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 6043 6079 6036 6072 0 +28.70(+0.47%)
Apr 29, 2018 6003 6043 6003 6043 0 +0.00(+0.00%)
Apr 28, 2018 6003 6043 6003 6043 0 +0.00(+0.00%)
Apr 27, 2018 6003 6043 6003 6043 0 +39.90(+0.66%)
Apr 26, 2018 6009 6028 5996 6003 0 -6.40(-0.11%)
Apr 25, 2018 5976 6016 5970 6009 0 +0.00(+0.00%)
Apr 24, 2018 5976 6016 5970 6009 0 +33.40(+0.56%)
Apr 23, 2018 5964 5987 5964 5976 0 +11.60(+0.19%)
Apr 22, 2018 5976 5980 5958 5964 0 +0.00(+0.00%)
Apr 21, 2018 5976 5980 5958 5964 0 +0.00(+0.00%)
Apr 20, 2018 5976 5980 5958 5964 0 -11.90(-0.20%)
Apr 19, 2018 5956 5996 5956 5976 0 +20.00(+0.34%)
Apr 18, 2018 5934 5959 5934 5956 0 +22.00(+0.37%)
Apr 17, 2018 5933 5963 5933 5934 0 +1.30(+0.02%)
Apr 16, 2018 5925 5959 5925 5933 0 +8.30(+0.14%)
Apr 15, 2018 5911 5940 5911 5925 0 +0.00(+0.00%)
Apr 14, 2018 5911 5940 5911 5925 0 +0.00(+0.00%)
Apr 13, 2018 5911 5940 5911 5925 0 +13.40(+0.23%)
Apr 12, 2018 5926 5932 5898 5911 0 -14.40(-0.24%)
Apr 11, 2018 5952 5958 5922 5926 0 -26.00(-0.44%)
Apr 10, 2018 5905 5952 5884 5952 0 +47.00(+0.80%)
Apr 09, 2018 5887 5911 5869 5905 0 +17.80(+0.30%)
Apr 08, 2018 5888 5897 5861 5887 0 +0.00(+0.00%)
Apr 07, 2018 5888 5897 5861 5887 0 +0.00(+0.00%)
Apr 06, 2018 5888 5897 5861 5887 0 -1.10(-0.02%)
Apr 05, 2018 5864 5905 5864 5888 0 +24.30(+0.41%)
Apr 04, 2018 5859 5870 5836 5864 0 +4.50(+0.08%)
Apr 03, 2018 5869 5873 5834 5859 0 -9.60(-0.16%)
Apr 02, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Apr 01, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Mar 31, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Mar 30, 2018 5899 5912 5862 5869 0 +0.00(+0.00%)
Mar 29, 2018 5899 5912 5862 5869 0 -30.40(-0.52%)
Mar 28, 2018 5944 5944 5892 5899 0 -44.50(-0.75%)
Mar 27, 2018 5901 5948 5901 5944 0 +42.30(+0.72%)
Mar 26, 2018 5929 5929 5881 5901 0 -27.60(-0.47%)
Mar 25, 2018 6043 6043 5917 5929 0 +0.00(+0.00%)
Mar 24, 2018 6043 6043 5917 5929 0 +0.00(+0.00%)
Mar 23, 2018 6043 6043 5917 5929 0 -114.20(-1.89%)
Mar 22, 2018 6053 6061 6015 6043 0 -9.90(-0.16%)
Mar 21, 2018 6041 6066 6040 6053 0 +12.30(+0.20%)
Mar 20, 2018 6065 6065 6021 6041 0 -23.90(-0.39%)
Mar 19, 2018 6055 6086 6040 6065 0 +8.90(+0.15%)
Mar 18, 2018 6028 6059 6028 6056 0 +0.00(+0.00%)
