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

(NY: DOUG )

1.100 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 4.254 4.264 4.141 4.182 408,754 -0.04(-0.86%)
Oct 28, 2022 4.191 4.282 4.159 4.218 395,251 +0.04(+0.87%)
Oct 27, 2022 4.209 4.272 4.137 4.182 321,870 -0.02(-0.43%)
Oct 26, 2022 4.336 4.372 4.191 4.200 277,583 -0.07(-1.69%)
Oct 25, 2022 4.209 4.445 4.209 4.273 516,064 +0.06(+1.51%)
Oct 24, 2022 4.327 4.345 4.173 4.209 318,876 -0.08(-1.90%)
Oct 21, 2022 4.327 4.372 4.164 4.291 517,248 -0.04(-0.84%)
Oct 20, 2022 4.408 4.490 4.318 4.327 389,628 -0.08(-1.85%)
Oct 19, 2022 4.327 4.571 4.273 4.408 535,566 +0.00(+0.00%)
Oct 18, 2022 4.463 4.553 4.345 4.408 536,126 +0.05(+1.04%)
Oct 17, 2022 4.254 4.431 4.227 4.363 626,313 +0.19(+4.56%)
Oct 14, 2022 4.282 4.354 4.164 4.173 555,759 -0.05(-1.07%)
Oct 13, 2022 3.938 4.254 3.883 4.218 716,157 +0.16(+4.02%)
Oct 12, 2022 3.992 4.119 3.901 4.055 540,155 +0.08(+2.05%)
Oct 11, 2022 3.865 4.010 3.748 3.974 548,933 +0.34(+9.48%)
Oct 10, 2022 3.576 3.702 3.467 3.630 549,753 +0.06(+1.78%)
Oct 07, 2022 3.666 3.720 3.512 3.567 433,248 -0.19(-5.06%)
Oct 06, 2022 3.702 3.847 3.693 3.757 305,139 -0.01(-0.24%)
Oct 05, 2022 3.729 3.812 3.666 3.766 248,130 -0.05(-1.42%)
Oct 04, 2022 3.757 3.874 3.720 3.820 486,237 +0.14(+3.69%)
Oct 03, 2022 3.748 3.766 3.598 3.684 329,206 -0.03(-0.73%)
Sep 30, 2022 3.729 3.856 3.693 3.711 521,694 -0.01(-0.24%)
Sep 29, 2022 3.793 3.829 3.648 3.720 477,582 -0.13(-3.29%)
Sep 28, 2022 3.739 3.901 3.711 3.847 300,415 +0.14(+3.66%)
Sep 27, 2022 3.729 3.847 3.675 3.711 269,784 +0.05(+1.23%)
Sep 26, 2022 3.702 3.802 3.603 3.666 368,857 -0.08(-2.17%)
Sep 23, 2022 3.739 3.766 3.621 3.748 424,120 -0.05(-1.19%)
Sep 22, 2022 3.874 3.910 3.775 3.793 440,189 -0.09(-2.33%)
Sep 21, 2022 3.983 4.055 3.838 3.883 362,263 -0.06(-1.61%)
Sep 20, 2022 4.010 4.055 3.874 3.947 687,721 -0.13(-3.11%)
Sep 19, 2022 4.128 4.209 4.028 4.073 789,636 -0.11(-2.60%)
Sep 16, 2022 4.164 4.363 4.141 4.182 1,923,307 -0.03(-0.65%)
Sep 15, 2022 4.019 4.300 4.019 4.209 827,874 +0.14(+3.56%)
Sep 14, 2022 4.101 4.146 3.942 4.064 868,340 -0.02(-0.44%)
Sep 13, 2022 4.217 4.235 4.065 4.082 500,557 -0.26(-5.98%)
Sep 12, 2022 4.405 4.467 4.306 4.342 512,398 -0.01(-0.21%)
Sep 09, 2022 4.226 4.369 4.224 4.351 558,525 +0.28(+6.81%)
Sep 08, 2022 4.118 4.154 4.024 4.074 471,720 -0.09(-2.15%)
Sep 07, 2022 4.127 4.226 3.964 4.163 905,786 +0.01(+0.22%)
Sep 06, 2022 4.145 4.181 3.957 4.154 775,972 -0.04(-0.85%)
