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 35021 35213 35004 35160 0 +190.70(+0.55%)
Apr 29, 2018 34747 35065 34745 34970 0 +0.00(+0.00%)
Apr 28, 2018 34747 35065 34745 34970 0 +0.00(+0.00%)
Apr 27, 2018 34747 35065 34745 34970 0 +256.10(+0.74%)
Apr 26, 2018 34533 34748 34506 34714 0 +212.30(+0.62%)
Apr 25, 2018 34593 34631 34401 34501 0 -115.30(-0.33%)
Apr 24, 2018 34491 34707 34466 34617 0 +165.80(+0.48%)
Apr 23, 2018 34494 34664 34259 34451 0 +35.20(+0.10%)
Apr 22, 2018 34434 34487 34311 34416 0 +0.00(+0.00%)
Apr 21, 2018 34434 34487 34311 34416 0 +0.00(+0.00%)
Apr 20, 2018 34434 34487 34311 34416 0 -11.70(-0.03%)
Apr 19, 2018 34404 34479 34359 34427 0 +95.60(+0.28%)
Apr 18, 2018 34443 34592 34270 34332 0 -63.40(-0.18%)
Apr 17, 2018 34382 34434 34230 34395 0 +89.70(+0.26%)
Apr 16, 2018 33945 34342 33899 34305 0 +112.80(+0.33%)
Apr 15, 2018 34168 34313 34104 34193 0 +0.00(+0.00%)
Apr 14, 2018 34168 34313 34104 34193 0 +0.00(+0.00%)
Apr 13, 2018 34168 34313 34104 34193 0 +91.50(+0.27%)
Apr 12, 2018 33988 34177 33925 34101 0 +160.70(+0.47%)
Apr 11, 2018 33970 33982 33751 33940 0 +60.20(+0.18%)
Apr 10, 2018 33880 33950 33813 33880 0 +91.70(+0.27%)
Apr 09, 2018 33654 33846 33579 33788 0 +161.50(+0.48%)
Apr 08, 2018 33609 33698 33501 33627 0 +0.00(+0.00%)
Apr 07, 2018 33609 33698 33501 33627 0 +0.00(+0.00%)
Apr 06, 2018 33609 33698 33501 33627 0 +30.20(+0.09%)
Apr 05, 2018 33290 33638 33268 33597 0 +577.70(+1.75%)
Apr 04, 2018 33438 33506 32973 33019 0 -351.50(-1.05%)
Apr 03, 2018 33197 33403 33154 33371 0 +115.20(+0.35%)
Apr 02, 2018 33031 33289 32998 33255 0 +286.70(+0.87%)
Apr 01, 2018 33098 33104 32918 32969 0 +0.00(+0.00%)
Mar 31, 2018 33098 33104 32918 32969 0 +0.00(+0.00%)
Mar 30, 2018 33098 33104 32918 32969 0 +0.00(+0.00%)
Mar 29, 2018 33098 33104 32918 32969 0 +0.00(+0.00%)
Mar 28, 2018 33098 33104 32918 32969 0 -205.70(-0.62%)
Mar 27, 2018 33173 33371 33077 33174 0 +108.00(+0.33%)
Mar 26, 2018 32536 33115 32515 33066 0 +469.90(+1.44%)
Mar 25, 2018 32651 32720 32484 32596 0 +0.00(+0.00%)
Mar 24, 2018 32651 32720 32484 32596 0 +0.00(+0.00%)
Mar 23, 2018 32651 32720 32484 32596 0 -409.80(-1.24%)
Mar 22, 2018 33207 33282 32963 33006 0 -129.90(-0.39%)
Mar 21, 2018 33091 33355 33070 33136 0 +139.40(+0.42%)
Mar 20, 2018 32876 33103 32811 32997 0 +73.70(+0.22%)
Mar 19, 2018 33269 33276 32856 32923 0 -252.90(-0.76%)
Mar 18, 2018 33686 33691 33120 33176 0 +0.00(+0.00%)
Mar 17, 2018 33686 33691 33120 33176 0 +0.00(+0.00%)
