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 (%)
Jul 31, 2015 5063 5084 5035 5083 0 +36.19(+0.72%)
Jul 30, 2015 5049 5062 5001 5046 0 +28.98(+0.58%)
Jul 29, 2015 5006 5021 4970 5017 0 +40.12(+0.81%)
Jul 28, 2015 4958 4997 4938 4977 0 +49.72(+1.01%)
Jul 27, 2015 5031 5034 4924 4928 0 -129.76(-2.57%)
Jul 26, 2015 5075 5121 5051 5057 0 +0.00(+0.00%)
Jul 25, 2015 5075 5121 5051 5057 0 +0.00(+0.00%)
Jul 24, 2015 5075 5121 5051 5057 0 -29.38(-0.58%)
Jul 23, 2015 5123 5123 5068 5087 0 +4.17(+0.08%)
Jul 22, 2015 5071 5101 5071 5083 0 -24.00(-0.47%)
Jul 21, 2015 5154 5157 5094 5107 0 -35.92(-0.70%)
Jul 20, 2015 5134 5185 5131 5142 0 +18.10(+0.35%)
Jul 19, 2015 5139 5139 5110 5124 0 +0.00(+0.00%)
Jul 18, 2015 5139 5139 5110 5124 0 +0.00(+0.00%)
Jul 17, 2015 5139 5139 5110 5124 0 +2.89(+0.06%)
Jul 16, 2015 5072 5147 5068 5122 0 +74.26(+1.47%)
Jul 15, 2015 5028 5056 5018 5047 0 +14.77(+0.29%)
Jul 14, 2015 4995 5032 4981 5032 0 +34.37(+0.69%)
Jul 13, 2015 4985 5011 4960 4998 0 +95.03(+1.94%)
Jul 12, 2015 4884 4923 4851 4903 0 +0.00(+0.00%)
Jul 11, 2015 4884 4923 4851 4903 0 +0.00(+0.00%)
Jul 10, 2015 4884 4923 4851 4903 0 +145.85(+3.07%)
Jul 09, 2015 4667 4777 4655 4757 0 +118.20(+2.55%)
Jul 08, 2015 4612 4672 4602 4639 0 +34.38(+0.75%)
Jul 07, 2015 4713 4725 4602 4605 0 -106.90(-2.27%)
Jul 06, 2015 4709 4775 4699 4712 0 -96.68(-2.01%)
Jul 05, 2015 4836 4847 4781 4808 0 +0.00(+0.00%)
Jul 04, 2015 4836 4847 4781 4808 0 +0.00(+0.00%)
Jul 03, 2015 4836 4847 4781 4808 0 -27.34(-0.57%)
Jul 02, 2015 4899 4904 4833 4836 0 -47.63(-0.98%)
Jul 01, 2015 4849 4942 4814 4883 0 +92.99(+1.94%)
Jun 30, 2015 4849 4892 4790 4790 0 -79.62(-1.63%)
Jun 29, 2015 4821 4947 4819 4870 0 -189.35(-3.74%)
Jun 28, 2015 5010 5095 4986 5059 0 +0.00(+0.00%)
Jun 27, 2015 5010 5095 4986 5059 0 +0.00(+0.00%)
Jun 26, 2015 5010 5095 4986 5059 0 +17.46(+0.35%)
Jun 25, 2015 4997 5087 4997 5042 0 -3.64(-0.07%)
Jun 24, 2015 5061 5066 5002 5045 0 -12.33(-0.24%)
Jun 23, 2015 5046 5079 5024 5058 0 +59.07(+1.18%)
Jun 22, 2015 4927 5010 4912 4999 0 +183.24(+3.81%)
Jun 21, 2015 4808 4871 4799 4815 0 +0.00(+0.00%)
Jun 20, 2015 4808 4871 4799 4815 0 +0.00(+0.00%)
Jun 19, 2015 4808 4871 4799 4815 0 +11.89(+0.25%)
Jun 18, 2015 4778 4805 4713 4803 0 +12.86(+0.27%)
Jun 17, 2015 4846 4858 4773 4791 0 -49.24(-1.02%)
