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 (%)
Jan 31, 2018 6135 6152 6104 6146 0 +11.20(+0.18%)
Jan 30, 2018 6188 6188 6131 6135 0 -52.30(-0.85%)
Jan 29, 2018 6165 6201 6165 6188 0 +22.90(+0.37%)
Jan 28, 2018 6169 6170 6145 6165 0 +0.00(+0.00%)
Jan 27, 2018 6169 6170 6145 6165 0 +0.00(+0.00%)
Jan 26, 2018 6169 6170 6145 6165 0 +0.00(+0.00%)
Jan 25, 2018 6169 6170 6145 6165 0 -4.10(-0.07%)
Jan 24, 2018 6151 6179 6150 6169 0 +17.70(+0.29%)
Jan 23, 2018 6106 6155 6106 6151 0 +44.90(+0.74%)
Jan 22, 2018 6119 6131 6106 6106 0 -13.10(-0.21%)
Jan 21, 2018 6130 6144 6117 6119 0 +0.00(+0.00%)
Jan 20, 2018 6130 6144 6117 6119 0 +0.00(+0.00%)
Jan 19, 2018 6130 6144 6117 6119 0 -11.10(-0.18%)
Jan 18, 2018 6134 6153 6130 6130 0 -3.90(-0.06%)
Jan 17, 2018 6166 6166 6131 6134 0 -31.60(-0.51%)
Jan 16, 2018 6188 6189 6156 6166 0 -21.80(-0.35%)
Jan 15, 2018 6177 6210 6177 6188 0 +10.90(+0.18%)
Jan 14, 2018 6176 6193 6176 6177 0 +0.00(+0.00%)
Jan 13, 2018 6176 6193 6176 6177 0 +0.00(+0.00%)
Jan 12, 2018 6176 6193 6176 6177 0 +0.60(+0.01%)
Jan 11, 2018 6206 6206 6164 6176 0 -29.70(-0.48%)
Jan 10, 2018 6242 6256 6205 6206 0 -35.60(-0.57%)
Jan 09, 2018 6236 6254 6236 6242 0 +5.00(+0.08%)
Jan 08, 2018 6230 6251 6230 6236 0 +6.80(+0.11%)
Jan 07, 2018 6185 6232 6185 6230 0 +0.00(+0.00%)
Jan 06, 2018 6185 6232 6185 6230 0 +0.00(+0.00%)
Jan 05, 2018 6185 6232 6185 6230 0 +44.30(+0.72%)
Jan 04, 2018 6175 6207 6175 6185 0 +10.10(+0.16%)
Jan 03, 2018 6166 6186 6166 6175 0 +9.30(+0.15%)
Jan 02, 2018 6167 6177 6141 6166 0 -1.30(-0.02%)
Jan 01, 2018 6189 6193 6155 6167 0 +0.00(+0.00%)
Dec 31, 2017 6189 6193 6155 6167 0 +0.00(+0.00%)
Dec 30, 2017 6189 6193 6155 6167 0 +0.00(+0.00%)
Dec 29, 2017 6189 6193 6155 6167 0 -22.10(-0.36%)
Dec 28, 2017 6170 6189 6163 6189 0 +19.70(+0.32%)
Dec 27, 2017 6167 6191 6167 6170 0 +2.40(+0.04%)
Dec 26, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 25, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 24, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 23, 2017 6156 6182 6156 6167 0 +0.00(+0.00%)
Dec 22, 2017 6156 6182 6156 6167 0 +11.00(+0.18%)
Dec 21, 2017 6168 6174 6148 6156 0 -11.60(-0.19%)
Dec 20, 2017 6163 6174 6149 6168 0 +4.70(+0.08%)
Dec 19, 2017 6130 6171 6130 6163 0 +33.20(+0.54%)
Dec 18, 2017 6087 6130 6087 6130 0 +42.90(+0.70%)
