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

(CBOE: ONE )

2,902.89 +19.74 (+0.68%)
Daily Price Updated: 1:39 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 2885 2908 2884 2903 0 +19.74(+0.68%)
Nov 27, 2024 2883 2883 2883 2883 0 -11.79(-0.41%)
Nov 26, 2024 2882 2897 2880 2895 0 +21.65(+0.75%)
Nov 25, 2024 2885 2895 2861 2873 0 +4.21(+0.15%)
Nov 22, 2024 2860 2873 2857 2869 0 +4.76(+0.17%)
Nov 21, 2024 2873 2877 2832 2864 0 +4.43(+0.15%)
Nov 20, 2024 2861 2863 2830 2860 0 -3.63(-0.13%)
Nov 19, 2024 2833 2866 2832 2864 0 +16.87(+0.59%)
Nov 18, 2024 2838 2854 2832 2847 0 +11.29(+0.40%)
Nov 15, 2024 2858 2860 2825 2835 0 -44.13(-1.53%)
Nov 14, 2024 2897 2900 2875 2879 0 -14.01(-0.48%)
Nov 13, 2024 2893 2905 2880 2894 0 +0.79(+0.03%)
Nov 12, 2024 2900 2903 2880 2893 0 -3.53(-0.12%)
Nov 11, 2024 2904 2907 2887 2896 0 -1.42(-0.05%)
Nov 08, 2024 2892 2906 2891 2898 0 +7.26(+0.25%)
Nov 07, 2024 2874 2895 2874 2890 0 +26.39(+0.92%)
Nov 06, 2024 2846 2867 2834 2864 0 +73.36(+2.63%)
Nov 05, 2024 2765 2792 2765 2791 0 +32.07(+1.16%)
Nov 04, 2024 2768 2773 2751 2759 0 -12.40(-0.45%)
Nov 01, 2024 2766 2791 2766 2771 0 +14.99(+0.54%)
Oct 31, 2024 2792 2792 2754 2756 0 -57.94(-2.06%)
Oct 30, 2024 2827 2835 2812 2814 0 -10.81(-0.38%)
Oct 29, 2024 2816 2832 2806 2825 0 +7.91(+0.28%)
Oct 28, 2024 2825 2828 2816 2817 0 +6.98(+0.25%)
Oct 25, 2024 2814 2836 2805 2810 0 +3.46(+0.12%)
Oct 24, 2024 2809 2810 2791 2806 0 +8.68(+0.31%)
Oct 23, 2024 2822 2822 2780 2798 0 -33.23(-1.17%)
Oct 22, 2024 2815 2837 2810 2831 0 +5.10(+0.18%)
Oct 21, 2024 2820 2829 2808 2826 0 +2.34(+0.08%)
Oct 18, 2024 2822 2828 2816 2824 0 +11.58(+0.41%)
Oct 17, 2024 2831 2832 2811 2812 0 +2.03(+0.07%)
Oct 16, 2024 2797 2812 2789 2810 0 +11.76(+0.42%)
Oct 15, 2024 2823 2825 2791 2798 0 -20.37(-0.72%)
Oct 14, 2024 2806 2826 2806 2818 0 +21.54(+0.77%)
Oct 11, 2024 2781 2802 2781 2797 0 +10.45(+0.38%)
Oct 10, 2024 2785 2794 2777 2787 0 -4.52(-0.16%)
Oct 09, 2024 2773 2794 2769 2791 0 +18.75(+0.68%)
Oct 08, 2024 2754 2776 2752 2772 0 +31.76(+1.16%)
Oct 07, 2024 2762 2765 2738 2741 0 -27.59(-1.00%)
Oct 04, 2024 2760 2769 2742 2768 0 +28.06(+1.02%)
Oct 03, 2024 2737 2751 2728 2740 0 -2.18(-0.08%)
Oct 02, 2024 2738 2747 2724 2742 0 +0.39(+0.01%)
Oct 01, 2024 2768 2768 2727 2742 0 -30.16(-1.09%)
Sep 30, 2024 2751 2773 2742 2772 0 +14.75(+0.53%)
Sep 27, 2024 2768 2769 2751 2757 0 -6.70(-0.24%)
Sep 26, 2024 2777 2778 2750 2764 0 +7.58(+0.27%)
Sep 25, 2024 2757 2765 2750 2756 0 -1.09(-0.04%)
Sep 24, 2024 2753 2759 2735 2757 0 +9.44(+0.34%)
Sep 23, 2024 2746 2752 2740 2748 0 +5.92(+0.22%)
Sep 20, 2024 2745 2751 2729 2742 0 -4.85(-0.18%)
Sep 19, 2024 2741 2758 2733 2747 0 +50.66(+1.88%)
Sep 18, 2024 2708 2731 2695 2696 0 -7.70(-0.28%)
Sep 17, 2024 2717 2723 2692 2704 0 +0.31(+0.01%)
Sep 16, 2024 2696 2705 2689 2704 0 -1.81(-0.07%)
Sep 13, 2024 2697 2711 2695 2705 0 +9.76(+0.36%)
Sep 12, 2024 2676 2700 2666 2696 0 +22.77(+0.85%)
Sep 11, 2024 2639 2676 2596 2673 0 +37.26(+1.41%)
Sep 10, 2024 2631 2637 2607 2636 0 +15.68(+0.60%)
Sep 09, 2024 2609 2625 2599 2620 0 +30.59(+1.18%)
Sep 06, 2024 2644 2650 2586 2589 0 -52.70(-1.99%)
Sep 05, 2024 2645 2667 2632 2642 0 -2.99(-0.11%)
Sep 04, 2024 2637 2664 2637 2645 0 -4.98(-0.19%)
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.