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

(DJI: DJI )

37,986.40 USD +211.02 (+0.56%)
Daily Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 25271 25494 24681 25409 9,226,796 -357.20(-1.39%)
Feb 27, 2020 26526 26775 25753 25767 6,647,645 -1191.00(-4.42%)
Feb 26, 2020 27160 27543 26891 26958 4,719,007 -123.80(-0.46%)
Feb 25, 2020 28038 28135 26998 27081 5,106,332 -879.40(-3.15%)
Feb 24, 2020 28403 28403 27912 27961 4,524,893 -1031.60(-3.56%)
Feb 21, 2020 29146 29146 28893 28992 3,134,382 -227.60(-0.78%)
Feb 20, 2020 29296 29368 28960 29220 2,875,796 -128.00(-0.44%)
Feb 19, 2020 29313 29409 29274 29348 2,405,922 +115.80(+0.40%)
Feb 18, 2020 29283 29330 29117 29232 2,561,920 -165.90(-0.56%)
Feb 14, 2020 29398 29398 29398 29398 2,325,469 -25.20(-0.09%)
Feb 13, 2020 29436 29535 29348 29423 2,910,236 -128.10(-0.43%)
Feb 12, 2020 29407 29569 29407 29551 3,037,974 +275.10(+0.94%)
Feb 11, 2020 29391 29415 29210 29276 2,767,794 -0.50(-0.00%)
Feb 10, 2020 28996 29278 28996 29277 2,504,820 +174.30(+0.60%)
Feb 07, 2020 29287 29287 29057 29102 2,538,708 -277.30(-0.94%)
Feb 06, 2020 29389 29408 29247 29380 2,623,333 +89.00(+0.30%)
Feb 05, 2020 29049 29309 29001 29291 3,508,601 +483.20(+1.68%)
Feb 04, 2020 28697 28905 28697 28808 3,286,820 +407.80(+1.44%)
Feb 03, 2020 28320 28630 28320 28400 3,068,486 +143.80(+0.51%)
Jan 31, 2020 28813 28813 28170 28256 4,038,855 -603.40(-2.09%)
Jan 30, 2020 28640 28879 28490 28859 3,220,652 +125.00(+0.44%)
Jan 29, 2020 28820 28944 28728 28734 3,013,447 +11.60(+0.04%)
Jan 28, 2020 28594 28823 28576 28723 3,187,406 +187.00(+0.66%)
Jan 27, 2020 28542 28672 28449 28536 3,340,672 -453.90(-1.57%)
Jan 24, 2020 29230 29289 28843 28990 3,800,065 -170.40(-0.58%)
Jan 23, 2020 29111 29190 28967 29160 2,949,187 -26.20(-0.09%)
Jan 22, 2020 29264 29320 29172 29186 2,787,360 -9.70(-0.03%)
Jan 21, 2020 29269 29341 29146 29196 3,156,337 -152.10(-0.52%)
Jan 17, 2020 29348 29348 29348 29348 3,368,712 +50.50(+0.17%)
Jan 16, 2020 29132 29300 29132 29298 2,468,030 +267.40(+0.92%)
Jan 15, 2020 28902 29128 28897 29030 2,601,811 +90.50(+0.31%)
Jan 14, 2020 28896 29054 28872 28940 2,805,112 +32.60(+0.11%)
Jan 13, 2020 28869 28910 28819 28907 2,498,009 +83.30(+0.29%)
Jan 10, 2020 28978 29009 28789 28824 2,391,709 -133.10(-0.46%)
Jan 09, 2020 28852 28988 28844 28957 2,750,020 +211.80(+0.74%)
Jan 08, 2020 28556 28866 28522 28745 2,915,986 +161.40(+0.56%)
Jan 07, 2020 28639 28686 28565 28584 2,588,395 -119.70(-0.42%)
Jan 06, 2020 28466 28708 28419 28703 2,526,770 +68.50(+0.24%)
Jan 03, 2020 28553 28716 28500 28635 2,395,914 -233.90(-0.81%)
Jan 02, 2020 28639 28873 28628 28869 2,511,335 +330.40(+1.16%)
Dec 31, 2019 28538 28538 28538 28538 1,925,102 +76.30(+0.27%)
Dec 30, 2019 28655 28665 28429 28462 1,815,146 -183.20(-0.64%)
Dec 27, 2019 28675 28702 28609 28645 1,849,321 +23.90(+0.08%)
Dec 26, 2019 28540 28624 28535 28621 1,501,324 +106.00(+0.37%)
Dec 24, 2019 28515 28515 28515 28515 952,856 -36.10(-0.13%)
Dec 23, 2019 28492 28582 28492 28552 2,233,708 +96.40(+0.34%)
Dec 20, 2019 28609 28609 28446 28455 6,037,793 +78.10(+0.28%)
Dec 19, 2019 28278 28382 28278 28377 2,574,832 +137.70(+0.49%)
Dec 18, 2019 28291 28323 28239 28239 2,848,332 -27.90(-0.10%)
Dec 17, 2019 28222 28329 28221 28267 2,847,133 +31.30(+0.11%)
Dec 16, 2019 28192 28338 28192 28236 2,765,971 +100.50(+0.36%)
Dec 13, 2019 28124 28291 28028 28135 2,548,078 +3.30(+0.01%)
Dec 12, 2019 27898 28225 27860 28132 2,730,648 +220.80(+0.79%)
Dec 11, 2019 27867 27926 27802 27911 2,134,428 +29.60(+0.11%)
Dec 10, 2019 27901 27949 27804 27882 2,131,516 -27.90(-0.10%)
Dec 09, 2019 27987 28010 27906 27910 2,169,288 -105.50(-0.38%)
Dec 06, 2019 27840 28036 27840 28015 2,248,296 +337.30(+1.22%)
Dec 05, 2019 27736 27745 27563 27678 2,085,497 +28.00(+0.10%)
Dec 04, 2019 27635 27727 27612 27650 2,135,275 +147.00(+0.53%)
Dec 03, 2019 27502 27525 27325 27503 2,660,565 -280.20(-1.01%)
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.