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 (%)
May 31, 2017 31222 31255 31108 31146 0 -13.60(-0.04%)
May 30, 2017 31112 31220 31064 31159 0 +50.10(+0.16%)
May 29, 2017 30944 31214 30870 31109 0 +81.10(+0.26%)
May 28, 2017 30766 31074 30746 31028 0 +0.00(+0.00%)
May 27, 2017 30766 31074 30746 31028 0 +0.00(+0.00%)
May 26, 2017 30766 31074 30746 31028 0 +278.20(+0.90%)
May 25, 2017 30375 30793 30352 30750 0 +448.40(+1.48%)
May 24, 2017 30447 30534 30248 30302 0 -63.60(-0.21%)
May 23, 2017 30554 30611 30317 30365 0 -205.80(-0.67%)
May 22, 2017 30639 30712 30517 30571 0 +106.10(+0.35%)
May 21, 2017 30540 30712 30338 30465 0 +0.00(+0.00%)
May 20, 2017 30540 30712 30338 30465 0 +0.00(+0.00%)
May 19, 2017 30540 30712 30338 30465 0 +30.10(+0.10%)
May 18, 2017 30467 30576 30394 30435 0 -224.00(-0.73%)
May 17, 2017 30616 30692 30519 30659 0 +76.20(+0.25%)
May 16, 2017 30392 30592 30363 30583 0 +260.50(+0.86%)
May 15, 2017 30287 30358 30274 30322 0 +133.90(+0.44%)
May 14, 2017 30286 30300 30111 30188 0 +0.00(+0.00%)
May 13, 2017 30286 30300 30111 30188 0 +0.00(+0.00%)
May 12, 2017 30286 30300 30111 30188 0 -62.80(-0.21%)
May 11, 2017 30310 30366 30207 30251 0 +2.80(+0.01%)
May 10, 2017 29989 30272 29987 30248 0 +315.00(+1.05%)
May 09, 2017 29978 30018 29911 29933 0 +7.00(+0.02%)
May 08, 2017 29915 30016 29877 29926 0 +67.40(+0.23%)
May 07, 2017 30142 30177 29824 29859 0 +0.00(+0.00%)
May 06, 2017 30142 30177 29824 29859 0 +0.00(+0.00%)
May 05, 2017 30142 30177 29824 29859 0 -267.40(-0.89%)
May 04, 2017 30070 30170 30007 30126 0 +231.40(+0.77%)
May 03, 2017 29985 30021 29847 29895 0 -26.40(-0.09%)
May 02, 2017 30022 30069 29804 29921 0 +2.80(+0.01%)
May 01, 2017 30065 30068 29848 29918 0 +0.00(+0.00%)
Apr 30, 2017 30065 30068 29848 29918 0 +0.00(+0.00%)
Apr 29, 2017 30065 30068 29848 29918 0 +0.00(+0.00%)
Apr 28, 2017 30065 30068 29848 29918 0 -111.30(-0.37%)
Apr 27, 2017 30141 30184 29973 30030 0 -103.60(-0.34%)
Apr 26, 2017 30030 30167 29969 30133 0 +190.10(+0.63%)
Apr 25, 2017 29825 29962 29781 29943 0 +287.40(+0.97%)
Apr 24, 2017 29408 29681 29393 29656 0 +290.50(+0.99%)
Apr 23, 2017 29576 29584 29259 29365 0 +0.00(+0.00%)
Apr 22, 2017 29576 29584 29259 29365 0 +0.00(+0.00%)
Apr 21, 2017 29576 29584 29259 29365 0 -57.10(-0.19%)
Apr 20, 2017 29359 29453 29342 29422 0 +85.80(+0.29%)
Apr 19, 2017 29370 29388 29242 29337 0 +17.50(+0.06%)
Apr 18, 2017 29488 29701 29286 29319 0 -94.60(-0.32%)
Apr 17, 2017 29470 29494 29363 29414 0 -47.70(-0.16%)
