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

(USTRS: )

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 29, 2016 98.12 0 -0.09(-0.10%)
Apr 28, 2016 98.22 0 +0.23(+0.23%)
Apr 27, 2016 97.99 0 +0.70(+0.72%)
Apr 26, 2016 97.29 0 -0.13(-0.14%)
Apr 25, 2016 97.42 0 -0.24(-0.25%)
Apr 22, 2016 97.66 0 -0.22(-0.22%)
Apr 21, 2016 97.88 0 -0.12(-0.13%)
Apr 20, 2016 98.01 0 -0.54(-0.55%)
Apr 19, 2016 98.55 0 -0.13(-0.13%)
Apr 18, 2016 98.68 0 -0.16(-0.17%)
Apr 15, 2016 98.84 0 +0.34(+0.34%)
Apr 14, 2016 98.51 0 -0.23(-0.23%)
Apr 13, 2016 98.73 0 +0.09(+0.09%)
Apr 12, 2016 98.65 0 -0.45(-0.45%)
Apr 11, 2016 99.09 0 -0.07(-0.07%)
Apr 08, 2016 99.16 0 -0.27(-0.27%)
Apr 07, 2016 99.44 0 +0.62(+0.62%)
Apr 06, 2016 98.82 0 -0.32(-0.32%)
Apr 05, 2016 99.14 0 +0.40(+0.40%)
Apr 04, 2016 98.74 0 +0.08(+0.08%)
Apr 01, 2016 98.66 0 -0.03(-0.03%)
Mar 31, 2016 98.70 0 +0.48(+0.49%)
Mar 30, 2016 98.22 0 -0.16(-0.16%)
Mar 29, 2016 98.38 0 +0.73(+0.74%)
Mar 28, 2016 97.65 0 +0.12(+0.12%)
Mar 24, 2016 97.53 0 -0.18(-0.18%)
Mar 23, 2016 97.71 0 +0.56(+0.58%)
Mar 22, 2016 97.15 0 -0.24(-0.25%)
Mar 21, 2016 97.39 0 -0.37(-0.38%)
Mar 18, 2016 97.76 0 +0.20(+0.21%)
Mar 17, 2016 97.55 0 +0.10(+0.10%)
Mar 16, 2016 97.45 0 +0.56(+0.58%)
Mar 15, 2016 96.89 0 -0.10(-0.10%)
Mar 14, 2016 96.99 0 +0.20(+0.21%)
Mar 11, 2016 96.79 0 -0.44(-0.45%)
Mar 10, 2016 97.23 0 -0.51(-0.52%)
Mar 09, 2016 97.73 0 -0.40(-0.41%)
Mar 08, 2016 98.13 0 +0.68(+0.70%)
Mar 07, 2016 97.45 0 -0.30(-0.31%)
Mar 04, 2016 97.76 0 -0.34(-0.35%)
Mar 03, 2016 98.10 0 +0.06(+0.06%)
Mar 02, 2016 98.04 0 -0.12(-0.13%)
Mar 01, 2016 98.16 0 -0.81(-0.82%)
Feb 29, 2016 98.98 0 +0.23(+0.23%)
Feb 26, 2016 98.75 0 -0.41(-0.41%)
Feb 25, 2016 99.16 0 +0.29(+0.29%)
Feb 24, 2016 98.87 0 -0.24(-0.24%)
Feb 23, 2016 99.11 0 +0.27(+0.28%)
Feb 22, 2016 98.84 0 -0.05(-0.05%)
Feb 19, 2016 98.88 0 -0.06(-0.06%)
Feb 18, 2016 98.95 0 +0.73(+0.75%)
Feb 17, 2016 98.21 0 -0.45(-0.46%)
Feb 16, 2016 98.66 0 -0.20(-0.21%)
Feb 12, 2016 98.87 0 -6.48(-6.16%)
Feb 11, 2016 105.35 0 +0.14(+0.13%)
Feb 10, 2016 105.21 0 +0.53(+0.51%)
Feb 09, 2016 104.68 0 +0.22(+0.21%)
Feb 08, 2016 104.46 0 +0.79(+0.76%)
Feb 05, 2016 103.67 0 +0.05(+0.05%)
Feb 04, 2016 103.62 0 +0.39(+0.38%)
Feb 03, 2016 103.23 0 -0.36(-0.35%)
Feb 02, 2016 103.59 0 +0.94(+0.91%)
