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, 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%)
Nov 01, 2017 4110 4130 4107 4116 0 +20.12(+0.49%)
Oct 31, 2017 4086 4102 4078 4096 0 +17.70(+0.43%)
Oct 30, 2017 4093 4094 4071 4079 0 -13.48(-0.33%)
Oct 29, 2017 4104 4124 4084 4092 0 +0.00(+0.00%)
Oct 28, 2017 4104 4124 4084 4092 0 +0.00(+0.00%)
Oct 27, 2017 4104 4124 4084 4092 0 +2.46(+0.06%)
Oct 26, 2017 4040 4095 4035 4090 0 +41.20(+1.02%)
Oct 25, 2017 4075 4083 4041 4048 0 -31.54(-0.77%)
Oct 24, 2017 4084 4098 4071 4080 0 -9.80(-0.24%)
Oct 23, 2017 4084 4096 4072 4090 0 +6.86(+0.17%)
Oct 22, 2017 4079 4086 4068 4083 0 +0.00(+0.00%)
Oct 21, 2017 4079 4086 4068 4083 0 +0.00(+0.00%)
Oct 20, 2017 4079 4086 4068 4083 0 +16.96(+0.42%)
Oct 19, 2017 4069 4077 4044 4066 0 -9.23(-0.23%)
Oct 18, 2017 4072 4081 4065 4075 0 +6.48(+0.16%)
Oct 17, 2017 4063 4077 4060 4069 0 +7.98(+0.20%)
Oct 16, 2017 4072 4075 4059 4061 0 -9.12(-0.22%)
Oct 15, 2017 4069 4082 4057 4070 0 +0.00(+0.00%)
Oct 14, 2017 4069 4082 4057 4070 0 +0.00(+0.00%)
Oct 13, 2017 4069 4082 4057 4070 0 -0.77(-0.02%)
Oct 12, 2017 4058 4073 4050 4071 0 +11.64(+0.29%)
Oct 11, 2017 4046 4061 4042 4059 0 +3.80(+0.09%)
Oct 10, 2017 4054 4063 4043 4055 0 +0.84(+0.02%)
Oct 09, 2017 4052 4059 4044 4054 0 +7.03(+0.17%)
Oct 08, 2017 4063 4064 4041 4047 0 +0.00(+0.00%)
Oct 07, 2017 4063 4064 4041 4047 0 +0.00(+0.00%)
Oct 06, 2017 4063 4064 4041 4047 0 -16.81(-0.41%)
Oct 05, 2017 4040 4064 4039 4064 0 +19.79(+0.49%)
Oct 04, 2017 4047 4052 4029 4044 0 -0.93(-0.02%)
Oct 03, 2017 4042 4045 4034 4045 0 +13.68(+0.34%)
Oct 02, 2017 4013 4032 4013 4032 0 +13.89(+0.35%)
Oct 01, 2017 3997 4018 3986 4018 0 +0.00(+0.00%)
Sep 30, 2017 3997 4018 3986 4018 0 +0.00(+0.00%)
Sep 29, 2017 3997 4018 3986 4018 0 +16.44(+0.41%)
Sep 28, 2017 3990 4006 3987 4001 0 +14.50(+0.36%)
Sep 27, 2017 3979 3996 3973 3987 0 +18.33(+0.46%)
Sep 26, 2017 3964 3978 3960 3968 0 +5.28(+0.13%)
Sep 25, 2017 3949 3965 3945 3963 0 +5.24(+0.13%)
Sep 24, 2017 3964 3978 3954 3958 0 +0.00(+0.00%)
Sep 23, 2017 3964 3978 3954 3958 0 +0.00(+0.00%)
Sep 22, 2017 3964 3978 3954 3958 0 -10.71(-0.27%)
Sep 21, 2017 3975 3982 3963 3969 0 +3.18(+0.08%)
Sep 20, 2017 3966 3972 3956 3965 0 -7.54(-0.19%)
Sep 19, 2017 3966 3973 3962 3973 0 +4.72(+0.12%)
Sep 18, 2017 3982 3989 3964 3968 0 +0.79(+0.02%)
Sep 17, 2017 3985 3989 3962 3968 0 +0.00(+0.00%)
Sep 16, 2017 3985 3989 3962 3968 0 +0.00(+0.00%)
Sep 15, 2017 3985 3989 3962 3968 0 -21.89(-0.55%)
Sep 14, 2017 3981 4001 3976 3989 0 +0.28(+0.01%)
Sep 13, 2017 3991 4000 3983 3989 0 -6.07(-0.15%)
Sep 12, 2017 3989 4007 3984 3995 0 +17.66(+0.44%)
Sep 11, 2017 3956 3983 3956 3978 0 +39.30(+1.00%)
Sep 10, 2017 3917 3942 3913 3938 0 +0.00(+0.00%)
Sep 09, 2017 3917 3942 3913 3938 0 +0.00(+0.00%)
Sep 08, 2017 3917 3942 3913 3938 0 +16.30(+0.42%)
Sep 07, 2017 3902 3934 3894 3922 0 +31.39(+0.81%)
Sep 06, 2017 3867 3902 3863 3891 0 +6.86(+0.18%)
Sep 05, 2017 3891 3907 3880 3884 0 -0.78(-0.02%)
Sep 04, 2017 3881 3895 3876 3884 0 -16.95(-0.43%)
Sep 03, 2017 3902 3913 3897 3901 0 +0.00(+0.00%)
Sep 02, 2017 3902 3913 3897 3901 0 +0.00(+0.00%)
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.