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, 2001 925.56 935.78 925.18 935.78 0 +12.77(+1.38%)
Apr 27, 2001 910.39 925.50 910.39 923.01 0 +9.58(+1.05%)
Apr 26, 2001 906.64 915.51 901.64 913.43 0 +13.70(+1.52%)
Apr 25, 2001 898.48 903.90 892.75 899.73 0 -5.83(-0.64%)
Apr 24, 2001 897.00 905.56 897.00 905.56 0 +13.92(+1.56%)
Apr 23, 2001 907.48 907.48 891.64 891.64 0 -23.58(-2.58%)
Apr 20, 2001 937.72 937.72 915.22 915.22 0 -18.94(-2.03%)
Apr 19, 2001 943.31 943.31 931.42 934.16 0 -1.78(-0.19%)
Apr 18, 2001 923.37 936.58 923.37 935.94 0 +23.82(+2.61%)
Apr 17, 2001 910.82 912.40 902.59 912.12 0 -11.02(-1.19%)
Apr 12, 2001 920.04 923.14 916.69 923.14 0 +4.05(+0.44%)
Apr 11, 2001 916.01 924.70 912.69 919.09 0 +1.87(+0.20%)
Apr 10, 2001 904.66 917.22 904.66 917.22 0 +13.42(+1.48%)
Apr 09, 2001 889.08 903.89 888.65 903.80 0 +13.00(+1.46%)
Apr 06, 2001 903.36 903.36 885.78 890.80 0 -2.48(-0.28%)
Apr 05, 2001 876.08 894.02 876.08 893.28 0 +15.69(+1.79%)
Apr 04, 2001 857.95 877.59 843.80 877.59 0 +15.76(+1.83%)
Apr 03, 2001 881.08 881.08 861.83 861.83 0 -27.91(-3.14%)
Apr 02, 2001 890.98 890.98 879.49 889.74 0 +1.33(+0.15%)
Mar 31, 2001 876.83 891.53 876.83 888.41 0 +9.97(+1.13%)
Mar 30, 2001 862.96 878.44 859.52 878.44 0 +5.33(+0.61%)
Mar 29, 2001 874.31 882.29 872.10 873.11 0 -8.72(-0.99%)
Mar 28, 2001 861.26 881.83 856.61 881.83 0 +16.72(+1.93%)
Mar 27, 2001 850.97 865.11 850.97 865.11 0 +22.77(+2.70%)
Mar 24, 2001 834.93 844.24 834.93 842.34 0 +23.79(+2.91%)
Mar 23, 2001 849.04 849.04 818.55 818.55 0 -32.21(-3.79%)
Mar 22, 2001 868.06 868.06 850.76 850.76 0 -30.11(-3.42%)
Mar 21, 2001 889.21 891.51 880.33 880.87 0 +0.08(+0.01%)
Mar 20, 2001 889.56 892.12 880.50 880.79 0 -3.95(-0.45%)
Mar 17, 2001 898.71 898.71 884.20 884.74 0 -16.43(-1.82%)
Mar 16, 2001 899.57 901.17 894.62 901.17 0 +7.46(+0.83%)
Mar 15, 2001 913.39 913.39 879.34 893.71 0 -10.44(-1.15%)
Mar 14, 2001 893.33 909.38 893.33 904.15 0 +0.48(+0.05%)
Mar 13, 2001 917.44 917.44 903.67 903.67 0 -21.09(-2.28%)
Mar 10, 2001 927.77 930.63 924.35 924.76 0 -6.13(-0.66%)
Mar 09, 2001 941.79 941.79 930.89 930.89 0 -10.15(-1.08%)
Mar 08, 2001 937.02 941.04 932.34 941.04 0 +1.54(+0.16%)
Mar 07, 2001 925.57 940.19 925.57 939.50 0 +19.36(+2.10%)
Mar 06, 2001 917.91 920.14 916.62 920.14 0 +9.28(+1.02%)