Feb 01, 2016 102.66 0 -0.25(-0.24%)
Jan 29, 2016 102.91 0 +0.50(+0.49%)
Jan 28, 2016 102.41 0 +0.21(+0.21%)
Jan 27, 2016 102.19 0 -0.06(-0.06%)
Jan 26, 2016 102.26 0 +0.07(+0.07%)
Jan 25, 2016 102.19 0 +0.45(+0.45%)
Jan 22, 2016 101.73 0 -0.19(-0.18%)
Jan 21, 2016 101.92 0 -0.45(-0.43%)
Jan 20, 2016 102.37 0 +0.66(+0.64%)
Jan 19, 2016 101.71 0 -0.19(-0.18%)
Jan 15, 2016 101.90 0 +0.47(+0.46%)
Jan 14, 2016 101.43 0 +0.03(+0.03%)
Jan 13, 2016 101.40 0 +0.12(+0.12%)
Jan 12, 2016 101.28 0 +0.61(+0.60%)
Jan 11, 2016 100.67 0 -0.50(-0.49%)
Jan 08, 2016 101.17 0 +0.24(+0.24%)
Jan 07, 2016 100.93 0 +0.24(+0.23%)
Jan 06, 2016 100.69 0 +0.59(+0.59%)
Jan 05, 2016 100.11 0 +0.04(+0.04%)
Jan 04, 2016 100.07 0 +0.26(+0.26%)
Dec 31, 2015 99.81 0 +0.22(+0.22%)
Dec 30, 2015 99.59 0 +0.09(+0.09%)
Dec 29, 2015 99.50 0 -0.67(-0.67%)
Dec 28, 2015 100.17 0 +0.11(+0.11%)
Dec 24, 2015 100.06 0 +0.11(+0.11%)
Dec 23, 2015 99.95 0 -0.16(-0.16%)
Dec 22, 2015 100.11 0 -0.40(-0.40%)
Dec 21, 2015 100.51 0 +0.12(+0.12%)
Dec 18, 2015 100.39 0 +0.16(+0.16%)
Dec 17, 2015 100.23 0 +0.64(+0.64%)
Dec 16, 2015 99.59 0 -0.27(-0.27%)
Dec 15, 2015 99.85 0 -0.39(-0.39%)
Dec 14, 2015 100.24 0 -0.84(-0.83%)
Dec 11, 2015 101.09 0 +0.94(+0.94%)
Dec 10, 2015 100.15 0 -0.13(-0.13%)
Dec 09, 2015 100.28 0 +0.01(+0.01%)
Dec 08, 2015 100.27 0 +0.08(+0.08%)
Dec 07, 2015 100.19 0 +0.40(+0.40%)
Dec 04, 2015 99.80 0 +0.35(+0.35%)
Dec 03, 2015 99.45 0 -1.20(-1.19%)
Dec 02, 2015 100.64 0 -0.31(-0.31%)
Dec 01, 2015 100.95 0 +0.57(+0.57%)
Nov 30, 2015 100.38 0 +0.10(+0.10%)
Nov 27, 2015 100.28 0 +0.16(+0.16%)
Nov 25, 2015 100.12 0 +0.03(+0.03%)
Nov 24, 2015 100.09 0 +0.00(+0.00%)
Nov 23, 2015 100.09 0 +0.20(+0.20%)
Nov 20, 2015 99.38 99.38 99.37 99.89 0 -0.13(-0.13%)
Nov 19, 2015 99.38 99.38 99.37 100.02 0 +0.24(+0.24%)
Nov 18, 2015 99.38 99.38 99.37 99.77 0 -0.09(-0.09%)
Nov 17, 2015 99.38 99.38 99.37 99.87 0 +0.04(+0.04%)
Nov 16, 2015 99.38 99.38 99.37 99.83 0 +2.24(+2.30%)
Nov 13, 2015 99.38 99.38 99.37 97.59 0 +0.40(+0.41%)
Nov 12, 2015 99.38 99.38 99.37 97.19 0 +0.16(+0.16%)
Nov 10, 2015 99.38 99.38 99.37 97.03 0 +0.12(+0.12%)
Nov 09, 2015 99.38 99.38 99.37 96.91 0 -0.24(-0.25%)
Nov 06, 2015 99.38 99.38 99.37 97.16 0 -0.80(-0.81%)
Nov 05, 2015 99.38 99.38 99.37 97.95 0 -0.05(-0.06%)
