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 (%)
Feb 28, 2018 5322 5357 5313 5320 0 -23.44(-0.44%)
Feb 27, 2018 5359 5364 5330 5344 0 -0.33(-0.01%)
Feb 26, 2018 5344 5357 5330 5344 0 +26.89(+0.51%)
Feb 25, 2018 5312 5322 5293 5317 0 +0.00(+0.00%)
Feb 24, 2018 5312 5322 5293 5317 0 +0.00(+0.00%)
Feb 23, 2018 5312 5322 5293 5317 0 +8.14(+0.15%)
Feb 22, 2018 5272 5321 5253 5309 0 +7.06(+0.13%)
Feb 21, 2018 5278 5304 5256 5302 0 +12.31(+0.23%)
Feb 20, 2018 5257 5292 5250 5290 0 +33.68(+0.64%)
Feb 19, 2018 5295 5297 5250 5256 0 -25.40(-0.48%)
Feb 18, 2018 5249 5291 5246 5282 0 +0.00(+0.00%)
Feb 17, 2018 5249 5291 5246 5282 0 +0.00(+0.00%)
Feb 16, 2018 5249 5291 5246 5282 0 +59.06(+1.13%)
Feb 15, 2018 5212 5255 5204 5223 0 +57.26(+1.11%)
Feb 14, 2018 5138 5188 5082 5165 0 +56.02(+1.10%)
Feb 13, 2018 5136 5155 5109 5109 0 -30.82(-0.60%)
Feb 12, 2018 5130 5166 5114 5140 0 +60.85(+1.20%)
Feb 11, 2018 5133 5156 5051 5079 0 +0.00(+0.00%)
Feb 10, 2018 5133 5156 5051 5079 0 +0.00(+0.00%)
Feb 09, 2018 5133 5156 5051 5079 0 -72.47(-1.41%)
Feb 08, 2018 5230 5248 5130 5152 0 -104.22(-1.98%)
Feb 07, 2018 5208 5268 5169 5256 0 +94.09(+1.82%)
Feb 06, 2018 5104 5226 5101 5162 0 -124.02(-2.35%)
Feb 05, 2018 5323 5333 5283 5286 0 -79.15(-1.48%)
Feb 04, 2018 5434 5437 5365 5365 0 +0.00(+0.00%)
Feb 03, 2018 5434 5437 5365 5365 0 +0.00(+0.00%)
Feb 02, 2018 5434 5437 5365 5365 0 -89.57(-1.64%)
Feb 01, 2018 5511 5529 5433 5455 0 -27.38(-0.50%)
Jan 31, 2018 5484 5497 5471 5482 0 +8.15(+0.15%)
Jan 30, 2018 5494 5519 5465 5474 0 -47.81(-0.87%)
Jan 29, 2018 5534 5538 5518 5522 0 -7.56(-0.14%)
Jan 28, 2018 5497 5540 5494 5529 0 +0.00(+0.00%)
Jan 27, 2018 5497 5540 5494 5529 0 +0.00(+0.00%)
Jan 26, 2018 5497 5540 5494 5529 0 +47.94(+0.87%)
Jan 25, 2018 5494 5526 5456 5481 0 -13.95(-0.25%)
Jan 24, 2018 5533 5539 5495 5495 0 -40.10(-0.72%)
Jan 23, 2018 5564 5567 5522 5535 0 -6.73(-0.12%)
Jan 22, 2018 5520 5543 5512 5542 0 +15.48(+0.28%)
Jan 21, 2018 5494 5529 5490 5527 0 +0.00(+0.00%)
Jan 20, 2018 5494 5529 5490 5527 0 +0.00(+0.00%)
Jan 19, 2018 5494 5529 5490 5527 0 +31.68(+0.58%)
Jan 18, 2018 5511 5515 5474 5495 0 +0.84(+0.02%)
Jan 17, 2018 5496 5518 5485 5494 0 -19.83(-0.36%)
Jan 16, 2018 5514 5536 5500 5514 0 +4.13(+0.07%)