Mar 03, 2001 903.50 911.85 901.91 910.86 0 +9.23(+1.02%)
Mar 02, 2001 900.35 901.63 894.13 901.63 0 -5.81(-0.64%)
Mar 01, 2001 900.68 914.22 900.68 907.44 0 +0.09(+0.01%)
Feb 28, 2001 905.60 909.73 899.77 907.35 0 +5.69(+0.63%)
Feb 27, 2001 897.59 901.94 895.22 901.66 0 +12.62(+1.42%)
Feb 24, 2001 904.38 904.38 881.11 889.04 0 -20.86(-2.29%)
Feb 23, 2001 902.09 910.80 902.09 909.90 0 -0.35(-0.04%)
Feb 22, 2001 915.66 920.22 904.12 910.25 0 -9.98(-1.08%)
Feb 21, 2001 938.46 939.11 920.23 920.23 0 -15.28(-1.63%)
Feb 20, 2001 929.17 935.51 929.17 935.51 0 +5.66(+0.61%)
Feb 17, 2001 930.78 930.78 923.48 929.85 0 -7.17(-0.77%)
Feb 16, 2001 935.20 939.26 932.15 937.02 0 +9.13(+0.98%)
Feb 15, 2001 947.46 947.46 927.46 927.89 0 -27.64(-2.89%)
Feb 14, 2001 958.93 958.93 953.05 955.53 0 -3.63(-0.38%)
Feb 13, 2001 944.11 959.16 944.11 959.16 0 +13.94(+1.47%)
Feb 10, 2001 950.42 950.42 943.01 945.22 0 -8.65(-0.91%)
Feb 09, 2001 944.63 954.12 944.63 953.87 0 +10.89(+1.15%)
Feb 08, 2001 941.77 942.98 937.02 942.98 0 -6.12(-0.64%)
Feb 07, 2001 946.29 949.10 943.72 949.10 0 +7.61(+0.81%)
Feb 06, 2001 936.39 942.93 936.39 941.49 0 -0.09(-0.01%)
Feb 03, 2001 962.67 962.67 941.58 941.58 0 -22.35(-2.32%)
Feb 02, 2001 956.53 965.90 956.53 963.93 0 +1.35(+0.14%)
Feb 01, 2001 961.27 964.27 955.16 962.58 0 +7.66(+0.80%)
Jan 31, 2001 950.58 956.57 950.58 954.92 0 +7.56(+0.80%)
Jan 30, 2001 961.14 961.14 945.80 947.36 0 -11.87(-1.24%)
Jan 27, 2001 952.87 959.23 952.87 959.23 0 -2.63(-0.27%)
Jan 26, 2001 960.44 965.62 960.44 961.86 0 +0.04(+0.00%)
Jan 25, 2001 964.79 964.79 957.71 961.82 0 +3.82(+0.40%)
Jan 24, 2001 948.09 959.15 944.53 958.00 0 +4.86(+0.51%)
Jan 23, 2001 955.21 955.77 942.98 953.14 0 +5.80(+0.61%)
Jan 20, 2001 964.52 965.18 947.34 947.34 0 -7.93(-0.83%)
Jan 19, 2001 945.97 955.27 945.97 955.27 0 +3.56(+0.37%)
Jan 18, 2001 935.64 951.71 935.64 951.71 0 +24.25(+2.61%)
Jan 17, 2001 939.36 939.36 927.46 927.46 0 -12.82(-1.36%)
Jan 16, 2001 942.63 942.63 937.86 940.28 0 -1.76(-0.19%)
Jan 13, 2001 935.21 942.04 933.47 942.04 0 +14.59(+1.57%)
Jan 12, 2001 917.06 927.45 917.06 927.45 0 +9.39(+1.02%)
Jan 11, 2001 919.43 919.43 911.64 918.06 0 +1.91(+0.21%)
Jan 10, 2001 927.79 927.79 912.62 916.15 0 -6.84(-0.74%)
Jan 09, 2001 914.73 922.99 914.13 922.99 0 +1.61(+0.17%)
Jan 06, 2001 921.88 928.94 920.12 921.38 0 -1.28(-0.14%)