Mar 16, 2018 33686 33691 33120 33176 0 -509.50(-1.51%)
Mar 15, 2018 33844 33866 33637 33686 0 -150.20(-0.44%)
Mar 14, 2018 33734 33875 33581 33836 0 -21.10(-0.06%)
Mar 13, 2018 33818 34077 33723 33857 0 -61.10(-0.18%)
Mar 12, 2018 33468 33962 33468 33918 0 +610.80(+1.83%)
Mar 11, 2018 33465 33520 33256 33307 0 +0.00(+0.00%)
Mar 10, 2018 33465 33520 33256 33307 0 +0.00(+0.00%)
Mar 09, 2018 33465 33520 33256 33307 0 -44.50(-0.13%)
Mar 08, 2018 33244 33440 33038 33352 0 +318.50(+0.96%)
Mar 07, 2018 33279 33331 32991 33033 0 -284.10(-0.85%)
Mar 06, 2018 34047 34060 33210 33317 0 -429.60(-1.27%)
Mar 05, 2018 34034 34034 33653 33747 0 -300.10(-0.88%)
Mar 04, 2018 34141 34279 34016 34047 0 +0.00(+0.00%)
Mar 03, 2018 34141 34279 34016 34047 0 +0.00(+0.00%)
Mar 02, 2018 34141 34279 34016 34047 0 +0.00(+0.00%)
Mar 01, 2018 34141 34279 34016 34047 0 -137.10(-0.40%)
Feb 28, 2018 34156 34303 34076 34184 0 -162.40(-0.47%)
Feb 27, 2018 34559 34611 34315 34346 0 -99.40(-0.29%)
Feb 26, 2018 34226 34483 34226 34446 0 +303.70(+0.89%)
Feb 25, 2018 33832 34168 33832 34142 0 +0.00(+0.00%)
Feb 24, 2018 33832 34168 33832 34142 0 +0.00(+0.00%)
Feb 23, 2018 33832 34168 33832 34142 0 +322.60(+0.95%)
Feb 22, 2018 33817 33869 33691 33820 0 -25.40(-0.08%)
Feb 21, 2018 33814 33911 33702 33845 0 +141.30(+0.42%)
Feb 20, 2018 33914 33961 33658 33704 0 -71.10(-0.21%)
Feb 19, 2018 34054 34123 33554 33775 0 -236.10(-0.69%)
Feb 18, 2018 34411 34508 33957 34011 0 +0.00(+0.00%)
Feb 17, 2018 34411 34508 33957 34011 0 +0.00(+0.00%)
Feb 16, 2018 34411 34508 33957 34011 0 -286.70(-0.84%)
Feb 15, 2018 34208 34535 34186 34298 0 +141.60(+0.41%)
Feb 14, 2018 34437 34473 34029 34156 0 -144.60(-0.42%)
Feb 13, 2018 34203 34351 34115 34300 0 +0.00(+0.00%)
Feb 12, 2018 34203 34351 34115 34300 0 +294.70(+0.87%)
Feb 11, 2018 34002 34071 33850 34006 0 +0.00(+0.00%)
Feb 10, 2018 34002 34071 33850 34006 0 +0.00(+0.00%)
Feb 09, 2018 34002 34071 33850 34006 0 -407.40(-1.18%)
Feb 08, 2018 34208 34634 34109 34413 0 +330.50(+0.97%)
Feb 07, 2018 34563 34666 34008 34083 0 -113.20(-0.33%)
Feb 06, 2018 33754 34521 33483 34196 0 -561.30(-1.61%)
Feb 05, 2018 34719 34874 34521 34757 0 -309.60(-0.88%)
Feb 04, 2018 35708 35738 35006 35067 0 +0.00(+0.00%)
Feb 03, 2018 35708 35738 35006 35067 0 +0.00(+0.00%)
Feb 02, 2018 35708 35738 35006 35067 0 -839.90(-2.34%)
Feb 01, 2018 36049 36257 35502 35907 0 -58.30(-0.16%)
Jan 31, 2018 35952 36051 35818 35965 0 -68.70(-0.19%)