Nov 04, 2015 99.38 99.38 99.37 98.01 0 -0.14(-0.14%)
Nov 03, 2015 99.38 99.38 99.37 98.15 0 -0.34(-0.34%)
Nov 02, 2015 99.38 99.38 99.37 98.48 0 -0.27(-0.27%)
Oct 30, 2015 99.38 99.38 99.37 98.75 0 +0.28(+0.29%)
Oct 29, 2015 99.38 99.38 99.37 98.47 0 -0.62(-0.62%)
Oct 28, 2015 99.38 99.38 99.37 99.09 0 -0.56(-0.56%)
Oct 27, 2015 99.38 99.38 99.37 99.65 0 +0.15(+0.15%)
Oct 26, 2015 99.38 99.38 99.37 99.50 0 +0.29(+0.29%)
Oct 23, 2015 99.38 99.38 99.37 99.21 0 -0.54(-0.54%)
Oct 22, 2015 99.38 99.38 99.37 99.75 0 -0.03(-0.03%)
Oct 21, 2015 99.38 99.38 99.37 99.78 0 +0.41(+0.41%)
Oct 20, 2015 99.38 99.38 99.37 99.38 0 -0.41(-0.41%)
Oct 19, 2015 99.78 99.78 99.75 99.78 0 +0.08(+0.08%)
Oct 16, 2015 99.73 99.98 99.63 99.70 0 -0.12(-0.12%)
Oct 15, 2015 99.82 99.83 99.82 99.82 0 -0.41(-0.41%)
Oct 14, 2015 100.23 100.23 100.14 100.23 0 +0.64(+0.64%)
Oct 13, 2015 99.59 99.60 99.59 99.59 0 +0.40(+0.40%)
Oct 09, 2015 99.09 99.20 99.20 99.20 0 +0.12(+0.13%)
Oct 08, 2015 99.07 99.08 99.07 99.07 0 -0.31(-0.31%)
Oct 07, 2015 99.38 99.40 99.38 99.38 0 -0.31(-0.31%)
Oct 06, 2015 99.70 99.70 99.68 99.70 0 +0.21(+0.21%)
Oct 05, 2015 99.48 99.52 99.48 99.48 0 -0.55(-0.55%)
Oct 02, 2015 99.56 100.84 99.42 100.03 0 +0.37(+0.38%)
Oct 01, 2015 99.66 99.66 99.63 99.66 0 -0.01(-0.01%)
Sep 30, 2015 99.66 99.67 99.54 99.66 0 +0.12(+0.12%)
Sep 29, 2015 99.55 99.55 99.55 99.55 0 +0.41(+0.41%)
Sep 28, 2015 99.14 99.18 99.14 99.14 0 +0.59(+0.60%)
Sep 25, 2015 98.65 98.77 98.22 98.55 0 -0.32(-0.32%)
Sep 24, 2015 98.87 98.88 98.87 98.87 0 +0.20(+0.21%)
Sep 23, 2015 98.66 98.66 98.64 98.66 0 -0.13(-0.13%)
Sep 22, 2015 98.80 98.80 98.77 98.80 0 +0.60(+0.61%)
Sep 21, 2015 98.20 98.23 98.20 98.20 0 -0.59(-0.59%)
Sep 18, 2015 98.27 98.86 98.22 98.78 0 +0.49(+0.50%)
Sep 17, 2015 98.29 98.32 98.29 98.29 0 +0.90(+0.92%)
Sep 16, 2015 97.39 97.42 97.39 97.39 0 -0.06(-0.06%)
Sep 15, 2015 97.45 97.54 97.38 97.45 0 -0.91(-0.92%)
Sep 14, 2015 98.36 98.39 98.36 98.36 0 +0.06(+0.06%)
Sep 11, 2015 97.98 98.47 97.97 98.30 0 +0.28(+0.29%)
Sep 10, 2015 98.02 98.02 98.02 98.02 0 -0.20(-0.21%)
Sep 09, 2015 98.22 98.32 98.22 98.22 0 -0.14(-0.14%)
Sep 08, 2015 98.36 98.36 98.26 98.36 0 -0.53(-0.54%)
Sep 04, 2015 98.47 98.89 98.89 98.89 0 +0.31(+0.32%)
Sep 03, 2015 98.58 98.58 98.54 98.58 0 +0.21(+0.21%)
Sep 02, 2015 98.37 98.37 98.29 98.37 0 -0.24(-0.25%)