Jun 16, 2015 4778 4858 4749 4840 0 +24.50(+0.51%)
Jun 15, 2015 4845 4871 4805 4815 0 -85.83(-1.75%)
Jun 14, 2015 4962 4973 4852 4901 0 +0.00(+0.00%)
Jun 13, 2015 4962 4973 4852 4901 0 +0.00(+0.00%)
Jun 12, 2015 4962 4973 4852 4901 0 -70.18(-1.41%)
Jun 11, 2015 4927 5022 4918 4971 0 +36.46(+0.74%)
Jun 10, 2015 4831 4957 4812 4935 0 +84.69(+1.75%)
Jun 09, 2015 4849 4868 4784 4850 0 -7.44(-0.15%)
Jun 08, 2015 4906 4918 4858 4858 0 -63.08(-1.28%)
Jun 07, 2015 4952 4966 4894 4921 0 +0.00(+0.00%)
Jun 06, 2015 4952 4966 4894 4921 0 +0.00(+0.00%)
Jun 05, 2015 4952 4966 4894 4921 0 -66.39(-1.33%)
Jun 04, 2015 5006 5045 4916 4987 0 -47.04(-0.93%)
Jun 03, 2015 5016 5088 4991 5034 0 +29.71(+0.59%)
Jun 02, 2015 5052 5052 4961 5004 0 -20.84(-0.41%)
Jun 01, 2015 5029 5060 4990 5025 0 +17.41(+0.35%)
May 31, 2015 5137 5145 5006 5008 0 +0.00(+0.00%)
May 30, 2015 5137 5145 5006 5008 0 +0.00(+0.00%)
May 29, 2015 5137 5145 5006 5008 0 -129.94(-2.53%)
May 28, 2015 5157 5164 5097 5138 0 -44.70(-0.86%)
May 27, 2015 5106 5194 5086 5183 0 +98.99(+1.95%)
May 26, 2015 5123 5146 5062 5084 0 -33.63(-0.66%)
May 25, 2015 5140 5140 5099 5117 0 -25.72(-0.50%)
May 24, 2015 5147 5155 5122 5143 0 +0.00(+0.00%)
May 23, 2015 5147 5155 5122 5143 0 +0.00(+0.00%)
May 22, 2015 5147 5155 5122 5143 0 -3.81(-0.07%)
May 21, 2015 5121 5149 5104 5147 0 +13.40(+0.26%)
May 20, 2015 5106 5139 5089 5133 0 +16.00(+0.31%)
May 19, 2015 5040 5124 5040 5117 0 +104.99(+2.09%)
May 18, 2015 4997 5026 4932 5012 0 +18.49(+0.37%)
May 17, 2015 5050 5067 4966 4994 0 +0.00(+0.00%)
May 16, 2015 5050 5067 4966 4994 0 +0.00(+0.00%)
May 15, 2015 5050 5067 4966 4994 0 -35.49(-0.71%)
May 14, 2015 4942 5044 4906 5029 0 +67.45(+1.36%)
May 13, 2015 4996 5046 4944 4962 0 -12.79(-0.26%)
May 12, 2015 4989 4993 4922 4975 0 -53.22(-1.06%)
May 11, 2015 5051 5051 5009 5028 0 -62.52(-1.23%)
May 10, 2015 4999 5094 4981 5090 0 +0.00(+0.00%)
May 09, 2015 4999 5094 4981 5090 0 +0.00(+0.00%)
May 08, 2015 4999 5094 4981 5090 0 +123.17(+2.48%)
May 07, 2015 4946 4982 4875 4967 0 -14.37(-0.29%)
May 06, 2015 4968 5013 4936 4982 0 +7.52(+0.15%)
May 05, 2015 5074 5133 4970 4974 0 -107.90(-2.12%)
May 04, 2015 5060 5113 5014 5082 0 +35.48(+0.70%)
May 03, 2015 5041 5069 4987 5046 0 +0.00(+0.00%)
May 02, 2015 5041 5069 4987 5046 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.