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 28, 2000 477.90 478.08 476.52 476.52 0 -1.19(-0.25%)
Apr 27, 2000 481.90 481.90 477.47 477.71 0 -4.19(-0.87%)
Apr 26, 2000 486.23 486.23 481.90 481.90 0 -4.84(-0.99%)
Apr 25, 2000 487.63 487.72 486.52 486.74 0 -0.57(-0.12%)
Apr 24, 2000 489.66 489.66 487.31 487.31 0 -2.33(-0.48%)
Apr 20, 2000 493.94 494.05 489.64 489.64 0 -2.97(-0.60%)
Apr 19, 2000 493.02 493.74 492.61 492.61 0 -0.33(-0.07%)
Apr 17, 2000 495.40 495.40 492.94 492.94 0 -2.15(-0.43%)
Apr 11, 2000 495.82 496.26 495.06 495.09 0 -0.37(-0.07%)
Apr 10, 2000 495.01 495.64 494.42 495.46 0 +0.62(+0.13%)
Apr 07, 2000 494.38 496.27 493.76 494.84 0 +0.63(+0.13%)
Apr 06, 2000 495.56 496.90 493.95 494.21 0 -1.62(-0.33%)
Apr 05, 2000 491.84 497.02 491.84 495.83 0 +4.01(+0.82%)
Apr 04, 2000 489.68 493.92 489.37 491.82 0 +2.09(+0.43%)
Apr 03, 2000 494.78 495.15 488.82 489.73 0 -4.73(-0.96%)
Mar 31, 2000 498.36 498.80 493.47 494.46 0 -3.90(-0.78%)
Mar 30, 2000 503.89 503.97 498.28 498.36 0 -5.34(-1.06%)
Mar 29, 2000 506.83 507.41 503.70 503.70 0 -3.03(-0.60%)
Mar 28, 2000 512.56 512.60 506.73 506.73 0 -5.45(-1.06%)
Mar 27, 2000 515.18 515.18 510.67 512.18 0 -3.63(-0.70%)
Mar 24, 2000 513.26 516.58 513.26 515.81 0 +2.71(+0.53%)
Mar 23, 2000 514.87 515.06 513.10 513.10 0 -1.16(-0.23%)
Mar 22, 2000 516.69 516.77 514.26 514.26 0 -2.16(-0.42%)
Mar 21, 2000 517.86 518.03 515.87 516.42 0 -2.47(-0.48%)
Mar 20, 2000 519.90 520.87 518.57 518.89 0 -0.86(-0.17%)
Mar 17, 2000 520.19 520.60 518.23 519.75 0 -0.04(-0.01%)
Mar 16, 2000 518.93 521.93 518.93 519.79 0 +0.78(+0.15%)
Mar 15, 2000 512.82 519.24 510.76 519.01 0 +6.59(+1.29%)
Mar 14, 2000 515.38 515.38 511.98 512.42 0 -2.63(-0.51%)
Mar 13, 2000 521.18 521.28 514.41 515.05 0 -6.45(-1.24%)
Mar 10, 2000 524.49 524.71 521.50 521.50 0 -3.05(-0.58%)
Mar 09, 2000 528.50 528.53 524.00 524.55 0 -3.98(-0.75%)
Mar 08, 2000 531.40 532.62 528.28 528.53 0 -4.26(-0.80%)
Mar 07, 2000 533.97 533.97 531.92 532.79 0 -1.17(-0.22%)
Mar 06, 2000 535.92 536.14 533.52 533.96 0 -1.93(-0.36%)
Mar 03, 2000 534.24 535.96 534.18 535.89 0 +1.63(+0.31%)
Mar 02, 2000 537.12 538.11 533.70 534.26 0 -2.86(-0.53%)
Mar 01, 2000 541.34 541.35 537.09 537.12 0 -4.42(-0.82%)
Feb 29, 2000 544.54 544.73 541.54 541.54 0 -3.29(-0.60%)