Apr 16, 2017 29637 29660 29442 29461 0 +0.00(+0.00%)
Apr 15, 2017 29637 29660 29442 29461 0 +0.00(+0.00%)
Apr 14, 2017 29637 29660 29442 29461 0 +0.00(+0.00%)
Apr 13, 2017 29637 29660 29442 29461 0 -182.10(-0.61%)
Apr 12, 2017 29839 29839 29550 29644 0 -144.80(-0.49%)
Apr 11, 2017 29630 29804 29571 29788 0 +212.60(+0.72%)
Apr 10, 2017 29753 29831 29553 29576 0 -130.90(-0.44%)
Apr 09, 2017 29851 29886 29668 29707 0 +0.00(+0.00%)
Apr 08, 2017 29851 29886 29668 29707 0 +0.00(+0.00%)
Apr 07, 2017 29851 29886 29668 29707 0 -220.70(-0.74%)
Apr 06, 2017 29947 29954 29818 29927 0 -46.90(-0.16%)
Apr 05, 2017 29996 30008 29818 29974 0 +64.00(+0.21%)
Apr 04, 2017 29738 29927 29706 29910 0 +0.00(+0.00%)
Apr 03, 2017 29738 29927 29706 29910 0 +289.70(+0.98%)
Apr 02, 2017 29634 29688 29553 29620 0 +0.00(+0.00%)
Apr 01, 2017 29634 29688 29553 29620 0 +0.00(+0.00%)
Mar 31, 2017 29634 29688 29553 29620 0 -26.90(-0.09%)
Mar 30, 2017 29538 29684 29522 29647 0 +116.00(+0.39%)
Mar 29, 2017 29463 29554 29439 29531 0 +121.90(+0.41%)
Mar 28, 2017 29301 29442 29301 29410 0 +172.30(+0.59%)
Mar 27, 2017 29396 29421 29164 29237 0 -184.20(-0.63%)
Mar 26, 2017 29351 29540 29350 29421 0 +0.00(+0.00%)
Mar 25, 2017 29351 29540 29350 29421 0 +0.00(+0.00%)
Mar 24, 2017 29351 29540 29350 29421 0 +89.20(+0.30%)
Mar 23, 2017 29201 29374 29198 29332 0 +164.50(+0.56%)
Mar 22, 2017 29341 29341 29138 29168 0 -317.70(-1.08%)
Mar 21, 2017 29526 29585 29380 29485 0 -33.30(-0.11%)
Mar 20, 2017 29654 29700 29482 29519 0 -130.30(-0.44%)
Mar 19, 2017 29756 29825 29602 29649 0 +0.00(+0.00%)
Mar 18, 2017 29756 29825 29602 29649 0 +0.00(+0.00%)
Mar 17, 2017 29756 29825 29602 29649 0 +63.20(+0.21%)
Mar 16, 2017 29483 29615 29483 29586 0 +187.70(+0.64%)
Mar 15, 2017 29453 29500 29359 29398 0 -44.50(-0.15%)
Mar 14, 2017 29437 29562 29356 29443 0 +496.40(+1.71%)
Mar 13, 2017 29006 29077 28851 28946 0 +0.00(+0.00%)
Mar 12, 2017 29006 29077 28851 28946 0 +0.00(+0.00%)
Mar 11, 2017 29006 29077 28851 28946 0 +0.00(+0.00%)
Mar 10, 2017 29006 29077 28851 28946 0 +17.10(+0.06%)
Mar 09, 2017 28910 28987 28815 28929 0 +27.20(+0.09%)
Mar 08, 2017 29021 29022 28816 28902 0 -97.70(-0.34%)
Mar 07, 2017 29092 29098 28958 29000 0 -48.60(-0.17%)
Mar 06, 2017 28859 29070 28856 29048 0 +215.80(+0.75%)
Mar 05, 2017 28828 28860 28716 28832 0 +0.00(+0.00%)
Mar 04, 2017 28828 28860 28716 28832 0 +0.00(+0.00%)
Mar 03, 2017 28828 28860 28716 28832 0 -7.40(-0.03%)
Mar 02, 2017 29117 29146 28784 28840 0 -144.70(-0.50%)
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.