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 (%)
Nov 30, 2016 5520 5520 5486 5502 0 -18.10(-0.33%)
Nov 29, 2016 5533 5549 5520 5520 0 -12.10(-0.22%)
Nov 28, 2016 5570 5570 5533 5533 0 -37.90(-0.68%)
Nov 27, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 26, 2016 5549 5584 5544 5570 0 +0.00(+0.00%)
Nov 25, 2016 5549 5584 5544 5570 0 +21.50(+0.39%)
Nov 24, 2016 5550 5568 5537 5549 0 -0.90(-0.02%)
Nov 23, 2016 5481 5554 5481 5550 0 +69.30(+1.26%)
Nov 22, 2016 5419 5491 5419 5481 0 +61.30(+1.13%)
Nov 21, 2016 5428 5431 5404 5419 0 -8.20(-0.15%)
Nov 20, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 19, 2016 5409 5435 5409 5428 0 +0.00(+0.00%)
Nov 18, 2016 5409 5435 5409 5428 0 +18.60(+0.34%)
Nov 17, 2016 5400 5415 5359 5409 0 +9.30(+0.17%)
Nov 16, 2016 5400 5419 5392 5400 0 -0.20(-0.00%)
Nov 15, 2016 5420 5420 5380 5400 0 -20.50(-0.38%)
Nov 14, 2016 5447 5447 5392 5420 0 -26.30(-0.48%)
Nov 13, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 12, 2016 5409 5447 5409 5447 0 +0.00(+0.00%)
Nov 11, 2016 5409 5447 5409 5447 0 +37.70(+0.70%)
Nov 10, 2016 5238 5409 5238 5409 0 +170.60(+3.26%)
Nov 09, 2016 5342 5394 5139 5238 0 -103.90(-1.94%)
Nov 08, 2016 5331 5365 5330 5342 0 +11.30(+0.21%)
Nov 07, 2016 5263 5332 5263 5331 0 +67.80(+1.29%)
Nov 06, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 05, 2016 5307 5307 5261 5263 0 +0.00(+0.00%)
Nov 04, 2016 5307 5307 5261 5263 0 -43.40(-0.82%)
Nov 03, 2016 5311 5321 5283 5306 0 -4.50(-0.08%)
Nov 02, 2016 5375 5375 5291 5311 0 -64.20(-1.19%)
Nov 01, 2016 5402 5402 5358 5375 0 -27.20(-0.50%)
Oct 31, 2016 5371 5413 5364 5402 0 +31.50(+0.59%)
Oct 30, 2016 5378 5395 5347 5371 0 +0.00(+0.00%)
Oct 29, 2016 5378 5395 5347 5371 0 +0.00(+0.00%)
Oct 28, 2016 5378 5395 5347 5371 0 -7.50(-0.14%)
Oct 27, 2016 5442 5455 5378 5378 0 -63.70(-1.17%)
Oct 26, 2016 5523 5523 5425 5442 0 -81.20(-1.47%)
Oct 25, 2016 5489 5535 5488 5523 0 +34.20(+0.62%)
Oct 24, 2016 5514 5514 5462 5489 0 -24.80(-0.45%)
Oct 23, 2016 5526 5530 5496 5514 0 +0.00(+0.00%)
Oct 22, 2016 5526 5530 5496 5514 0 +0.00(+0.00%)
Oct 21, 2016 5526 5530 5496 5514 0 -12.30(-0.22%)
Oct 20, 2016 5518 5540 5517 5526 0 +7.80(+0.14%)
Oct 19, 2016 5492 5521 5492 5518 0 +26.40(+0.48%)
Oct 18, 2016 5471 5499 5469 5492 0 +21.10(+0.39%)
Oct 17, 2016 5518 5523 5471 5471 0 -47.60(-0.86%)
Oct 16, 2016 5518 5532 5515 5518 0 +0.00(+0.00%)
Oct 15, 2016 5518 5532 5515 5518 0 +0.00(+0.00%)
Oct 14, 2016 5518 5532 5515 5518 0 +0.20(+0.00%)
Oct 13, 2016 5555 5555 5505 5518 0 -36.90(-0.66%)
Oct 12, 2016 5562 5562 5517 5555 0 -7.00(-0.13%)
Oct 11, 2016 5556 5579 5556 5562 0 +6.70(+0.12%)
Oct 10, 2016 5548 5575 5548 5556 0 +7.00(+0.13%)
Oct 09, 2016 5565 5574 5540 5548 0 +0.00(+0.00%)
Oct 08, 2016 5565 5574 5540 5548 0 +0.00(+0.00%)
Oct 07, 2016 5565 5574 5540 5548 0 -16.30(-0.29%)
Oct 06, 2016 5537 5568 5537 5565 0 +27.80(+0.50%)
Oct 05, 2016 5570 5570 5526 5537 0 -32.90(-0.59%)
Oct 04, 2016 5565 5570 5535 5570 0 +5.10(+0.09%)
Oct 03, 2016 5525 5579 5525 5565 0 +39.70(+0.72%)
Sep 30, 2016 5558 5558 5507 5525 0 -33.10(-0.60%)
Sep 29, 2016 5500 5561 5500 5558 0 +58.00(+1.05%)
Sep 28, 2016 5494 5521 5488 5500 0 +6.50(+0.12%)
Sep 27, 2016 5519 5519 5462 5494 0 -25.40(-0.46%)
Sep 26, 2016 5519 5523 5496 5519 0 +0.50(+0.01%)
Sep 25, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 24, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 23, 2016 5466 5522 5466 5519 0 +52.30(+0.96%)
Sep 22, 2016 5429 5483 5429 5466 0 +36.90(+0.68%)
Sep 21, 2016 5397 5435 5397 5429 0 +32.10(+0.59%)
Sep 20, 2016 5394 5407 5373 5397 0 +3.60(+0.07%)
Sep 19, 2016 5397 5400 5375 5394 0 -3.00(-0.06%)
Sep 18, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 17, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 16, 2016 5337 5403 5337 5397 0 +59.60(+1.12%)
Sep 15, 2016 5327 5339 5303 5337 0 +10.50(+0.20%)
Sep 14, 2016 5310 5330 5294 5327 0 +16.60(+0.31%)
Sep 13, 2016 5319 5375 5310 5310 0 -9.10(-0.17%)
Sep 12, 2016 5440 5440 5315 5319 0 -121.30(-2.23%)
Sep 11, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 10, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 09, 2016 5485 5485 5434 5440 0 -44.20(-0.81%)
Sep 08, 2016 5521 5521 5458 5485 0 -36.50(-0.66%)
Sep 07, 2016 5510 5537 5509 5521 0 +10.70(+0.19%)
Sep 06, 2016 5524 5525 5501 5510 0 -14.00(-0.25%)
Sep 05, 2016 5471 5526 5471 5524 0 +53.80(+0.98%)
Sep 04, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 03, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 02, 2016 5511 5516 5461 5471 0 -40.60(-0.74%)
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.