Feb 28, 2000 548.41 548.41 544.83 544.83 0 -3.63(-0.66%)
Feb 25, 2000 549.19 549.27 547.47 548.46 0 -1.31(-0.24%)
Feb 24, 2000 553.07 553.55 549.77 549.77 0 -3.07(-0.56%)
Feb 23, 2000 553.68 553.76 551.54 552.84 0 -0.86(-0.16%)
Feb 22, 2000 556.72 556.72 553.45 553.70 0 -3.41(-0.61%)
Feb 21, 2000 558.75 558.75 557.08 557.11 0 -1.16(-0.21%)
Feb 18, 2000 560.75 561.11 558.27 558.27 0 -2.63(-0.47%)
Feb 17, 2000 562.05 562.69 560.90 560.90 0 -1.12(-0.20%)
Feb 16, 2000 562.52 563.22 561.49 562.02 0 -0.39(-0.07%)
Feb 15, 2000 559.70 562.65 559.70 562.41 0 +3.53(+0.63%)
Feb 14, 2000 557.85 559.62 557.85 558.88 0 +1.11(+0.20%)
Feb 11, 2000 561.06 561.60 557.68 557.77 0 -3.25(-0.58%)
Feb 10, 2000 562.46 562.59 561.01 561.02 0 -1.58(-0.28%)
Feb 09, 2000 562.62 563.36 561.14 562.60 0 -0.02(-0.00%)
Feb 08, 2000 563.78 563.84 562.19 562.62 0 -0.96(-0.17%)
Feb 07, 2000 561.87 563.66 561.87 563.58 0 +1.78(+0.32%)
Feb 03, 2000 564.74 564.79 561.18 561.80 0 -2.53(-0.45%)
Feb 02, 2000 556.03 564.38 556.03 564.33 0 +8.30(+1.49%)
Feb 01, 2000 555.54 556.32 554.45 556.03 0 +0.58(+0.10%)
Jan 31, 2000 554.92 556.07 554.92 555.45 0 +0.50(+0.09%)
Jan 28, 2000 554.92 555.81 554.73 554.95 0 +1.20(+0.22%)
Jan 27, 2000 553.77 553.77 551.84 553.75 0 +1.15(+0.21%)
Jan 26, 2000 552.91 553.60 551.79 552.60 0 -0.40(-0.07%)
Jan 25, 2000 552.78 553.59 552.01 553.00 0 +0.20(+0.04%)
Jan 24, 2000 552.68 555.31 552.68 552.80 0 +0.12(+0.02%)
Jan 19, 2000 554.66 555.41 552.68 552.68 0 -1.46(-0.26%)
Jan 18, 2000 551.49 554.30 551.21 554.14 0 +2.65(+0.48%)
Jan 17, 2000 549.58 551.49 549.57 551.49 0 +1.88(+0.34%)
Jan 14, 2000 550.68 550.74 548.13 549.61 0 -1.40(-0.25%)
Jan 13, 2000 552.81 553.60 551.01 551.01 0 -1.65(-0.30%)
Jan 12, 2000 543.82 553.58 543.82 552.66 0 +9.16(+1.69%)
Jan 11, 2000 550.24 550.49 543.50 543.50 0 -4.21(-0.77%)
Jan 10, 2000 556.52 556.59 547.71 547.71 0 -8.81(-1.58%)
Jan 06, 2000 562.25 562.40 556.33 556.52 0 -5.67(-1.01%)
Jan 05, 2000 571.01 571.01 561.98 562.19 0 -8.97(-1.57%)
Jan 04, 2000 574.20 574.24 570.98 571.16 0 -3.04(-0.53%)
Jan 03, 2000 572.61 574.26 572.35 574.20 0 +1.73(+0.30%)
Dec 30, 1999 570.69 574.11 570.66 572.47 0 +1.76(+0.31%)
Dec 29, 1999 573.05 573.47 569.20 570.71 0 -2.34(-0.41%)
Dec 28, 1999 578.42 578.58 573.01 573.05 0 -5.69(-0.98%)
Dec 27, 1999 588.92 589.89 578.70 578.74 0 -10.63(-1.80%)