Jan 30, 2018 36277 36292 35993 36034 0 -249.50(-0.69%)
Jan 29, 2018 36106 36444 36093 36283 0 +232.80(+0.65%)
Jan 28, 2018 36208 36247 35823 36050 0 +0.00(+0.00%)
Jan 27, 2018 36208 36247 35823 36050 0 +0.00(+0.00%)
Jan 26, 2018 36208 36247 35823 36050 0 +0.00(+0.00%)
Jan 25, 2018 36208 36247 35823 36050 0 -111.20(-0.31%)
Jan 24, 2018 36162 36268 36036 36162 0 +21.60(+0.06%)
Jan 23, 2018 35868 36171 35864 36140 0 +342.00(+0.96%)
Jan 22, 2018 35614 35828 35545 35798 0 +286.40(+0.81%)
Jan 21, 2018 35339 35542 35221 35512 0 +0.00(+0.00%)
Jan 20, 2018 35339 35542 35221 35512 0 +0.00(+0.00%)
Jan 19, 2018 35339 35542 35221 35512 0 +251.30(+0.71%)
Jan 18, 2018 35366 35507 35166 35260 0 +178.50(+0.51%)
Jan 17, 2018 34754 35119 34701 35082 0 +310.70(+0.89%)
Jan 16, 2018 34878 34936 34736 34771 0 -72.40(-0.21%)
Jan 15, 2018 34687 34964 34687 34844 0 +251.10(+0.73%)
Jan 14, 2018 34579 34638 34342 34592 0 +0.00(+0.00%)
Jan 13, 2018 34579 34638 34342 34592 0 +0.00(+0.00%)
Jan 12, 2018 34579 34638 34342 34592 0 +88.90(+0.26%)
Jan 11, 2018 34472 34559 34401 34504 0 +70.40(+0.20%)
Jan 10, 2018 34539 34566 34312 34433 0 +80.30(+0.23%)
Jan 09, 2018 34216 34386 34216 34353 0 +0.00(+0.00%)
Jan 08, 2018 34216 34386 34216 34353 0 +198.90(+0.58%)
Jan 07, 2018 34021 34189 34021 34154 0 +0.00(+0.00%)
Jan 06, 2018 34021 34189 34021 34154 0 +0.00(+0.00%)
Jan 05, 2018 34021 34189 34021 34154 0 +184.30(+0.54%)
Jan 04, 2018 33912 33995 33802 33970 0 +176.20(+0.52%)
Jan 03, 2018 33930 33998 33765 33793 0 -18.90(-0.06%)
Jan 02, 2018 33914 33964 33703 33812 0 -0.50(-0.00%)
Jan 01, 2018 34060 34101 33766 33813 0 -244.00(-0.72%)
Dec 31, 2017 33889 34086 33889 34057 0 +0.00(+0.00%)
Dec 30, 2017 33889 34086 33889 34057 0 +0.00(+0.00%)
Dec 29, 2017 33889 34086 33889 34057 0 +208.80(+0.62%)
Dec 28, 2017 33929 34024 33752 33848 0 -63.80(-0.19%)
Dec 27, 2017 34087 34138 33840 33912 0 -98.80(-0.29%)
Dec 26, 2017 33981 34062 33890 34011 0 +70.30(+0.21%)
Dec 25, 2017 33768 33964 33768 33940 0 +0.00(+0.00%)
Dec 24, 2017 33768 33964 33768 33940 0 +0.00(+0.00%)
Dec 23, 2017 33768 33964 33768 33940 0 +0.00(+0.00%)
Dec 22, 2017 33768 33964 33768 33940 0 +184.00(+0.55%)
Dec 21, 2017 33826 33861 33708 33756 0 -21.10(-0.06%)
Dec 20, 2017 33929 33956 33755 33777 0 -59.30(-0.18%)
Dec 19, 2017 33732 33862 33667 33837 0 +235.00(+0.70%)
Dec 18, 2017 33364 33802 32596 33602 0 +138.70(+0.41%)
Dec 17, 2017 33456 33622 33406 33463 0 +0.00(+0.00%)
Dec 16, 2017 33456 33622 33406 33463 0 +0.00(+0.00%)
