Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(IX: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2015	4906	4951	4903	4951	120,717,904	+40.86(+0.83%)
Feb 27, 2015	4885	4911	4877	4911	105,228,896	+28.40(+0.58%)
Feb 26, 2015	4885	4895	4863	4882	117,214,704	-4.22(-0.09%)
Feb 25, 2015	4866	4900	4844	4886	106,329,800	+24.14(+0.50%)
Feb 24, 2015	4872	4876	4832	4862	102,128,000	+31.40(+0.65%)
Feb 21, 2015	4821	4838	4781	4831	140,055,504	-2.38(-0.05%)
Feb 20, 2015	4788	4842	4770	4833	0	+34.25(+0.71%)
Feb 19, 2015	4783	4807	4776	4799	0	+45.04(+0.95%)
Feb 18, 2015	4721	4767	4683	4754	0	+2.04(+0.04%)
Feb 17, 2015	4758	4766	4747	4752	99,362,704	-7.41(-0.16%)
Feb 14, 2015	4748	4780	4741	4759	0	+33.16(+0.70%)
Feb 13, 2015	4670	4747	4664	4726	0	+46.82(+1.00%)
Feb 12, 2015	4688	4694	4659	4679	94,464,200	-16.27(-0.35%)
Feb 11, 2015	4663	4716	4636	4696	127,662,600	+44.57(+0.96%)
Feb 10, 2015	4652	4659	4611	4651	138,917,904	-39.95(-0.85%)
Feb 07, 2015	4699	4707	4675	4691	0	-12.27(-0.26%)
Feb 06, 2015	4655	4705	4648	4703	121,316,800	+7.00(+0.15%)
Feb 05, 2015	4683	4696	4652	4696	130,750,800	+18.40(+0.39%)
Feb 04, 2015	4651	4702	4645	4678	0	+50.23(+1.09%)
Feb 03, 2015	4613	4647	4584	4628	123,784,000	+23.42(+0.51%)
Jan 31, 2015	4656	4661	4584	4604	142,104,304	-27.18(-0.59%)
Jan 30, 2015	4571	4632	4571	4631	117,222,200	+20.49(+0.44%)
Jan 29, 2015	4660	4661	4583	4611	130,618,600	-13.27(-0.29%)
Jan 28, 2015	4672	4679	4593	4624	0	-50.92(-1.09%)
Jan 27, 2015	4620	4679	4617	4675	127,771,696	+34.44(+0.74%)
Jan 24, 2015	4588	4673	4586	4641	222,514,400	+87.89(+1.93%)
Jan 23, 2015	4487	4570	4462	4553	208,073,504	+67.98(+1.52%)
Jan 22, 2015	4455	4485	4407	4485	160,196,608	+38.80(+0.87%)
Jan 21, 2015	4407	4464	4406	4446	0	+51.09(+1.16%)
Jan 20, 2015	4389	4423	4367	4395	107,393,400	+15.31(+0.35%)
Jan 17, 2015	4304	4387	4295	4380	0	+56.42(+1.31%)
Jan 16, 2015	4263	4339	4119	4323	0	+99.96(+2.37%)
Jan 15, 2015	4227	4302	4207	4223	151,689,408	-67.04(-1.56%)
Jan 14, 2015	4205	4308	4198	4290	0	+62.04(+1.47%)
Jan 13, 2015	4197	4252	4165	4228	0	+49.17(+1.18%)
Jan 10, 2015	4249	4273	4149	4179	0	-81.12(-1.90%)
Jan 09, 2015	4176	4270	4164	4260	0	+147.46(+3.59%)
Jan 08, 2015	4112	4145	4081	4113	0	+29.23(+0.72%)
Jan 07, 2015	4130	4151	4076	4084	0	-27.86(-0.68%)
Jan 06, 2015	4222	4277	4105	4111	0	-140.93(-3.31%)
Jan 03, 2015	4294	4311	4224	4252	0	-20.46(-0.48%)
Jan 01, 2015	4256	4276	4255	4273	0	+27.21(+0.64%)
Dec 31, 2014	4294	4296	4246	4246	0	-72.39(-1.68%)
Dec 30, 2014	4302	4318	4250	4318	0	+22.08(+0.51%)
Dec 25, 2014	4310	4316	4295	4296	0	-19.12(-0.44%)
Dec 24, 2014	4265	4315	4259	4315	0	+60.54(+1.42%)
Dec 23, 2014	4256	4295	4239	4254	0	+12.78(+0.30%)
Dec 20, 2014	4282	4291	4202	4242	0	-7.84(-0.18%)
Dec 19, 2014	4186	4249	4160	4249	0	+137.58(+3.35%)
Dec 18, 2014	4052	4132	4035	4112	0	+18.71(+0.46%)
Dec 17, 2014	4028	4094	3926	4093	0	+87.82(+2.19%)
Dec 16, 2014	4094	4144	4001	4005	0	-103.55(-2.52%)
Dec 13, 2014	4197	4203	4103	4109	0	-116.93(-2.77%)
Dec 12, 2014	4225	4249	4197	4226	0	-2.05(-0.05%)
Dec 11, 2014	4280	4307	4216	4228	0	-36.03(-0.84%)
Dec 10, 2014	4333	4342	4260	4264	149,779,504	-111.54(-2.55%)
Dec 09, 2014	4400	4408	4375	4375	77,425,600	-44.00(-1.00%)
Dec 06, 2014	4366	4423	4359	4419	125,876,600	+95.59(+2.21%)
Dec 05, 2014	4400	4428	4311	4324	144,554,000	-67.97(-1.55%)
Dec 04, 2014	4384	4406	4379	4392	87,190,000	+3.56(+0.08%)
Dec 03, 2014	4397	4423	4373	4388	101,308,704	+10.97(+0.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(IX: )

Historical Prices