Dec 23, 1999 595.26 595.26 579.16 589.37 0 -6.98(-1.17%)
Dec 21, 1999 593.57 597.93 593.46 596.35 0 +2.78(+0.47%)
Dec 20, 1999 597.21 597.21 587.96 593.57 0 -5.41(-0.90%)
Dec 17, 1999 594.89 598.98 593.21 598.98 0 +3.66(+0.61%)
Dec 16, 1999 596.51 596.68 593.84 595.32 0 -1.14(-0.19%)
Dec 15, 1999 602.29 602.34 596.16 596.46 0 -6.17(-1.02%)
Dec 14, 1999 601.47 603.10 600.40 602.63 0 +2.55(+0.42%)
Dec 13, 1999 586.58 601.76 586.58 600.08 0 +13.52(+2.30%)
Dec 10, 1999 581.77 586.59 581.77 586.56 0 +4.99(+0.86%)
Dec 09, 1999 580.01 582.86 578.92 581.57 0 +1.53(+0.26%)
Dec 08, 1999 570.90 583.13 570.87 580.04 0 +9.54(+1.67%)
Dec 07, 1999 565.11 570.50 565.11 570.50 0 +5.89(+1.04%)
Dec 06, 1999 561.75 564.77 561.07 564.61 0 +3.07(+0.55%)
Dec 03, 1999 556.96 561.54 556.96 561.54 0 +5.02(+0.90%)
Dec 02, 1999 554.29 556.67 553.81 556.52 0 +2.13(+0.38%)
Dec 01, 1999 555.28 556.18 554.03 554.39 0 -0.30(-0.05%)
Nov 30, 1999 552.63 554.69 551.57 554.69 0 +2.06(+0.37%)
Nov 29, 1999 552.15 553.25 551.94 552.63 0 +0.48(+0.09%)
Nov 26, 1999 551.03 552.15 550.21 552.15 0 +1.06(+0.19%)
Nov 25, 1999 550.94 552.47 550.64 551.09 0 +1.00(+0.18%)
Nov 24, 1999 547.29 550.13 547.02 550.09 0 +2.80(+0.51%)
Nov 23, 1999 544.09 547.29 543.42 547.29 0 +3.10(+0.57%)
Nov 19, 1999 541.06 544.19 540.91 544.19 0 +3.46(+0.64%)
Nov 18, 1999 540.12 540.73 539.84 540.73 0 +1.33(+0.25%)
Nov 17, 1999 541.15 541.36 539.13 539.40 0 -2.20(-0.41%)
Nov 16, 1999 545.95 546.06 541.60 541.60 0 -3.63(-0.67%)
Nov 15, 1999 548.77 548.90 545.23 545.23 0 -3.15(-0.57%)
Nov 12, 1999 549.97 552.00 548.38 548.38 0 +0.36(+0.07%)
Nov 11, 1999 547.33 548.64 546.65 548.02 0 +0.64(+0.12%)
Nov 10, 1999 542.72 547.38 542.72 547.38 0 +4.63(+0.85%)
Nov 09, 1999 540.20 543.28 540.07 542.75 0 +2.32(+0.43%)
Nov 08, 1999 539.91 540.93 539.69 540.43 0 +0.89(+0.16%)
Nov 05, 1999 536.84 540.46 536.69 539.54 0 +3.00(+0.56%)
Nov 04, 1999 533.21 536.54 533.20 536.54 0 +3.22(+0.60%)
Nov 03, 1999 528.73 533.32 528.72 533.32 0 +4.59(+0.87%)
Nov 02, 1999 530.15 530.23 528.73 528.73 0 -1.47(-0.28%)
Nov 01, 1999 531.12 531.16 526.65 530.20 0 -1.12(-0.21%)
Oct 29, 1999 520.40 531.32 520.40 531.32 0 +10.96(+2.11%)
Oct 28, 1999 528.03 529.38 519.71 520.36 0 -7.78(-1.47%)
Oct 27, 1999 533.23 533.29 527.52 528.14 0 -5.23(-0.98%)