Jan 05, 2001 920.17 922.66 915.46 922.66 0 +44.09(+5.02%)
Jan 03, 2001 876.86 878.57 870.85 878.57 0 -2.14(-0.24%)
Dec 30, 2000 877.71 884.24 877.46 880.71 0 +3.15(+0.36%)
Dec 29, 2000 882.14 882.14 869.87 877.56 0 -0.18(-0.02%)
Dec 28, 2000 875.68 878.82 873.88 877.74 0 +4.01(+0.46%)
Dec 23, 2000 867.72 873.73 866.29 873.73 0 +5.61(+0.65%)
Dec 22, 2000 855.83 868.15 854.98 868.12 0 +10.19(+1.19%)
Dec 21, 2000 879.65 880.63 857.93 857.93 0 -31.28(-3.52%)
Dec 20, 2000 875.17 889.21 874.25 889.21 0 +17.21(+1.97%)
Dec 19, 2000 887.00 891.61 872.00 872.00 0 -8.67(-0.98%)
Dec 16, 2000 896.27 896.27 880.67 880.67 0 -29.55(-3.25%)
Dec 15, 2000 919.83 919.83 910.22 910.22 0 -15.61(-1.69%)
Dec 14, 2000 936.75 936.75 925.83 925.83 0 -1.87(-0.20%)
Dec 13, 2000 927.32 938.03 927.32 927.70 0 -3.53(-0.38%)
Dec 12, 2000 923.93 931.23 923.93 931.23 0 +21.92(+2.41%)
Dec 08, 2000 897.83 917.61 897.83 909.31 0 +3.40(+0.38%)
Dec 06, 2000 884.78 905.91 884.78 905.91 0 +30.96(+3.54%)
Dec 05, 2000 896.61 896.61 874.95 874.95 0 -21.89(-2.44%)
Dec 02, 2000 898.82 899.68 893.53 896.84 0 +9.74(+1.10%)
Dec 01, 2000 898.21 898.21 887.10 887.10 0 -21.19(-2.33%)
Nov 30, 2000 890.53 908.29 890.53 908.29 0 +9.33(+1.04%)
Nov 29, 2000 910.12 910.74 898.96 898.96 0 -12.71(-1.39%)
Nov 28, 2000 922.06 928.50 911.67 911.67 0 -6.84(-0.74%)
Nov 25, 2000 900.27 918.51 897.99 918.51 0 +23.96(+2.68%)
Nov 24, 2000 893.92 894.55 884.79 894.55 0 +7.48(+0.84%)
Nov 23, 2000 904.58 905.27 887.07 887.07 0 -27.24(-2.98%)
Nov 22, 2000 910.42 914.81 904.61 914.31 0 +4.03(+0.44%)
Nov 21, 2000 939.29 940.10 907.64 910.28 0 -25.17(-2.69%)
Nov 18, 2000 949.02 953.18 935.45 935.45 0 -22.13(-2.31%)
Nov 17, 2000 967.22 967.22 953.98 957.58 0 -11.83(-1.22%)
Nov 16, 2000 964.98 971.56 958.31 969.41 0 +2.73(+0.28%)
Nov 15, 2000 943.86 966.68 943.86 966.68 0 +28.75(+3.07%)
Nov 14, 2000 941.30 948.35 930.59 937.93 0 -3.78(-0.40%)
Nov 11, 2000 966.10 966.10 941.71 941.71 0 -25.06(-2.59%)
Nov 10, 2000 977.87 978.50 966.77 966.77 0 -16.28(-1.66%)
Nov 09, 2000 998.10 998.10 983.05 983.05 0 -8.41(-0.85%)
Nov 08, 2000 995.27 995.27 988.62 991.46 0 -2.70(-0.27%)
Nov 07, 2000 996.24 996.49 990.07 994.16 0 +5.11(+0.52%)
Nov 04, 2000 986.47 993.04 986.47 989.05 0 +3.49(+0.35%)
Nov 03, 2000 976.90 988.90 976.90 985.56 0 +12.75(+1.31%)
