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 (%)
Jan 31, 2017 5714 5714 5661 5675 0 -39.30(-0.69%)
Jan 30, 2017 5766 5766 5698 5714 0 -51.30(-0.89%)
Jan 29, 2017 5726 5766 5723 5766 0 +0.00(+0.00%)
Jan 28, 2017 5726 5766 5723 5766 0 +0.00(+0.00%)
Jan 27, 2017 5726 5766 5723 5766 0 +39.60(+0.69%)
Jan 26, 2017 5706 5744 5706 5726 0 +0.00(+0.00%)
Jan 25, 2017 5706 5744 5706 5726 0 +19.70(+0.35%)
Jan 24, 2017 5668 5709 5668 5706 0 +38.30(+0.68%)
Jan 23, 2017 5710 5741 5662 5668 0 -41.70(-0.73%)
Jan 22, 2017 5745 5745 5702 5710 0 +0.00(+0.00%)
Jan 21, 2017 5745 5745 5702 5710 0 +0.00(+0.00%)
Jan 20, 2017 5745 5745 5702 5710 0 -35.70(-0.62%)
Jan 19, 2017 5734 5772 5731 5745 0 +11.70(+0.20%)
Jan 18, 2017 5755 5755 5714 5734 0 -21.00(-0.36%)
Jan 17, 2017 5803 5803 5751 5755 0 -48.30(-0.83%)
Jan 16, 2017 5777 5818 5777 5803 0 +26.20(+0.45%)
Jan 15, 2017 5822 5825 5766 5777 0 +0.00(+0.00%)
Jan 14, 2017 5822 5825 5766 5777 0 +0.00(+0.00%)
Jan 13, 2017 5822 5825 5766 5777 0 -44.80(-0.77%)
Jan 12, 2017 5824 5853 5814 5822 0 -2.10(-0.04%)
Jan 11, 2017 5813 5843 5813 5824 0 +10.70(+0.18%)
Jan 10, 2017 5858 5858 5800 5813 0 -44.70(-0.76%)
Jan 09, 2017 5809 5877 5808 5858 0 +48.70(+0.84%)
Jan 08, 2017 5805 5818 5801 5809 0 +0.00(+0.00%)
Jan 07, 2017 5805 5818 5801 5809 0 +0.00(+0.00%)
Jan 06, 2017 5805 5818 5801 5809 0 +3.90(+0.07%)
Jan 05, 2017 5788 5812 5788 5805 0 +16.90(+0.29%)
Jan 04, 2017 5785 5793 5781 5788 0 +3.60(+0.06%)
Jan 03, 2017 5721 5788 5721 5785 0 +65.50(+1.15%)
Jan 02, 2017 5747 5747 5718 5719 0 +0.00(+0.00%)
Jan 01, 2017 5747 5747 5718 5719 0 +0.00(+0.00%)
Dec 31, 2016 5747 5747 5718 5719 0 +0.00(+0.00%)
Dec 30, 2016 5747 5747 5718 5719 0 -27.60(-0.48%)
Dec 29, 2016 5732 5747 5709 5747 0 +14.30(+0.25%)
Dec 28, 2016 5675 5739 5675 5732 0 +57.30(+1.01%)
Dec 27, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 26, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 25, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 24, 2016 5692 5697 5667 5675 0 +0.00(+0.00%)
Dec 23, 2016 5692 5697 5667 5675 0 -16.70(-0.29%)
Dec 22, 2016 5662 5692 5653 5692 0 +29.80(+0.53%)
Dec 21, 2016 5640 5676 5640 5662 0 +22.00(+0.39%)
Dec 20, 2016 5613 5655 5608 5640 0 +27.20(+0.48%)
Dec 19, 2016 5590 5629 5587 5613 0 +23.10(+0.41%)
Dec 18, 2016 5595 5606 5569 5590 0 +0.00(+0.00%)
Dec 17, 2016 5595 5606 5569 5590 0 +0.00(+0.00%)
Dec 16, 2016 5595 5606 5569 5590 0 -5.30(-0.09%)
Dec 15, 2016 5640 5640 5576 5595 0 -44.70(-0.79%)
Dec 14, 2016 5601 5650 5601 5640 0 +39.00(+0.70%)
Dec 13, 2016 5619 5630 5600 5601 0 -18.40(-0.33%)
Dec 12, 2016 5616 5640 5610 5619 0 +3.30(+0.06%)
Dec 11, 2016 5599 5621 5596 5616 0 +0.00(+0.00%)
Dec 10, 2016 5599 5621 5596 5616 0 +0.00(+0.00%)
Dec 09, 2016 5599 5621 5596 5616 0 +16.80(+0.30%)
Dec 08, 2016 5535 5606 5535 5599 0 +63.60(+1.15%)
Dec 07, 2016 5487 5535 5487 5535 0 +48.80(+0.89%)
Dec 06, 2016 5458 5508 5458 5487 0 +28.60(+0.52%)
Dec 05, 2016 5503 5503 5444 5458 0 -44.60(-0.81%)
Dec 04, 2016 5560 5560 5503 5503 0 +0.00(+0.00%)
Dec 03, 2016 5560 5560 5503 5503 0 +0.00(+0.00%)
Dec 02, 2016 5560 5560 5503 5503 0 -57.80(-1.04%)
Dec 01, 2016 5502 5560 5502 5560 0 +58.00(+1.05%)
Nov 30, 2016 5520 5520 5486 5502 0 -18.10(-0.33%)
Nov 29, 2016 5533 5549 5520 5520 0 -12.10(-0.22%)
Nov 28, 2016 5570 5570 5533 5533 0 -37.90(-0.68%)
Nov 27, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 26, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 25, 2016 5549 5584 5544 5570 0 +21.50(+0.39%)
Nov 24, 2016 5550 5568 5537 5549 0 -0.90(-0.02%)
Nov 23, 2016 5481 5554 5481 5550 0 +69.30(+1.26%)
Nov 22, 2016 5419 5491 5419 5481 0 +61.30(+1.13%)
Nov 21, 2016 5428 5431 5404 5419 0 -8.20(-0.15%)
Nov 20, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 19, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 18, 2016 5409 5435 5409 5428 0 +18.60(+0.34%)
Nov 17, 2016 5400 5415 5359 5409 0 +9.30(+0.17%)
Nov 16, 2016 5400 5419 5392 5400 0 -0.20(-0.00%)
Nov 15, 2016 5420 5420 5380 5400 0 -20.50(-0.38%)
Nov 14, 2016 5447 5447 5392 5420 0 -26.30(-0.48%)
Nov 13, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 12, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 11, 2016 5409 5447 5409 5447 0 +37.70(+0.70%)
Nov 10, 2016 5238 5409 5238 5409 0 +170.60(+3.26%)
Nov 09, 2016 5342 5394 5139 5238 0 -103.90(-1.94%)
Nov 08, 2016 5331 5365 5330 5342 0 +11.30(+0.21%)
Nov 07, 2016 5263 5332 5263 5331 0 +67.80(+1.29%)
Nov 06, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 05, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 04, 2016 5307 5307 5261 5263 0 -43.40(-0.82%)
Nov 03, 2016 5311 5321 5283 5306 0 -4.50(-0.08%)
Nov 02, 2016 5375 5375 5291 5311 0 -64.20(-1.19%)
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.