Oct 26, 1999 537.20 537.35 533.00 533.37 0 -3.90(-0.73%)
Oct 25, 1999 540.51 540.56 537.15 537.27 0 -3.11(-0.58%)
Oct 22, 1999 539.16 540.56 539.10 540.38 0 +1.18(+0.22%)
Oct 21, 1999 541.66 541.78 538.94 539.20 0 -2.62(-0.48%)
Oct 20, 1999 543.20 543.29 540.49 541.82 0 -1.28(-0.24%)
Oct 19, 1999 545.07 545.20 540.41 543.10 0 -1.86(-0.34%)
Oct 18, 1999 544.89 545.98 544.12 544.96 0 +0.07(+0.01%)
Oct 15, 1999 545.85 545.85 542.68 544.89 0 -1.15(-0.21%)
Oct 14, 1999 548.87 548.87 541.96 546.04 0 -2.98(-0.54%)
Oct 13, 1999 556.02 556.02 548.81 549.02 0 -6.93(-1.25%)
Oct 12, 1999 558.49 558.57 554.66 555.95 0 -2.58(-0.46%)
Oct 11, 1999 561.81 561.81 558.49 558.53 0 -3.26(-0.58%)
Oct 08, 1999 561.01 561.79 559.53 561.79 0 +2.04(+0.36%)
Oct 07, 1999 564.29 564.29 559.06 559.75 0 -4.55(-0.81%)
Oct 06, 1999 566.92 566.92 564.20 564.30 0 -2.81(-0.50%)
Oct 05, 1999 569.29 569.40 566.66 567.11 0 -2.15(-0.38%)
Oct 04, 1999 568.99 569.98 568.82 569.26 0 +0.63(+0.11%)
Oct 01, 1999 568.80 569.06 567.63 568.63 0 -0.05(-0.01%)
Sep 30, 1999 569.06 569.90 567.26 568.68 0 -0.27(-0.05%)
Sep 29, 1999 573.17 573.25 562.13 568.95 0 -4.03(-0.70%)
Sep 28, 1999 571.23 574.68 571.23 572.98 0 +2.58(+0.45%)
Sep 27, 1999 567.97 572.04 567.97 570.40 0 +3.08(+0.54%)
Sep 24, 1999 569.41 569.41 566.38 567.32 0 -1.92(-0.34%)
Sep 23, 1999 569.78 570.53 568.84 569.24 0 -0.06(-0.01%)
Sep 22, 1999 568.70 569.45 568.14 569.30 0 +1.56(+0.27%)
Sep 21, 1999 566.58 567.98 566.58 567.74 0 +1.60(+0.28%)
Sep 20, 1999 564.33 566.21 563.48 566.14 0 +1.82(+0.32%)
Sep 17, 1999 562.15 564.54 562.15 564.32 0 +2.26(+0.40%)
Sep 16, 1999 562.35 563.58 562.06 562.06 0 -0.72(-0.13%)
Sep 15, 1999 562.01 563.17 560.30 562.78 0 +0.98(+0.17%)
Sep 14, 1999 562.99 563.26 561.56 561.80 0 -1.11(-0.20%)
Sep 13, 1999 563.53 564.02 561.95 562.91 0 -0.64(-0.11%)
Sep 10, 1999 560.83 563.62 560.83 563.55 0 +3.20(+0.57%)
Sep 09, 1999 560.56 562.02 560.35 560.35 0 -0.02(-0.00%)
Sep 08, 1999 560.26 561.55 559.65 560.37 0 +0.14(+0.02%)
Sep 07, 1999 559.73 560.68 558.97 560.23 0 +0.43(+0.08%)
Sep 06, 1999 559.30 560.26 559.22 559.80 0 +0.41(+0.07%)
Sep 03, 1999 558.00 559.80 557.33 559.39 0 +1.46(+0.26%)
Sep 02, 1999 557.89 559.06 557.70 557.93 0 +0.35(+0.06%)
Sep 01, 1999 561.42 561.47 557.55 557.58 0 -3.84(-0.68%)