Dec 15, 2017 33456 33622 33406 33463 0 +216.30(+0.65%)
Dec 14, 2017 33115 33322 32887 33247 0 +193.70(+0.59%)
Dec 13, 2017 33230 33404 32989 33053 0 -175.00(-0.53%)
Dec 12, 2017 33427 33458 33180 33228 0 -227.80(-0.68%)
Dec 11, 2017 33318 33536 33313 33456 0 +205.50(+0.62%)
Dec 10, 2017 33034 33286 33034 33250 0 +0.00(+0.00%)
Dec 09, 2017 33034 33286 33034 33250 0 +0.00(+0.00%)
Dec 08, 2017 33034 33286 33034 33250 0 +301.10(+0.91%)
Dec 07, 2017 32615 32992 32598 32949 0 +352.00(+1.08%)
Dec 06, 2017 32798 32805 32565 32597 0 -205.20(-0.63%)
Dec 05, 2017 32814 32893 32682 32802 0 -67.30(-0.20%)
Dec 04, 2017 32968 33008 32786 32870 0 +36.80(+0.11%)
Dec 03, 2017 33248 33301 32798 32833 0 +0.00(+0.00%)
Dec 02, 2017 33248 33301 32798 32833 0 +0.00(+0.00%)
Dec 01, 2017 33248 33301 32798 32833 0 -316.50(-0.95%)
Nov 30, 2017 33542 33576 33109 33149 0 -453.40(-1.35%)
Nov 29, 2017 33664 33729 33553 33603 0 -15.80(-0.05%)
Nov 28, 2017 33727 33770 33577 33619 0 -105.80(-0.31%)
Nov 27, 2017 33640 33745 33540 33724 0 +45.20(+0.13%)
Nov 26, 2017 33670 33738 33640 33679 0 +0.00(+0.00%)
Nov 25, 2017 33670 33738 33640 33679 0 +0.00(+0.00%)
Nov 24, 2017 33670 33738 33640 33679 0 +91.10(+0.27%)
Nov 23, 2017 33576 33670 33468 33588 0 +26.50(+0.08%)
Nov 22, 2017 33569 33654 33465 33562 0 +83.20(+0.25%)
Nov 21, 2017 33438 33625 33438 33478 0 +118.50(+0.36%)
Nov 20, 2017 33366 33450 33288 33360 0 +17.10(+0.05%)
Nov 19, 2017 33388 33521 33279 33343 0 +0.00(+0.00%)
Nov 18, 2017 33388 33521 33279 33343 0 +0.00(+0.00%)
Nov 17, 2017 33388 33521 33279 33343 0 +236.00(+0.71%)
Nov 16, 2017 32830 33165 32830 33107 0 +346.40(+1.06%)
Nov 15, 2017 32945 32945 32684 32760 0 -181.50(-0.55%)
Nov 14, 2017 32990 33127 32907 32942 0 -91.70(-0.28%)
Nov 13, 2017 33397 33417 33000 33034 0 -281.00(-0.84%)
Nov 12, 2017 33236 33380 33108 33315 0 +0.00(+0.00%)
Nov 11, 2017 33236 33380 33108 33315 0 +0.00(+0.00%)
Nov 10, 2017 33236 33380 33108 33315 0 +63.70(+0.19%)
Nov 09, 2017 33377 33464 33112 33251 0 +32.10(+0.10%)
Nov 08, 2017 33417 33485 33158 33219 0 -152.00(-0.46%)
Nov 07, 2017 33781 33866 33342 33371 0 -360.40(-1.07%)
Nov 06, 2017 33710 33848 33582 33731 0 +45.60(+0.14%)
Nov 05, 2017 33667 33734 33532 33686 0 +0.00(+0.00%)
Nov 04, 2017 33667 33734 33532 33686 0 +0.00(+0.00%)
Nov 03, 2017 33667 33734 33532 33686 0 +112.40(+0.33%)
Nov 02, 2017 33616 33658 33527 33573 0 -27.10(-0.08%)
Nov 01, 2017 33344 33652 33341 33600 0 +387.20(+1.17%)
