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, 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%)
Sep 01, 2017 5776 5796 5765 5786 0 +9.80(+0.17%)
Aug 31, 2017 5734 5776 5734 5776 0 +42.50(+0.74%)
Aug 30, 2017 5734 5753 5721 5734 0 +0.20(+0.00%)
Aug 29, 2017 5771 5771 5712 5734 0 -37.60(-0.65%)
Aug 28, 2017 5803 5806 5762 5771 0 -32.20(-0.55%)
Aug 27, 2017 5802 5810 5780 5803 0 +0.00(+0.00%)
Aug 26, 2017 5802 5810 5780 5803 0 +0.00(+0.00%)
Aug 25, 2017 5802 5810 5780 5803 0 +1.70(+0.03%)
Aug 24, 2017 5793 5809 5774 5802 0 +9.00(+0.16%)
Aug 23, 2017 5805 5834 5780 5793 0 -12.10(-0.21%)
Aug 22, 2017 5780 5805 5780 5805 0 +24.80(+0.43%)
Aug 21, 2017 5798 5798 5754 5780 0 -18.50(-0.32%)
Aug 20, 2017 5827 5827 5763 5798 0 +0.00(+0.00%)
Aug 19, 2017 5827 5827 5763 5798 0 +0.00(+0.00%)
Aug 18, 2017 5827 5827 5763 5798 0 -28.70(-0.49%)
Aug 17, 2017 5831 5853 5815 5827 0 -3.60(-0.06%)
Aug 16, 2017 5804 5831 5779 5831 0 +26.80(+0.46%)
Aug 15, 2017 5779 5822 5779 5804 0 +25.40(+0.44%)
Aug 14, 2017 5744 5783 5744 5779 0 +35.10(+0.61%)
Aug 13, 2017 5811 5811 5726 5744 0 +0.00(+0.00%)
Aug 12, 2017 5811 5811 5726 5744 0 +0.00(+0.00%)
Aug 11, 2017 5811 5811 5726 5744 0 -67.10(-1.15%)
Aug 10, 2017 5816 5843 5798 5811 0 -5.80(-0.10%)
Aug 09, 2017 5796 5827 5795 5816 0 +20.70(+0.36%)
Aug 08, 2017 5824 5842 5775 5796 0 -28.80(-0.49%)
Aug 07, 2017 5773 5831 5773 5824 0 +51.20(+0.89%)
Aug 06, 2017 5787 5792 5764 5773 0 +0.00(+0.00%)
Aug 05, 2017 5787 5792 5764 5773 0 +0.00(+0.00%)
Aug 04, 2017 5787 5792 5764 5773 0 -13.50(-0.23%)
Aug 03, 2017 5794 5795 5759 5787 0 -7.70(-0.13%)
Aug 02, 2017 5821 5828 5790 5794 0 -26.10(-0.45%)
Aug 01, 2017 5774 5823 5774 5821 0 +46.70(+0.81%)
Jul 31, 2017 5755 5796 5755 5774 0 +18.70(+0.32%)
Jul 30, 2017 5832 5832 5746 5755 0 +0.00(+0.00%)
Jul 29, 2017 5832 5832 5746 5755 0 +0.00(+0.00%)
Jul 28, 2017 5832 5832 5746 5755 0 -77.00(-1.32%)
Jul 27, 2017 5823 5846 5823 5832 0 +8.90(+0.15%)
Jul 26, 2017 5775 5834 5775 5823 0 +48.00(+0.83%)
Jul 25, 2017 5738 5791 5738 5775 0 +37.30(+0.65%)
Jul 24, 2017 5771 5771 5706 5738 0 -33.20(-0.58%)
Jul 23, 2017 5806 5806 5757 5771 0 +0.00(+0.00%)
Jul 22, 2017 5806 5806 5757 5771 0 +0.00(+0.00%)
Jul 21, 2017 5806 5806 5757 5771 0 -34.50(-0.59%)
Jul 20, 2017 5779 5815 5779 5806 0 +26.30(+0.46%)
Jul 19, 2017 5738 5790 5738 5779 0 +41.30(+0.72%)
Jul 18, 2017 5801 5808 5730 5738 0 -62.70(-1.08%)
Jul 17, 2017 5809 5818 5782 5801 0 -7.90(-0.14%)
Jul 16, 2017 5779 5821 5779 5809 0 +0.00(+0.00%)
Jul 15, 2017 5779 5821 5779 5809 0 +0.00(+0.00%)
Jul 14, 2017 5779 5821 5779 5809 0 +29.60(+0.51%)
Jul 13, 2017 5718 5784 5718 5779 0 +61.40(+1.07%)
Jul 12, 2017 5768 5770 5710 5718 0 -50.80(-0.88%)
Jul 11, 2017 5763 5783 5742 5768 0 +5.60(+0.10%)
Jul 10, 2017 5744 5786 5744 5763 0 +19.00(+0.33%)
Jul 09, 2017 5798 5798 5717 5744 0 +0.00(+0.00%)
Jul 08, 2017 5798 5798 5717 5744 0 +0.00(+0.00%)
Jul 07, 2017 5798 5798 5717 5744 0 -53.60(-0.92%)
Jul 06, 2017 5801 5809 5780 5798 0 -3.70(-0.06%)
Jul 05, 2017 5820 5827 5793 5801 0 -18.40(-0.32%)
Jul 04, 2017 5728 5828 5728 5820 0 +92.10(+1.61%)