Aug 31, 1999 564.05 564.68 561.32 561.42 0 -2.76(-0.49%)
Aug 30, 1999 565.50 565.82 564.16 564.18 0 -0.38(-0.07%)
Aug 25, 1999 564.87 565.22 564.25 564.56 0 -0.33(-0.06%)
Aug 24, 1999 563.11 565.72 562.86 564.89 0 +2.77(+0.49%)
Aug 23, 1999 564.64 564.64 561.78 562.12 0 -2.53(-0.45%)
Aug 20, 1999 563.51 569.02 562.99 564.65 0 +1.67(+0.30%)
Aug 19, 1999 561.38 563.34 560.36 562.98 0 +1.60(+0.29%)
Aug 18, 1999 570.46 570.46 559.32 561.38 0 -9.20(-1.61%)
Aug 17, 1999 578.19 578.19 570.44 570.58 0 -7.26(-1.26%)
Aug 16, 1999 582.62 583.29 577.74 577.84 0 -5.34(-0.92%)
Aug 13, 1999 580.55 583.18 580.05 583.18 0 +2.89(+0.50%)
Aug 12, 1999 583.29 583.35 577.64 580.29 0 -3.71(-0.64%)
Aug 11, 1999 584.99 586.37 583.51 584.00 0 -0.90(-0.15%)
Aug 10, 1999 585.93 586.27 584.08 584.90 0 -0.45(-0.08%)
Aug 09, 1999 585.63 586.12 583.89 585.35 0 +0.42(+0.07%)
Aug 06, 1999 586.04 588.22 584.00 584.93 0 -0.02(-0.00%)
Aug 05, 1999 587.51 587.75 583.60 584.95 0 -2.66(-0.45%)
Aug 04, 1999 580.43 588.25 580.33 587.61 0 +5.34(+0.92%)
Aug 03, 1999 575.24 582.31 575.24 582.27 0 +7.79(+1.36%)
Aug 02, 1999 571.09 574.55 570.75 574.48 0 +3.36(+0.59%)
Jul 30, 1999 569.18 571.77 569.18 571.12 0 +1.82(+0.32%)
Jul 29, 1999 568.00 570.06 566.07 569.30 0 +1.37(+0.24%)
Jul 27, 1999 568.73 569.81 565.02 567.93 0 -1.92(-0.34%)
Jul 26, 1999 571.79 571.79 567.72 569.85 0 -2.59(-0.45%)
Jul 23, 1999 561.86 574.11 561.86 572.44 0 +11.24(+2.00%)
Jul 22, 1999 546.95 561.73 546.95 561.20 0 +14.48(+2.65%)
Jul 21, 1999 542.10 546.81 542.10 546.72 0 +5.43(+1.00%)
Jul 20, 1999 533.76 541.66 533.69 541.29 0 +7.13(+1.33%)
Jul 19, 1999 533.40 534.45 532.39 534.16 0 +1.50(+0.28%)
Jul 16, 1999 528.92 533.04 528.11 532.66 0 +4.56(+0.86%)
Jul 15, 1999 523.40 528.10 523.14 528.10 0 +5.07(+0.97%)
Jul 14, 1999 522.77 523.70 522.14 523.03 0 +0.70(+0.13%)
Jul 13, 1999 521.62 523.27 521.49 522.33 0 +0.46(+0.09%)
Jul 12, 1999 520.93 522.21 520.93 521.87 0 +0.87(+0.17%)
Jul 09, 1999 520.00 521.17 519.80 521.00 0 +1.09(+0.21%)
Jul 08, 1999 522.37 522.43 519.71 519.91 0 -2.39(-0.46%)
Jul 07, 1999 522.70 523.37 521.95 522.30 0 -0.35(-0.07%)
Jul 06, 1999 523.55 523.90 522.62 522.65 0 -0.90(-0.17%)
Jul 05, 1999 521.91 524.39 521.90 523.55 0 +1.27(+0.24%)
Jul 02, 1999 520.75 522.73 520.28 522.28 0 +1.83(+0.35%)
Jul 01, 1999 517.79 520.92 517.65 520.45 0 +2.83(+0.55%)