Oct 31, 2017 33255 33294 33164 33213 0 -53.10(-0.16%)
Oct 30, 2017 33260 33340 33207 33266 0 +109.00(+0.33%)
Oct 29, 2017 33228 33286 33109 33157 0 +0.00(+0.00%)
Oct 28, 2017 33228 33286 33109 33157 0 +0.00(+0.00%)
Oct 27, 2017 33228 33286 33109 33157 0 +10.10(+0.03%)
Oct 26, 2017 33025 33196 32835 33147 0 +104.60(+0.32%)
Oct 25, 2017 32995 33117 32805 33042 0 +435.20(+1.33%)
Oct 24, 2017 32619 32670 32502 32607 0 +100.60(+0.31%)
Oct 23, 2017 32412 32615 32313 32507 0 +116.70(+0.36%)
Oct 22, 2017 32657 32663 32319 32390 0 +0.00(+0.00%)
Oct 21, 2017 32657 32663 32319 32390 0 +0.00(+0.00%)
Oct 20, 2017 32657 32663 32319 32390 0 +0.00(+0.00%)
Oct 19, 2017 32657 32663 32319 32390 0 -194.30(-0.60%)
Oct 18, 2017 32519 32670 32463 32584 0 -24.90(-0.08%)
Oct 17, 2017 32654 32700 32557 32609 0 -24.40(-0.07%)
Oct 16, 2017 32488 32687 32445 32634 0 +200.90(+0.62%)
Oct 15, 2017 32248 32509 32248 32433 0 +0.00(+0.00%)
Oct 14, 2017 32248 32509 32248 32433 0 +0.00(+0.00%)
Oct 13, 2017 32248 32509 32248 32433 0 +250.50(+0.78%)
Oct 12, 2017 31888 32209 31814 32182 0 +348.20(+1.09%)
Oct 11, 2017 31976 32098 31769 31834 0 -90.40(-0.28%)
Oct 10, 2017 31911 31995 31897 31924 0 +77.50(+0.24%)
Oct 09, 2017 31862 31936 31782 31847 0 +32.70(+0.10%)
Oct 08, 2017 31633 31844 31633 31814 0 +0.00(+0.00%)
Oct 07, 2017 31633 31844 31633 31814 0 +0.00(+0.00%)
Oct 06, 2017 31633 31844 31633 31814 0 +222.20(+0.70%)
Oct 05, 2017 31726 31772 31562 31592 0 -79.70(-0.25%)
Oct 04, 2017 31522 31752 31458 31672 0 +174.30(+0.55%)
Oct 03, 2017 31538 31615 31440 31497 0 +213.70(+0.68%)
Oct 02, 2017 31367 31524 31244 31284 0 +0.00(+0.00%)
Oct 01, 2017 31367 31524 31244 31284 0 +0.00(+0.00%)
Sep 30, 2017 31367 31524 31244 31284 0 +0.00(+0.00%)
Sep 29, 2017 31367 31524 31244 31284 0 +1.20(+0.00%)
Sep 28, 2017 31216 31341 31082 31282 0 +122.70(+0.39%)
Sep 27, 2017 31785 31798 31101 31160 0 -440.00(-1.39%)
Sep 26, 2017 31686 31694 31456 31600 0 -26.80(-0.08%)
Sep 25, 2017 31986 32016 31475 31627 0 -295.80(-0.93%)
Sep 24, 2017 32340 32343 31886 31922 0 +0.00(+0.00%)
Sep 23, 2017 32340 32343 31886 31922 0 +0.00(+0.00%)
Sep 22, 2017 32340 32343 31886 31922 0 -447.60(-1.38%)
Sep 21, 2017 32406 32463 32164 32370 0 -30.50(-0.09%)
Sep 20, 2017 32467 32500 32384 32400 0 -1.90(-0.01%)
Sep 19, 2017 32522 32524 32359 32402 0 -21.40(-0.07%)
Sep 18, 2017 32361 32508 32361 32424 0 +151.20(+0.47%)
Sep 17, 2017 32208 32356 32138 32273 0 +0.00(+0.00%)