Nov 01, 2000 976.23 983.12 972.81 972.81 0 +5.55(+0.57%)
Oct 31, 2000 972.64 973.14 967.26 967.26 0 -4.78(-0.49%)
Oct 27, 2000 973.20 975.86 965.71 972.04 0 +4.65(+0.48%)
Oct 26, 2000 972.94 982.42 967.39 967.39 0 -16.34(-1.66%)
Oct 25, 2000 988.86 992.38 981.78 983.73 0 -12.33(-1.24%)
Oct 24, 2000 972.29 996.06 972.29 996.06 0 +25.71(+2.65%)
Oct 23, 2000 979.99 979.99 970.35 970.35 0 -10.19(-1.04%)
Oct 20, 2000 980.64 984.83 973.20 980.54 0 +7.87(+0.81%)
Oct 19, 2000 953.98 972.67 953.24 972.67 0 +25.50(+2.69%)
Oct 18, 2000 967.70 969.97 935.55 947.17 0 -27.59(-2.83%)
Oct 17, 2000 982.99 987.64 974.76 974.76 0 -6.63(-0.68%)
Oct 16, 2000 989.02 989.02 981.39 981.39 0 +6.35(+0.65%)
Oct 13, 2000 971.79 975.04 963.03 975.04 0 -20.04(-2.01%)
Oct 11, 2000 1011 1011 995.08 995.08 0 -27.41(-2.68%)
Oct 10, 2000 1019 1023 1019 1022 0 +10.73(+1.06%)
Oct 09, 2000 1033 1033 1012 1012 0 -25.49(-2.46%)
Oct 06, 2000 1042 1046 1037 1037 0 -6.11(-0.59%)
Oct 05, 2000 1040 1045 1040 1043 0 +6.76(+0.65%)
Oct 04, 2000 1041 1043 1036 1037 0 -8.16(-0.78%)
Oct 03, 2000 1034 1046 1034 1045 0 +9.35(+0.90%)
Oct 02, 2000 1016 1035 1016 1035 0 +16.52(+1.62%)
Sep 29, 2000 1031 1031 1019 1019 0 -5.73(-0.56%)
Sep 28, 2000 1024 1026 1014 1025 0 +6.74(+0.66%)
Sep 27, 2000 1013 1023 1013 1018 0 +1.45(+0.14%)
Sep 26, 2000 1025 1029 1016 1016 0 -14.74(-1.43%)
Sep 25, 2000 1025 1033 1025 1031 0 +10.13(+0.99%)
Sep 22, 2000 995.70 1021 993.11 1021 0 +18.00(+1.79%)
Sep 21, 2000 1016 1018 1002 1003 0 -8.45(-0.84%)
Sep 20, 2000 1030 1030 1011 1011 0 -13.42(-1.31%)
Sep 19, 2000 1030 1031 1023 1025 0 -11.05(-1.07%)
Sep 18, 2000 1047 1050 1036 1036 0 -22.36(-2.11%)
Sep 15, 2000 1059 1060 1056 1058 0 -0.13(-0.01%)
Sep 14, 2000 1042 1058 1042 1058 0 +18.73(+1.80%)
Sep 13, 2000 1045 1049 1040 1040 0 -7.88(-0.75%)
Sep 12, 2000 1037 1049 1037 1048 0 +6.66(+0.64%)
Sep 11, 2000 1031 1043 1030 1041 0 +10.32(+1.00%)
Sep 08, 2000 1047 1047 1031 1031 0 -14.59(-1.40%)
Sep 07, 2000 1036 1045 1036 1045 0 +4.01(+0.39%)
Sep 06, 2000 1036 1043 1036 1041 0 +4.71(+0.45%)
Sep 05, 2000 1035 1042 1032 1036 0 -3.08(-0.30%)
Sep 04, 2000 1040 1040 1033 1040 0 +3.74(+0.36%)
Sep 01, 2000 1019 1036 1019 1036 0 +22.04(+2.17%)
Aug 31, 2000 1013 1014 1005 1014 0 +1.27(+0.13%)
Aug 30, 2000 1009 1014 1007 1013 0 +2.56(+0.25%)