Sep 01, 2015 98.04 98.66 98.02 98.61 0 +0.53(+0.54%)
Aug 31, 2015 98.08 98.09 98.02 98.08 0 -0.31(-0.32%)
Aug 28, 2015 98.30 98.86 98.22 98.39 0 +0.02(+0.02%)
Aug 27, 2015 98.37 98.37 98.34 98.37 0 -0.07(-0.07%)
Aug 26, 2015 98.44 98.44 98.39 98.44 0 -0.93(-0.94%)
Aug 25, 2015 99.37 99.37 99.20 99.37 0 -0.59(-0.59%)
Aug 24, 2015 99.95 99.95 99.84 99.95 0 +0.30(+0.30%)
Aug 21, 2015 99.30 99.73 99.15 99.66 0 +0.28(+0.28%)
Aug 20, 2015 99.38 99.38 99.26 99.38 0 +0.52(+0.53%)
Aug 19, 2015 98.85 98.89 98.85 98.85 0 +0.59(+0.60%)
Aug 18, 2015 98.27 98.27 98.25 98.27 0 -0.23(-0.23%)
Aug 17, 2015 98.49 98.49 98.48 98.49 0 -0.80(-0.81%)
Aug 14, 2015 99.43 99.63 99.09 99.30 0 -0.13(-0.13%)
Aug 13, 2015 99.43 99.43 99.43 99.43 0 -0.35(-0.35%)
Aug 12, 2015 99.78 99.79 99.78 99.78 0 -0.07(-0.07%)
Aug 11, 2015 99.85 99.88 99.85 99.85 0 +0.74(+0.75%)
Aug 10, 2015 99.11 99.11 99.09 99.11 0 -0.54(-0.54%)
Aug 07, 2015 99.10 99.65 98.85 99.65 0 +0.52(+0.52%)
Aug 06, 2015 99.13 99.17 99.13 99.13 0 +0.40(+0.40%)
Aug 05, 2015 98.73 98.73 98.73 98.73 0 -0.41(-0.41%)
Aug 04, 2015 99.14 99.15 99.14 99.14 0 -0.64(-0.64%)
Aug 03, 2015 99.78 99.81 99.78 99.78 0 +0.28(+0.28%)
Jul 31, 2015 98.74 99.50 98.57 99.50 0 +0.70(+0.71%)
Jul 30, 2015 98.80 98.80 98.78 98.80 0 +0.22(+0.22%)
Jul 29, 2015 98.58 98.62 98.58 98.58 0 -0.32(-0.32%)
Jul 28, 2015 98.90 98.90 98.85 98.90 0 -0.30(-0.30%)
Jul 27, 2015 99.20 99.22 99.20 99.20 0 +0.39(+0.40%)
Jul 24, 2015 98.64 98.85 98.56 98.80 0 +0.06(+0.06%)
Jul 23, 2015 98.74 98.74 98.73 98.74 0 +0.49(+0.50%)
Jul 22, 2015 98.25 98.26 98.25 98.25 0 -0.01(-0.01%)
Jul 21, 2015 98.26 98.26 98.13 98.26 0 +0.44(+0.45%)
Jul 20, 2015 97.82 97.85 97.82 97.82 0 -0.24(-0.25%)
Jul 17, 2015 97.92 98.17 97.80 98.06 0 +0.05(+0.05%)
Jul 16, 2015 98.02 98.05 98.02 98.02 0 +0.01(+0.01%)
Jul 15, 2015 98.01 98.01 98.01 98.01 0 +0.42(+0.43%)
Jul 14, 2015 97.59 97.59 97.59 97.59 0 +0.44(+0.45%)
Jul 13, 2015 97.15 97.29 97.15 97.15 0 -0.44(-0.45%)
Jul 10, 2015 98.02 98.16 97.38 97.59 0 -0.70(-0.71%)
Jul 09, 2015 98.28 98.39 98.23 98.28 0 -1.11(-1.12%)
Jul 08, 2015 99.39 99.39 99.27 99.39 0 +0.55(+0.56%)
Jul 07, 2015 98.84 98.84 98.83 98.84 0 +0.27(+0.28%)
Jul 06, 2015 98.56 98.56 98.50 98.56 0 +0.80(+0.82%)
Jul 02, 2015 97.76 97.76 97.70 97.76 0 +0.37(+0.38%)