Mar 17, 2018 6028 6059 6028 6056 0 +0.00(+0.00%)
Mar 16, 2018 6028 6059 6028 6056 0 +28.20(+0.47%)
Mar 15, 2018 6043 6043 6014 6028 0 -15.00(-0.25%)
Mar 14, 2018 6077 6077 6027 6043 0 -34.50(-0.57%)
Mar 13, 2018 6101 6101 6055 6077 0 -24.30(-0.40%)
Mar 12, 2018 6076 6131 6076 6101 0 +32.30(+0.53%)
Mar 11, 2018 6047 6082 6046 6069 0 +0.00(+0.00%)
Mar 10, 2018 6047 6082 6046 6069 0 +0.00(+0.00%)
Mar 09, 2018 6047 6082 6046 6069 0 +22.50(+0.37%)
Mar 08, 2018 6005 6047 6000 6047 0 +41.20(+0.69%)
Mar 07, 2018 6062 6062 5998 6005 0 -56.10(-0.93%)
Mar 06, 2018 5996 6077 5996 6062 0 +65.10(+1.09%)
Mar 05, 2018 6028 6028 5988 5996 0 -32.00(-0.53%)
Mar 04, 2018 6076 6076 6004 6028 0 +0.00(+0.00%)
Mar 03, 2018 6076 6076 6004 6028 0 +0.00(+0.00%)
Mar 02, 2018 6076 6076 6004 6028 0 -47.30(-0.78%)
Mar 01, 2018 6117 6117 6061 6076 0 -41.60(-0.68%)
Feb 28, 2018 6159 6159 6114 6117 0 -42.00(-0.68%)
Feb 27, 2018 6146 6185 6146 6159 0 +13.20(+0.21%)
Feb 26, 2018 6105 6146 6105 6146 0 +40.90(+0.67%)
Feb 25, 2018 6058 6108 6058 6105 0 +0.00(+0.00%)
Feb 24, 2018 6058 6108 6058 6105 0 +0.00(+0.00%)
Feb 23, 2018 6058 6108 6058 6105 0 +47.50(+0.78%)
Feb 22, 2018 6047 6076 6037 6058 0 +10.40(+0.17%)
Feb 21, 2018 6046 6059 6027 6047 0 +1.70(+0.03%)
Feb 20, 2018 6044 6047 6019 6046 0 +1.60(+0.03%)
Feb 19, 2018 6005 6052 5993 6044 0 +39.20(+0.65%)
Feb 18, 2018 6009 6038 6004 6005 0 +0.00(+0.00%)
Feb 17, 2018 6009 6038 6004 6005 0 +0.00(+0.00%)
Feb 16, 2018 6009 6038 6004 6005 0 -3.90(-0.06%)
Feb 15, 2018 5940 6012 5940 6009 0 +68.70(+1.16%)
Feb 14, 2018 5957 5968 5931 5940 0 -17.00(-0.29%)
Feb 13, 2018 5920 5962 5917 5957 0 +37.30(+0.63%)
Feb 12, 2018 5938 5939 5893 5920 0 -17.80(-0.30%)
Feb 11, 2018 5995 5995 5887 5938 0 +0.00(+0.00%)
Feb 10, 2018 5995 5995 5887 5938 0 +0.00(+0.00%)
Feb 09, 2018 5995 5995 5887 5938 0 -57.70(-0.96%)
Feb 08, 2018 5982 5998 5946 5995 0 +13.70(+0.23%)
Feb 07, 2018 5930 6040 5930 5982 0 +51.30(+0.87%)
Feb 06, 2018 6128 6128 5894 5930 0 -198.20(-3.23%)
Feb 05, 2018 6230 6230 6117 6128 0 -101.40(-1.63%)
Feb 04, 2018 6199 6230 6187 6230 0 +0.00(+0.00%)
Feb 03, 2018 6199 6230 6187 6230 0 +0.00(+0.00%)
Feb 02, 2018 6199 6230 6187 6230 0 +31.00(+0.50%)
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.