Jan 15, 2018 5516 5525 5501 5510 0 -7.37(-0.13%)
Jan 14, 2018 5503 5520 5486 5517 0 +0.00(+0.00%)
Jan 13, 2018 5503 5520 5486 5517 0 +0.00(+0.00%)
Jan 12, 2018 5503 5520 5486 5517 0 +28.51(+0.52%)
Jan 11, 2018 5514 5517 5479 5489 0 -16.13(-0.29%)
Jan 10, 2018 5518 5529 5488 5505 0 -19.26(-0.35%)
Jan 09, 2018 5492 5526 5492 5524 0 +36.52(+0.67%)
Jan 08, 2018 5483 5499 5479 5487 0 +16.67(+0.30%)
Jan 07, 2018 5424 5471 5423 5471 0 +0.00(+0.00%)
Jan 06, 2018 5424 5471 5423 5471 0 +0.00(+0.00%)
Jan 05, 2018 5424 5471 5423 5471 0 +57.06(+1.05%)
Jan 04, 2018 5360 5431 5360 5414 0 +82.41(+1.55%)
Jan 03, 2018 5295 5348 5292 5331 0 +42.68(+0.81%)
Jan 02, 2018 5319 5319 5259 5289 0 -23.96(-0.45%)
Jan 01, 2018 5336 5344 5313 5313 0 +0.00(+0.00%)
Dec 31, 2017 5336 5344 5313 5313 0 +0.00(+0.00%)
Dec 30, 2017 5336 5344 5313 5313 0 +0.00(+0.00%)
Dec 29, 2017 5336 5344 5313 5313 0 -26.86(-0.50%)
Dec 28, 2017 5368 5370 5331 5339 0 -29.42(-0.55%)
Dec 27, 2017 5360 5388 5353 5369 0 +4.12(+0.08%)
Dec 26, 2017 5371 5386 5355 5365 0 +0.00(+0.00%)
Dec 25, 2017 5371 5386 5355 5365 0 +0.00(+0.00%)
Dec 24, 2017 5371 5386 5355 5365 0 +0.00(+0.00%)
Dec 23, 2017 5371 5386 5355 5365 0 +0.00(+0.00%)
Dec 22, 2017 5371 5386 5355 5365 0 -21.25(-0.39%)
Dec 21, 2017 5332 5390 5324 5386 0 +33.20(+0.62%)
Dec 20, 2017 5378 5382 5338 5353 0 -30.14(-0.56%)
Dec 19, 2017 5410 5421 5380 5383 0 -37.67(-0.69%)
Dec 18, 2017 5386 5428 5386 5421 0 +71.28(+1.33%)
Dec 17, 2017 5340 5361 5330 5349 0 +0.00(+0.00%)
Dec 16, 2017 5340 5361 5330 5349 0 +0.00(+0.00%)
Dec 15, 2017 5340 5361 5330 5349 0 -7.84(-0.15%)
Dec 14, 2017 5392 5400 5357 5357 0 -42.31(-0.78%)
Dec 13, 2017 5415 5429 5394 5399 0 -27.74(-0.51%)
Dec 12, 2017 5395 5427 5360 5427 0 +40.36(+0.75%)
Dec 11, 2017 5412 5412 5382 5387 0 -12.26(-0.23%)
Dec 10, 2017 5412 5426 5394 5399 0 +0.00(+0.00%)
Dec 09, 2017 5412 5426 5394 5399 0 +0.00(+0.00%)
Dec 08, 2017 5412 5426 5394 5399 0 +15.23(+0.28%)
Dec 07, 2017 5375 5396 5366 5384 0 +9.51(+0.18%)
Dec 06, 2017 5333 5386 5317 5374 0 -1.18(-0.02%)
Dec 05, 2017 5382 5392 5350 5376 0 -13.76(-0.26%)
Dec 04, 2017 5363 5400 5351 5389 0 +72.40(+1.36%)
Dec 03, 2017 5374 5378 5299 5317 0 +0.00(+0.00%)
Dec 02, 2017 5374 5378 5299 5317 0 +0.00(+0.00%)
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.