Sep 16, 2017 32208 32356 32138 32273 0 +0.00(+0.00%)
Sep 15, 2017 32208 32356 32138 32273 0 +30.70(+0.10%)
Sep 14, 2017 32289 32329 32187 32242 0 +55.50(+0.17%)
Sep 13, 2017 32189 32348 32127 32186 0 +27.70(+0.09%)
Sep 12, 2017 32029 32172 31950 32159 0 +276.50(+0.87%)
Sep 11, 2017 31798 31953 31798 31882 0 +194.70(+0.61%)
Sep 10, 2017 31694 31764 31619 31688 0 +0.00(+0.00%)
Sep 09, 2017 31694 31764 31619 31688 0 +0.00(+0.00%)
Sep 08, 2017 31694 31764 31619 31688 0 +24.80(+0.08%)
Sep 07, 2017 31739 31815 31620 31663 0 +0.70(+0.00%)
Sep 06, 2017 31714 31728 31586 31662 0 -147.60(-0.46%)
Sep 05, 2017 31755 31864 31674 31810 0 +107.40(+0.34%)
Sep 04, 2017 31932 31932 31560 31702 0 -190.00(-0.60%)
Sep 03, 2017 31769 31944 31707 31892 0 +0.00(+0.00%)
Sep 02, 2017 31769 31944 31707 31892 0 +0.00(+0.00%)
Sep 01, 2017 31769 31944 31707 31892 0 +161.70(+0.51%)
Aug 31, 2017 31685 31757 31552 31730 0 +84.00(+0.27%)
Aug 30, 2017 31535 31728 31533 31646 0 +258.10(+0.82%)
Aug 29, 2017 31725 31740 31361 31388 0 -362.40(-1.14%)
Aug 28, 2017 31757 31810 31702 31751 0 +154.70(+0.49%)
Aug 27, 2017 31673 31678 31546 31596 0 +0.00(+0.00%)
Aug 26, 2017 31673 31678 31546 31596 0 +0.00(+0.00%)
Aug 25, 2017 31673 31678 31546 31596 0 +0.00(+0.00%)
Aug 24, 2017 31673 31678 31546 31596 0 +28.10(+0.09%)
Aug 23, 2017 31408 31593 31379 31568 0 +276.20(+0.88%)
Aug 22, 2017 31394 31484 31242 31292 0 +33.00(+0.11%)
Aug 21, 2017 31610 31642 31220 31259 0 -265.90(-0.84%)
Aug 20, 2017 31730 31730 31349 31525 0 +0.00(+0.00%)
Aug 19, 2017 31730 31730 31349 31525 0 +0.00(+0.00%)
Aug 18, 2017 31730 31730 31349 31525 0 -270.80(-0.85%)
Aug 17, 2017 31919 31938 31714 31796 0 +24.60(+0.08%)
Aug 16, 2017 31566 31806 31399 31771 0 +321.90(+1.02%)
Aug 15, 2017 31300 31526 31299 31449 0 +0.00(+0.00%)
Aug 14, 2017 31300 31526 31299 31449 0 +235.40(+0.75%)
Aug 13, 2017 31356 31379 31128 31214 0 +0.00(+0.00%)
Aug 12, 2017 31356 31379 31128 31214 0 +0.00(+0.00%)
Aug 11, 2017 31356 31379 31128 31214 0 -317.70(-1.01%)
Aug 10, 2017 31751 31756 31423 31531 0 -266.50(-0.84%)
Aug 09, 2017 31926 31967 31732 31798 0 -216.40(-0.68%)
Aug 08, 2017 32341 32355 31915 32014 0 -259.50(-0.80%)
Aug 07, 2017 32378 32396 32236 32274 0 -51.70(-0.16%)
Aug 06, 2017 32191 32352 32108 32325 0 +0.00(+0.00%)
Aug 05, 2017 32191 32352 32108 32325 0 +0.00(+0.00%)
Aug 04, 2017 32191 32352 32108 32325 0 +87.50(+0.27%)
Aug 03, 2017 32503 32503 32195 32238 0 -238.80(-0.74%)
Aug 02, 2017 32642 32686 32395 32477 0 -98.50(-0.30%)