Jun 30, 1999 515.28 517.87 515.25 517.62 0 +2.38(+0.46%)
Jun 25, 1999 513.70 515.89 513.53 515.24 0 +1.29(+0.25%)
Jun 24, 1999 512.35 514.13 511.93 513.95 0 +1.75(+0.34%)
Jun 23, 1999 513.12 513.19 512.01 512.20 0 -0.81(-0.16%)
Jun 22, 1999 513.58 514.25 512.93 513.01 0 -0.81(-0.16%)
Jun 21, 1999 516.09 516.16 513.65 513.82 0 -2.48(-0.48%)
Jun 18, 1999 520.35 520.35 515.93 516.30 0 -4.05(-0.78%)
Jun 17, 1999 522.40 522.42 520.09 520.35 0 -2.40(-0.46%)
Jun 16, 1999 524.62 524.62 522.20 522.75 0 -2.81(-0.53%)
Jun 15, 1999 528.24 528.24 524.85 525.56 0 -0.54(-0.10%)
Jun 14, 1999 525.54 526.35 525.35 526.10 0 +0.64(+0.12%)
Jun 11, 1999 524.56 526.50 524.40 525.46 0 +0.78(+0.15%)
Jun 10, 1999 526.96 527.03 524.68 524.68 0 -2.32(-0.44%)
Jun 09, 1999 528.55 530.87 527.00 527.00 0 -1.70(-0.32%)
Jun 08, 1999 533.02 533.41 528.70 528.70 0 -4.32(-0.81%)
Jun 07, 1999 536.32 536.32 532.99 533.02 0 -3.30(-0.62%)
Jun 04, 1999 537.06 537.32 535.95 536.32 0 -0.82(-0.15%)
Jun 03, 1999 541.62 541.62 537.14 537.14 0 -5.18(-0.96%)
Jun 02, 1999 542.17 543.25 541.49 542.32 0 -0.06(-0.01%)
Jun 01, 1999 546.91 546.92 542.38 542.38 0 -4.41(-0.81%)
May 28, 1999 543.11 548.63 542.42 546.79 0 +3.63(+0.67%)
May 27, 1999 547.41 547.41 542.55 543.16 0 -4.24(-0.77%)
May 26, 1999 554.81 554.86 547.14 547.40 0 -7.41(-1.34%)
May 25, 1999 562.13 562.13 554.24 554.81 0 -7.55(-1.34%)
May 24, 1999 558.60 562.36 558.60 562.36 0 +4.25(+0.76%)
May 21, 1999 550.35 559.13 550.31 558.11 0 +7.96(+1.45%)
May 20, 1999 545.87 550.15 545.87 550.15 0 +4.43(+0.81%)
May 19, 1999 545.87 546.04 544.84 545.72 0 +0.00(+0.00%)
May 18, 1999 545.42 546.90 545.34 545.72 0 +0.39(+0.07%)
May 17, 1999 543.52 545.40 542.93 545.33 0 +2.31(+0.43%)
May 14, 1999 541.55 544.25 541.55 543.02 0 +1.06(+0.20%)
May 13, 1999 541.18 542.18 541.04 541.96 0 +0.76(+0.14%)
May 12, 1999 542.53 542.87 541.07 541.20 0 -1.12(-0.21%)
May 11, 1999 542.66 543.59 542.02 542.32 0 -0.20(-0.04%)
May 10, 1999 542.34 542.80 541.42 542.52 0 +0.18(+0.03%)
May 07, 1999 544.96 545.89 542.23 542.34 0 -3.54(-0.65%)
May 06, 1999 547.58 548.00 545.82 545.88 0 -1.73(-0.32%)
May 05, 1999 548.66 548.66 546.75 547.61 0 +0.12(+0.02%)
May 04, 1999 549.42 549.43 547.48 547.49 0 -2.19(-0.40%)
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.