Aug 29, 2000 1014 1014 1006 1010 0 -5.95(-0.59%)
Aug 28, 2000 1011 1016 1011 1016 0 +7.17(+0.71%)
Aug 25, 2000 1004 1014 1004 1009 0 +7.06(+0.70%)
Aug 24, 2000 1010 1010 1002 1002 0 -7.14(-0.71%)
Aug 23, 2000 1018 1018 1004 1009 0 -9.78(-0.96%)
Aug 22, 2000 1030 1031 1019 1019 0 -11.47(-1.11%)
Aug 21, 2000 1029 1030 1023 1030 0 +2.17(+0.21%)
Aug 18, 2000 1032 1040 1028 1028 0 -4.83(-0.47%)
Aug 17, 2000 1046 1046 1033 1033 0 -12.93(-1.24%)
Aug 16, 2000 1036 1046 1036 1046 0 +10.18(+0.98%)
Aug 15, 2000 1038 1038 1032 1035 0 +0.61(+0.06%)
Aug 14, 2000 1028 1037 1028 1035 0 +9.83(+0.96%)
Aug 11, 2000 1022 1025 1016 1025 0 +0.29(+0.03%)
Aug 10, 2000 1017 1026 1017 1025 0 +11.75(+1.16%)
Aug 09, 2000 1013 1020 1010 1013 0 +6.15(+0.61%)
Aug 08, 2000 996.28 1010 991.51 1007 0 +12.25(+1.23%)
Aug 07, 2000 983.42 994.60 983.42 994.60 0 +11.90(+1.21%)
Aug 04, 2000 979.46 982.72 979.27 982.70 0 +10.39(+1.07%)
Aug 03, 2000 985.00 985.00 972.31 972.31 0 -15.16(-1.54%)
Aug 02, 2000 981.21 988.26 978.48 987.47 0 +8.51(+0.87%)
Aug 01, 2000 980.21 980.85 976.36 978.96 0 +2.00(+0.20%)
Jul 31, 2000 978.41 978.41 966.77 976.96 0 -0.92(-0.09%)
Jul 28, 2000 988.74 988.74 977.88 977.88 0 -13.01(-1.31%)
Jul 27, 2000 996.75 1000 990.89 990.89 0 -2.59(-0.26%)
Jul 26, 2000 992.79 999.13 992.79 993.48 0 +2.18(+0.22%)
Jul 25, 2000 997.85 997.85 991.30 991.30 0 -8.74(-0.87%)
Jul 24, 2000 1001 1006 998.62 1000 0 -3.45(-0.34%)
Jul 21, 2000 1014 1014 1002 1003 0 -8.30(-0.82%)
Jul 20, 2000 997.99 1012 997.99 1012 0 +11.43(+1.14%)
Jul 19, 2000 994.41 1005 994.41 1000 0 +4.77(+0.48%)
Jul 18, 2000 1010 1010 995.59 995.59 0 -11.72(-1.16%)
Jul 17, 2000 1010 1015 1006 1007 0 -4.99(-0.49%)
Jul 14, 2000 998.65 1012 998.65 1012 0 +13.73(+1.37%)
Jul 13, 2000 1004 1004 995.70 998.57 0 -1.39(-0.14%)
Jul 12, 2000 1002 1010 998.16 999.96 0 +0.63(+0.06%)
Jul 11, 2000 996.74 999.33 989.75 999.33 0 +3.07(+0.31%)
Jul 10, 2000 1003 1003 995.13 996.26 0 -5.35(-0.53%)
Jul 07, 2000 995.65 1002 990.45 1002 0 +12.81(+1.30%)
Jul 06, 2000 988.48 992.26 988.48 988.80 0 -1.91(-0.19%)
Jul 05, 2000 998.37 1007 990.71 990.71 0 -7.54(-0.76%)
Jul 04, 2000 984.15 999.63 984.15 998.25 0 +14.04(+1.43%)
Jul 03, 2000 983.61 986.39 980.79 984.21 0 +10.15(+1.04%)
Jun 30, 2000 962.06 974.06 962.06 974.06 0 +17.74(+1.86%)