Aug 01, 2017 32580 32632 32462 32575 0 +60.30(+0.19%)
Jul 31, 2017 32412 32546 32324 32515 0 +205.00(+0.63%)
Jul 30, 2017 32381 32381 32105 32310 0 +0.00(+0.00%)
Jul 29, 2017 32381 32381 32105 32310 0 +0.00(+0.00%)
Jul 28, 2017 32381 32381 32105 32310 0 -73.40(-0.23%)
Jul 27, 2017 32519 32673 32325 32383 0 +0.80(+0.00%)
Jul 26, 2017 32256 32414 32226 32382 0 +154.20(+0.48%)
Jul 25, 2017 32351 32374 32197 32228 0 -17.60(-0.05%)
Jul 24, 2017 32100 32321 32058 32246 0 +217.00(+0.68%)
Jul 23, 2017 32036 32062 31809 32029 0 +0.00(+0.00%)
Jul 22, 2017 32036 32062 31809 32029 0 +0.00(+0.00%)
Jul 21, 2017 32036 32062 31809 32029 0 +124.50(+0.39%)
Jul 20, 2017 32034 32057 31860 31904 0 -50.90(-0.16%)
Jul 19, 2017 31883 31979 31794 31955 0 +244.30(+0.77%)
Jul 18, 2017 31776 31912 31626 31711 0 -363.80(-1.13%)
Jul 17, 2017 32054 32132 32037 32075 0 +54.00(+0.17%)
Jul 16, 2017 32100 32110 31898 32021 0 +0.00(+0.00%)
Jul 15, 2017 32100 32110 31898 32021 0 +0.00(+0.00%)
Jul 14, 2017 32100 32110 31898 32021 0 -16.60(-0.05%)
Jul 13, 2017 31896 32092 31893 32037 0 +232.60(+0.73%)
Jul 12, 2017 31813 31866 31731 31805 0 +57.70(+0.18%)
Jul 11, 2017 31790 31885 31718 31747 0 +31.50(+0.10%)
Jul 10, 2017 31511 31768 31471 31716 0 +355.00(+1.13%)
Jul 09, 2017 31374 31426 31287 31361 0 +0.00(+0.00%)
Jul 08, 2017 31374 31426 31287 31361 0 +0.00(+0.00%)
Jul 07, 2017 31374 31426 31287 31361 0 -8.70(-0.03%)
Jul 06, 2017 31298 31461 31265 31369 0 +123.70(+0.40%)
Jul 05, 2017 31273 31285 31178 31246 0 +35.80(+0.11%)
Jul 04, 2017 31331 31354 31166 31210 0 -11.80(-0.04%)
Jul 03, 2017 31156 31258 31017 31222 0 +300.00(+0.97%)
Jun 30, 2017 30825 30965 30681 30922 0 +64.10(+0.21%)
Jun 29, 2017 30911 31098 30795 30858 0 +23.20(+0.08%)
Jun 28, 2017 30989 31000 30799 30834 0 -123.90(-0.40%)
Jun 27, 2017 31195 31295 30847 30958 0 -180.00(-0.58%)
Jun 26, 2017 31353 31365 31110 31138 0 +0.00(+0.00%)
Jun 25, 2017 31353 31365 31110 31138 0 +0.00(+0.00%)
Jun 24, 2017 31353 31365 31110 31138 0 +0.00(+0.00%)
Jun 23, 2017 31353 31365 31110 31138 0 -152.50(-0.49%)
Jun 22, 2017 31352 31523 31256 31291 0 +7.10(+0.02%)
Jun 21, 2017 31302 31336 31194 31284 0 -13.90(-0.04%)
Jun 20, 2017 31392 31392 31262 31298 0 -14.10(-0.05%)
Jun 19, 2017 31169 31362 31163 31312 0 +255.20(+0.82%)
Jun 18, 2017 31160 31183 31017 31056 0 +0.00(+0.00%)
Jun 17, 2017 31160 31183 31017 31056 0 +0.00(+0.00%)
Jun 16, 2017 31160 31183 31017 31056 0 -19.30(-0.06%)