Jul 01, 2015 97.39 97.41 97.39 97.39 0 -0.60(-0.61%)
Jun 30, 2015 97.99 98.02 97.99 97.99 0 -0.26(-0.26%)
Jun 29, 2015 98.25 98.25 98.25 98.25 0 +1.29(+1.33%)
Jun 26, 2015 97.55 97.64 96.80 96.96 0 -0.55(-0.56%)
Jun 25, 2015 97.51 97.51 97.51 97.51 0 -0.37(-0.38%)
Jun 24, 2015 97.88 97.88 97.81 97.88 0 +0.35(+0.36%)
Jun 23, 2015 97.52 97.52 97.50 97.52 0 -0.29(-0.30%)
Jun 22, 2015 97.81 97.81 97.81 97.81 0 -1.00(-1.01%)
Jun 19, 2015 98.20 98.82 98.19 98.81 0 +0.64(+0.65%)
Jun 18, 2015 98.17 98.22 98.17 98.17 0 -0.13(-0.14%)
Jun 17, 2015 98.30 98.36 98.30 98.30 0 -0.06(-0.06%)
Jun 16, 2015 98.37 98.38 98.34 98.37 0 +0.38(+0.39%)
Jun 15, 2015 97.98 97.98 97.92 97.98 0 +0.33(+0.34%)
Jun 12, 2015 97.72 98.13 97.50 97.66 0 -0.12(-0.13%)
Jun 11, 2015 97.78 97.77 97.73 97.78 0 +0.94(+0.97%)
Jun 10, 2015 96.84 96.86 96.84 96.84 0 -0.40(-0.41%)
Jun 09, 2015 97.24 97.30 97.24 97.24 0 -0.49(-0.50%)
Jun 08, 2015 97.73 97.73 97.67 97.73 0 +0.21(+0.22%)
Jun 05, 2015 98.26 98.31 97.23 97.52 0 -0.87(-0.88%)
Jun 04, 2015 98.39 98.39 98.35 98.39 0 +0.51(+0.52%)
Jun 03, 2015 97.88 97.88 97.83 97.88 0 -0.88(-0.89%)
Jun 02, 2015 98.77 98.77 98.77 98.77 0 -0.74(-0.75%)
Jun 01, 2015 99.51 99.52 99.51 99.51 0 -0.51(-0.51%)
May 29, 2015 99.86 100.30 99.83 100.02 0 +0.11(+0.11%)
May 28, 2015 99.91 99.92 99.91 99.91 0 -0.05(-0.05%)
May 27, 2015 99.95 99.98 99.92 99.95 0 +0.09(+0.09%)
May 26, 2015 99.87 99.93 99.87 99.87 0 +0.64(+0.65%)
May 22, 2015 99.34 99.23 99.23 99.23 0 -0.20(-0.20%)
May 21, 2015 99.43 99.43 99.42 99.43 0 +0.54(+0.55%)
May 20, 2015 98.89 98.89 98.78 98.89 0 +0.34(+0.34%)
May 19, 2015 98.55 98.55 98.55 98.55 0 -0.46(-0.47%)
May 18, 2015 99.02 99.10 98.92 99.02 0 -0.81(-0.81%)
May 15, 2015 99.00 99.91 99.00 99.83 0 +1.93(+1.97%)
May 14, 2015 97.90 97.90 97.86 97.90 0 +0.46(+0.47%)
May 13, 2015 97.44 97.51 97.37 97.44 0 -0.38(-0.38%)
May 12, 2015 97.81 97.81 97.72 97.81 0 +0.26(+0.26%)
May 11, 2015 97.55 97.64 97.45 97.55 0 -1.14(-1.16%)
May 08, 2015 98.40 99.09 98.22 98.70 0 +0.30(+0.30%)
May 07, 2015 98.40 98.42 98.40 98.40 0 +0.52(+0.53%)
May 06, 2015 98.34 98.42 97.72 97.88 0 -0.51(-0.52%)
May 05, 2015 98.38 98.55 98.38 98.38 0 -0.34(-0.35%)
May 04, 2015 98.73 98.73 98.66 98.73 0 -0.26(-0.26%)
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.