Dec 17, 2017 6096 6096 6078 6087 0 +0.00(+0.00%)
Dec 16, 2017 6096 6096 6078 6087 0 +0.00(+0.00%)
Dec 15, 2017 6096 6096 6078 6087 0 -9.30(-0.15%)
Dec 14, 2017 6103 6125 6096 6096 0 -6.70(-0.11%)
Dec 13, 2017 6093 6106 6085 6103 0 +10.00(+0.16%)
Dec 12, 2017 6082 6098 6081 6093 0 +11.20(+0.18%)
Dec 11, 2017 6077 6097 6075 6082 0 +4.50(+0.07%)
Dec 10, 2017 6061 6092 6061 6077 0 +0.00(+0.00%)
Dec 09, 2017 6061 6092 6061 6077 0 +0.00(+0.00%)
Dec 08, 2017 6061 6092 6061 6077 0 +16.60(+0.27%)
Dec 07, 2017 6030 6069 6028 6061 0 +30.40(+0.50%)
Dec 06, 2017 6057 6057 6024 6030 0 -26.40(-0.44%)
Dec 05, 2017 6071 6071 6037 6057 0 -13.80(-0.23%)
Dec 04, 2017 6076 6087 6065 6071 0 -4.90(-0.08%)
Dec 03, 2017 6057 6096 6057 6076 0 +0.00(+0.00%)
Dec 02, 2017 6057 6096 6057 6076 0 +0.00(+0.00%)
Dec 01, 2017 6057 6096 6057 6076 0 +18.30(+0.30%)
Nov 30, 2017 6096 6096 6039 6057 0 -38.90(-0.64%)
Nov 29, 2017 6067 6114 6067 6096 0 +29.40(+0.48%)
Nov 28, 2017 6070 6086 6059 6067 0 -3.70(-0.06%)
Nov 27, 2017 6063 6090 6060 6070 0 +7.30(+0.12%)
Nov 26, 2017 6068 6068 6034 6063 0 +0.00(+0.00%)
Nov 25, 2017 6068 6068 6034 6063 0 +0.00(+0.00%)
Nov 24, 2017 6068 6068 6034 6063 0 -4.40(-0.07%)
Nov 23, 2017 6068 6073 6053 6068 0 -0.10(-0.00%)
Nov 22, 2017 6044 6078 6044 6068 0 +23.40(+0.39%)
Nov 21, 2017 6028 6049 6026 6044 0 +16.20(+0.27%)
Nov 20, 2017 6038 6038 6006 6028 0 -10.30(-0.17%)
Nov 19, 2017 6024 6058 6024 6038 0 +0.00(+0.00%)
Nov 18, 2017 6024 6058 6024 6038 0 +0.00(+0.00%)
Nov 17, 2017 6024 6058 6024 6038 0 +14.80(+0.25%)
Nov 16, 2017 6012 6033 5994 6024 0 +11.20(+0.19%)
Nov 15, 2017 6049 6049 6012 6012 0 -33.80(-0.56%)
Nov 14, 2017 6097 6097 6037 6046 0 -51.10(-0.84%)
Nov 13, 2017 6104 6105 6088 6097 0 -7.10(-0.12%)
Nov 12, 2017 6122 6122 6096 6104 0 +0.00(+0.00%)
Nov 11, 2017 6122 6122 6096 6104 0 +0.00(+0.00%)
Nov 10, 2017 6122 6122 6096 6104 0 -18.10(-0.30%)
Nov 09, 2017 6089 6125 6089 6122 0 +33.30(+0.55%)
Nov 08, 2017 6087 6095 6069 6089 0 +1.70(+0.03%)
Nov 07, 2017 6027 6090 6027 6087 0 +60.20(+1.00%)
Nov 06, 2017 6030 6038 6021 6027 0 -3.10(-0.05%)
Nov 05, 2017 6002 6038 6002 6030 0 +0.00(+0.00%)
Nov 04, 2017 6002 6038 6002 6030 0 +0.00(+0.00%)
Nov 03, 2017 6002 6038 6002 6030 0 +28.10(+0.47%)
Nov 02, 2017 6006 6030 6001 6002 0 -3.30(-0.05%)
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.