Jun 29, 2000 977.40 977.40 956.32 956.32 0 -18.71(-1.92%)
Jun 28, 2000 970.04 976.89 970.04 975.03 0 +3.46(+0.36%)
Jun 27, 2000 973.62 975.64 967.93 971.57 0 +2.11(+0.22%)
Jun 26, 2000 968.61 976.27 968.61 969.46 0 -2.98(-0.31%)
Jun 23, 2000 967.69 975.35 964.58 972.44 0 +4.38(+0.45%)
Jun 22, 2000 963.36 970.84 963.36 968.06 0 +10.71(+1.12%)
Jun 21, 2000 967.90 967.90 957.35 957.35 0 -17.90(-1.84%)
Jun 20, 2000 984.45 984.45 975.25 975.25 0 -2.19(-0.22%)
Jun 19, 2000 980.24 990.34 977.44 977.44 0 -10.90(-1.10%)
Jun 16, 2000 1004 1004 988.34 988.34 0 -12.40(-1.24%)
Jun 15, 2000 1002 1007 998.93 1001 0 -0.96(-0.10%)
Jun 14, 2000 1003 1003 998.60 1002 0 +6.01(+0.60%)
Jun 13, 2000 992.08 1003 988.24 995.69 0 +1.60(+0.16%)
Jun 12, 2000 1005 1006 994.07 994.09 0 -6.63(-0.66%)
Jun 09, 2000 994.85 1007 994.85 1001 0 +6.09(+0.61%)
Jun 08, 2000 991.45 1008 991.45 994.63 0 +8.78(+0.89%)
Jun 07, 2000 992.40 992.40 977.68 985.85 0 -8.09(-0.81%)
Jun 06, 2000 1014 1015 993.94 993.94 0 -19.07(-1.88%)
Jun 05, 2000 1025 1025 1013 1013 0 -9.88(-0.97%)
Jun 02, 2000 1005 1024 1002 1023 0 +22.46(+2.25%)
Jun 01, 2000 983.99 1000 983.99 1000 0 +16.82(+1.71%)
May 31, 2000 990.22 990.22 981.55 983.61 0 +4.23(+0.43%)
May 30, 2000 974.26 983.43 974.00 979.38 0 +7.30(+0.75%)
May 29, 2000 967.72 972.08 967.72 972.08 0 +10.13(+1.05%)
May 26, 2000 959.88 964.95 959.52 961.95 0 -10.46(-1.08%)
May 25, 2000 958.90 973.01 958.90 972.41 0 +18.30(+1.92%)
May 24, 2000 946.14 954.98 946.14 954.11 0 -2.65(-0.28%)
May 23, 2000 960.06 963.48 954.43 956.76 0 +4.70(+0.49%)
May 22, 2000 964.57 976.41 952.06 952.06 0 -18.69(-1.93%)
May 19, 2000 1001 1001 970.75 970.75 0 -29.43(-2.94%)
May 18, 2000 1003 1014 999.53 1000 0 -1.17(-0.12%)
May 17, 2000 1024 1024 1001 1001 0 -26.19(-2.55%)
May 16, 2000 1016 1028 1016 1028 0 +18.24(+1.81%)
May 15, 2000 1008 1019 1008 1009 0 -7.33(-0.72%)
May 12, 2000 1016 1022 1008 1017 0 +5.63(+0.56%)
May 11, 2000 989.90 1011 986.67 1011 0 +16.67(+1.68%)
May 10, 2000 1014 1019 994.33 994.33 0 -20.35(-2.01%)
May 09, 2000 1033 1039 1015 1015 0 -19.60(-1.90%)
May 08, 2000 1048 1048 1034 1034 0 -20.89(-1.98%)
May 05, 2000 1056 1059 1051 1055 0 -2.92(-0.28%)
May 04, 2000 1063 1063 1056 1058 0 -5.61(-0.53%)
May 03, 2000 1077 1086 1064 1064 0 -16.62(-1.54%)
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.