 2838 2807 2834 0 -3.71(-0.13%)
May 03, 2000 2837 2858 2817 2838 0 +2.31(+0.08%)
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.