Jun 15, 2017 31223 31229 31026 31076 0 -80.20(-0.26%)
Jun 14, 2017 31148 31190 31055 31156 0 +52.40(+0.17%)
Jun 13, 2017 31091 31261 31062 31104 0 +7.80(+0.03%)
Jun 12, 2017 31225 31225 31044 31096 0 -166.40(-0.53%)
Jun 11, 2017 31197 31290 31087 31262 0 +0.00(+0.00%)
Jun 10, 2017 31197 31290 31087 31262 0 +0.00(+0.00%)
Jun 09, 2017 31197 31290 31087 31262 0 +48.70(+0.16%)
Jun 08, 2017 31317 31354 31194 31213 0 -57.90(-0.19%)
Jun 07, 2017 31253 31347 31173 31271 0 +80.70(+0.26%)
Jun 06, 2017 31421 31430 31173 31191 0 -118.90(-0.38%)
Jun 05, 2017 31275 31355 31198 31310 0 +36.20(+0.12%)
Jun 04, 2017 31205 31333 31190 31273 0 +0.00(+0.00%)
Jun 03, 2017 31205 31333 31190 31273 0 +0.00(+0.00%)
Jun 02, 2017 31205 31333 31190 31273 0 +135.70(+0.44%)
Jun 01, 2017 31117 31213 31062 31138 0 -8.20(-0.03%)
May 31, 2017 31222 31255 31108 31146 0 -13.60(-0.04%)
May 30, 2017 31112 31220 31064 31159 0 +50.10(+0.16%)
May 29, 2017 30944 31214 30870 31109 0 +81.10(+0.26%)
May 28, 2017 30766 31074 30746 31028 0 +0.00(+0.00%)
May 27, 2017 30766 31074 30746 31028 0 +0.00(+0.00%)
May 26, 2017 30766 31074 30746 31028 0 +278.20(+0.90%)
May 25, 2017 30375 30793 30352 30750 0 +448.40(+1.48%)
May 24, 2017 30447 30534 30248 30302 0 -63.60(-0.21%)
May 23, 2017 30554 30611 30317 30365 0 -205.80(-0.67%)
May 22, 2017 30639 30712 30517 30571 0 +106.10(+0.35%)
May 21, 2017 30540 30712 30338 30465 0 +0.00(+0.00%)
May 20, 2017 30540 30712 30338 30465 0 +0.00(+0.00%)
May 19, 2017 30540 30712 30338 30465 0 +30.10(+0.10%)
May 18, 2017 30467 30576 30394 30435 0 -224.00(-0.73%)
May 17, 2017 30616 30692 30519 30659 0 +76.20(+0.25%)
May 16, 2017 30392 30592 30363 30583 0 +260.50(+0.86%)
May 15, 2017 30287 30358 30274 30322 0 +133.90(+0.44%)
May 14, 2017 30286 30300 30111 30188 0 +0.00(+0.00%)
May 13, 2017 30286 30300 30111 30188 0 +0.00(+0.00%)
May 12, 2017 30286 30300 30111 30188 0 -62.80(-0.21%)
May 11, 2017 30310 30366 30207 30251 0 +2.80(+0.01%)
May 10, 2017 29989 30272 29987 30248 0 +315.00(+1.05%)
May 09, 2017 29978 30018 29911 29933 0 +7.00(+0.02%)
May 08, 2017 29915 30016 29877 29926 0 +67.40(+0.23%)
May 07, 2017 30142 30177 29824 29859 0 +0.00(+0.00%)
May 06, 2017 30142 30177 29824 29859 0 +0.00(+0.00%)
May 05, 2017 30142 30177 29824 29859 0 -267.40(-0.89%)
May 04, 2017 30070 30170 30007 30126 0 +231.40(+0.77%)
May 03, 2017 29985 30021 29847 29895 0 -26.40(-0.09%)
May 02, 2017 30022 30069 29804 29921 0 +2.80(+0.01%)
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.