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 4119 4128 4106 4112 0 -14.92(-0.36%)
Jan 30, 2018 4142 4143 4119 4127 0 -28.62(-0.69%)
Jan 29, 2018 4167 4170 4150 4155 0 -6.82(-0.16%)
Jan 28, 2018 4146 4168 4140 4162 0 +0.00(+0.00%)
Jan 27, 2018 4146 4168 4140 4162 0 +0.00(+0.00%)
Jan 26, 2018 4146 4168 4140 4162 0 +17.78(+0.43%)
Jan 25, 2018 4141 4156 4128 4144 0 -2.52(-0.06%)
Jan 24, 2018 4149 4160 4139 4147 0 -15.24(-0.37%)
Jan 23, 2018 4186 4189 4149 4162 0 -14.89(-0.36%)
Jan 22, 2018 4156 4184 4152 4177 0 +17.79(+0.43%)
Jan 21, 2018 4137 4164 4123 4159 0 +0.00(+0.00%)
Jan 20, 2018 4137 4164 4123 4159 0 +0.00(+0.00%)
Jan 19, 2018 4137 4164 4123 4159 0 +17.03(+0.41%)
Jan 18, 2018 4158 4161 4127 4142 0 -6.54(-0.16%)
Jan 17, 2018 4149 4160 4141 4149 0 -15.36(-0.37%)
Jan 16, 2018 4157 4179 4153 4164 0 -0.49(-0.01%)
Jan 15, 2018 4164 4173 4151 4164 0 +0.33(+0.01%)
Jan 14, 2018 4165 4166 4150 4164 0 +0.00(+0.00%)
Jan 13, 2018 4165 4166 4150 4164 0 +0.00(+0.00%)
Jan 12, 2018 4165 4166 4150 4164 0 +8.81(+0.21%)
Jan 11, 2018 4163 4165 4142 4155 0 -2.24(-0.05%)
Jan 10, 2018 4144 4165 4136 4158 0 +15.91(+0.38%)
Jan 09, 2018 4120 4143 4119 4142 0 +27.11(+0.66%)
Jan 08, 2018 4114 4124 4110 4115 0 +17.49(+0.43%)
Jan 07, 2018 4068 4098 4068 4097 0 +0.00(+0.00%)
Jan 06, 2018 4068 4098 4068 4097 0 +0.00(+0.00%)
Jan 05, 2018 4068 4098 4068 4097 0 +39.12(+0.96%)
Jan 04, 2018 4026 4066 4023 4058 0 +52.31(+1.31%)
Jan 03, 2018 3988 4012 3974 4006 0 +26.08(+0.66%)
Jan 02, 2018 3990 3992 3958 3980 0 +1.65(+0.04%)
Jan 01, 2018 3990 4000 3975 3978 0 +0.00(+0.00%)
Dec 31, 2017 3990 4000 3975 3978 0 +0.00(+0.00%)
Dec 30, 2017 3990 4000 3975 3978 0 +0.00(+0.00%)
Dec 29, 2017 3990 4000 3975 3978 0 -13.48(-0.34%)
Dec 28, 2017 4003 4004 3986 3991 0 -11.71(-0.29%)
Dec 27, 2017 3994 4010 3990 4003 0 +8.02(+0.20%)
Dec 26, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 25, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 24, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 23, 2017 3987 4003 3982 3995 0 +0.00(+0.00%)
Dec 22, 2017 3987 4003 3982 3995 0 -0.95(-0.02%)
Dec 21, 2017 3989 4003 3979 3996 0 +1.32(+0.03%)
Dec 20, 2017 4021 4021 3988 3995 0 -26.19(-0.65%)
Dec 19, 2017 4023 4040 4019 4021 0 -3.78(-0.09%)
Dec 18, 2017 4004 4034 4004 4025 0 +32.38(+0.81%)