Jul 03, 2017 5764 5772 5726 5728 0 -36.50(-0.63%)
Jun 30, 2017 5856 5856 5760 5764 0 -91.90(-1.57%)
Jun 29, 2017 5796 5857 5796 5856 0 +59.80(+1.03%)
Jun 28, 2017 5752 5797 5743 5796 0 +43.60(+0.76%)
Jun 27, 2017 5758 5759 5725 5752 0 -5.90(-0.10%)
Jun 26, 2017 5755 5786 5750 5758 0 +3.80(+0.07%)
Jun 25, 2017 5742 5760 5732 5755 0 +0.00(+0.00%)
Jun 24, 2017 5742 5760 5732 5755 0 +0.00(+0.00%)
Jun 23, 2017 5742 5760 5732 5755 0 +12.30(+0.21%)
Jun 22, 2017 5703 5758 5703 5742 0 +39.10(+0.69%)
Jun 21, 2017 5792 5792 5703 5703 0 -89.10(-1.54%)
Jun 20, 2017 5836 5840 5792 5792 0 -43.20(-0.74%)
Jun 19, 2017 5808 5838 5804 5836 0 +27.30(+0.47%)
Jun 18, 2017 5794 5826 5794 5808 0 +0.00(+0.00%)
Jun 17, 2017 5794 5826 5794 5808 0 +0.00(+0.00%)
Jun 16, 2017 5794 5826 5794 5808 0 +11.50(+0.20%)
Jun 15, 2017 5862 5862 5786 5797 0 -65.50(-1.12%)
Jun 14, 2017 5802 5864 5802 5862 0 +60.40(+1.04%)
Jun 13, 2017 5716 5802 5716 5802 0 +86.30(+1.51%)
Jun 12, 2017 5715 5728 5688 5716 0 +0.00(+0.00%)
Jun 11, 2017 5715 5728 5688 5716 0 +0.00(+0.00%)
Jun 10, 2017 5715 5728 5688 5716 0 +0.00(+0.00%)
Jun 09, 2017 5715 5728 5688 5716 0 +0.70(+0.01%)
Jun 08, 2017 5708 5717 5671 5715 0 +7.00(+0.12%)
Jun 07, 2017 5708 5722 5685 5708 0 -0.30(-0.01%)
Jun 06, 2017 5792 5792 5708 5708 0 -84.00(-1.45%)
Jun 05, 2017 5821 5821 5775 5792 0 -29.00(-0.50%)
Jun 04, 2017 5772 5826 5772 5821 0 +0.00(+0.00%)
Jun 03, 2017 5772 5826 5772 5821 0 +0.00(+0.00%)
Jun 02, 2017 5772 5826 5772 5821 0 +48.60(+0.84%)
Jun 01, 2017 5761 5774 5747 5772 0 +11.20(+0.19%)
May 31, 2017 5756 5776 5747 5761 0 +5.30(+0.09%)
May 30, 2017 5748 5764 5720 5756 0 +8.30(+0.14%)
May 29, 2017 5792 5797 5748 5748 0 -44.40(-0.77%)
May 28, 2017 5829 5829 5779 5792 0 +0.00(+0.00%)
May 27, 2017 5829 5829 5779 5792 0 +0.00(+0.00%)
May 26, 2017 5829 5829 5779 5792 0 -36.70(-0.63%)
May 25, 2017 5812 5830 5793 5829 0 +17.30(+0.30%)
May 24, 2017 5803 5817 5797 5812 0 +8.70(+0.15%)
May 23, 2017 5811 5835 5797 5803 0 -8.40(-0.14%)
May 22, 2017 5769 5818 5769 5811 0 +42.30(+0.73%)
May 21, 2017 5776 5777 5748 5769 0 +0.00(+0.00%)
May 20, 2017 5776 5777 5748 5769 0 +0.00(+0.00%)
May 19, 2017 5776 5777 5748 5769 0 -6.60(-0.11%)
May 18, 2017 5821 5821 5736 5776 0 -45.70(-0.79%)
May 17, 2017 5882 5882 5819 5821 0 -61.00(-1.04%)
May 16, 2017 5868 5901 5868 5882 0 +13.90(+0.24%)
May 15, 2017 5871 5878 5842 5868 0 -2.60(-0.04%)
May 14, 2017 5912 5912 5852 5871 0 +0.00(+0.00%)
May 13, 2017 5912 5912 5852 5871 0 +0.00(+0.00%)
May 12, 2017 5912 5912 5852 5871 0 -41.10(-0.70%)
May 11, 2017 5911 5954 5907 5912 0 +0.90(+0.02%)
May 10, 2017 5874 5922 5855 5911 0 +36.60(+0.62%)
May 09, 2017 5898 5898 5863 5874 0 -23.30(-0.40%)
May 08, 2017 5864 5912 5864 5898 0 +34.00(+0.58%)
May 07, 2017 5904 5912 5855 5864 0 +0.00(+0.00%)
May 06, 2017 5904 5912 5855 5864 0 +0.00(+0.00%)
May 05, 2017 5904 5912 5855 5864 0 -40.70(-0.69%)
May 04, 2017 5920 5920 5885 5904 0 -15.40(-0.26%)
May 03, 2017 5971 5972 5910 5920 0 -51.50(-0.86%)
May 02, 2017 5976 5976 5942 5971 0 -4.90(-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.