Dec 17, 2017 3989 3996 3972 3992 0 +0.00(+0.00%)
Dec 16, 2017 3989 3996 3972 3992 0 +0.00(+0.00%)
Dec 15, 2017 3989 3996 3972 3992 0 +7.05(+0.18%)
Dec 14, 2017 3997 4009 3985 3985 0 -16.99(-0.42%)
Dec 13, 2017 4021 4031 4002 4002 0 -31.37(-0.78%)
Dec 12, 2017 4019 4036 4008 4034 0 +14.39(+0.36%)
Dec 11, 2017 4035 4038 4019 4019 0 -6.56(-0.16%)
Dec 10, 2017 4014 4038 4012 4026 0 +0.00(+0.00%)
Dec 09, 2017 4014 4038 4012 4026 0 +0.00(+0.00%)
Dec 08, 2017 4014 4038 4012 4026 0 +31.02(+0.78%)
Dec 07, 2017 3980 4005 3978 3995 0 +14.98(+0.38%)
Dec 06, 2017 3969 3985 3952 3980 0 -19.92(-0.50%)
Dec 05, 2017 4004 4014 3989 4000 0 -1.44(-0.04%)
Dec 04, 2017 3991 4009 3979 4001 0 +36.83(+0.93%)
Dec 03, 2017 3987 3995 3956 3964 0 +0.00(+0.00%)
Dec 02, 2017 3987 3995 3956 3964 0 +0.00(+0.00%)
Dec 01, 2017 3987 3995 3956 3964 0 -19.82(-0.50%)
Nov 30, 2017 4000 4009 3983 3984 0 -15.31(-0.38%)
Nov 29, 2017 4004 4019 3995 3999 0 +13.75(+0.34%)
Nov 28, 2017 3973 3988 3968 3986 0 +14.42(+0.36%)
Nov 27, 2017 3981 4005 3971 3971 0 -14.22(-0.36%)
Nov 26, 2017 3976 4004 3976 3985 0 +0.00(+0.00%)
Nov 25, 2017 3976 4004 3976 3985 0 +0.00(+0.00%)
Nov 24, 2017 3976 4004 3976 3985 0 +7.27(+0.18%)
Nov 23, 2017 3954 3984 3949 3978 0 +9.00(+0.23%)
Nov 22, 2017 3977 4002 3969 3969 0 -1.43(-0.04%)
Nov 21, 2017 3962 3984 3954 3971 0 +8.38(+0.21%)
Nov 20, 2017 3944 3968 3941 3962 0 +8.20(+0.21%)
Nov 19, 2017 3987 3988 3939 3954 0 +0.00(+0.00%)
Nov 18, 2017 3987 3988 3939 3954 0 +0.00(+0.00%)
Nov 17, 2017 3987 3988 3939 3954 0 -37.82(-0.95%)
Nov 16, 2017 3981 3997 3965 3992 0 +28.03(+0.71%)
Nov 15, 2017 3958 3971 3937 3964 0 -20.80(-0.52%)
Nov 14, 2017 4007 4025 3978 3985 0 -22.94(-0.57%)
Nov 13, 2017 4034 4036 3987 4008 0 -18.69(-0.46%)
Nov 12, 2017 4037 4051 4023 4026 0 +0.00(+0.00%)
Nov 11, 2017 4037 4051 4023 4026 0 +0.00(+0.00%)
Nov 10, 2017 4037 4051 4023 4026 0 -17.23(-0.43%)
Nov 09, 2017 4085 4097 4036 4043 0 -42.00(-1.03%)
Nov 08, 2017 4085 4088 4063 4085 0 -12.15(-0.30%)
Nov 07, 2017 4115 4121 4095 4098 0 -20.87(-0.51%)
Nov 06, 2017 4107 4124 4102 4119 0 +5.96(+0.14%)
Nov 05, 2017 4110 4113 4092 4113 0 +0.00(+0.00%)
Nov 04, 2017 4110 4113 4092 4113 0 +0.00(+0.00%)
Nov 03, 2017 4110 4113 4092 4113 0 +10.29(+0.25%)
Nov 02, 2017 4116 4127 4088 4102 0 -14.24(-0.35%)
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.