Sep 02, 2022 4.315 4.315 4.136 4.190 348,026 -0.07(-1.68%)
Sep 01, 2022 4.181 4.306 4.091 4.262 547,702 +0.13(+3.25%)
Aug 31, 2022 4.360 4.360 4.127 4.127 680,433 -0.20(-4.55%)
Aug 30, 2022 4.611 4.611 4.315 4.324 323,990 -0.28(-6.03%)
Aug 29, 2022 4.575 4.655 4.521 4.602 282,715 -0.05(-1.15%)
Aug 26, 2022 4.870 4.870 4.566 4.655 313,942 -0.22(-4.59%)
Aug 25, 2022 4.808 4.879 4.700 4.879 360,153 +0.06(+1.30%)
Aug 24, 2022 4.960 5.031 4.772 4.817 230,881 -0.17(-3.41%)
Aug 23, 2022 5.005 5.112 4.960 4.987 215,404 -0.02(-0.36%)
Aug 22, 2022 5.157 5.219 4.969 5.005 206,619 -0.23(-4.44%)
Aug 19, 2022 5.399 5.461 5.157 5.237 430,539 -0.23(-4.26%)
Aug 18, 2022 5.381 5.501 5.381 5.470 180,603 +0.07(+1.33%)
Aug 17, 2022 5.336 5.519 5.255 5.399 327,320 +0.01(+0.17%)
Aug 16, 2022 5.255 5.452 5.228 5.390 247,781 +0.08(+1.52%)
Aug 15, 2022 5.354 5.430 5.282 5.309 245,423 -0.05(-1.00%)
Aug 12, 2022 5.255 5.367 5.121 5.363 292,400 +0.22(+4.36%)
Aug 11, 2022 5.175 5.179 4.997 5.139 326,349 +0.11(+2.14%)
Aug 10, 2022 4.897 5.121 4.808 5.031 601,024 +0.23(+4.85%)
Aug 09, 2022 5.094 5.094 4.705 4.799 380,242 -0.32(-6.29%)
Aug 08, 2022 5.085 5.327 5.005 5.121 929,751 +0.02(+0.35%)
Aug 05, 2022 5.166 5.399 4.705 5.103 563,438 -0.50(-8.95%)
Aug 04, 2022 5.363 5.613 5.363 5.604 395,602 +0.24(+4.51%)
Aug 03, 2022 5.282 5.425 5.282 5.363 163,543 +0.12(+2.22%)
Aug 02, 2022 5.246 5.407 5.219 5.246 252,380 -0.03(-0.51%)
Aug 01, 2022 5.273 5.399 5.202 5.273 309,741 -0.10(-1.83%)
Jul 29, 2022 5.273 5.443 5.237 5.372 244,699 +0.04(+0.84%)
Jul 28, 2022 5.237 5.372 5.148 5.327 317,143 +0.08(+1.54%)
Jul 27, 2022 5.049 5.282 4.924 5.246 391,764 +0.22(+4.46%)
Jul 26, 2022 5.031 5.130 4.978 5.023 298,943 -0.04(-0.88%)
Jul 25, 2022 5.040 5.091 4.960 5.067 288,035 +0.04(+0.89%)
Jul 22, 2022 5.112 5.121 4.906 5.023 213,659 -0.06(-1.23%)
Jul 21, 2022 5.103 5.148 4.888 5.085 238,394 +0.04(+0.71%)
Jul 20, 2022 4.942 5.134 4.933 5.049 363,325 +0.07(+1.44%)
Jul 19, 2022 4.718 5.005 4.718 4.978 346,907 +0.34(+7.34%)
Jul 18, 2022 4.673 4.772 4.557 4.638 231,046 -0.04(-0.96%)
Jul 15, 2022 4.566 4.709 4.450 4.682 269,837 +0.22(+5.02%)
Jul 14, 2022 4.485 4.512 4.405 4.458 165,038 -0.12(-2.54%)
Jul 13, 2022 4.458 4.584 4.414 4.575 174,090 +0.03(+0.59%)
Jul 12, 2022 4.485 4.611 4.476 4.548 234,916 +0.07(+1.60%)
Jul 11, 2022 4.566 4.600 4.378 4.476 303,250 -0.15(-3.29%)
Jul 08, 2022 4.754 4.781 4.512 4.629 231,894 -0.19(-3.90%)
Jul 07, 2022 4.790 4.861 4.740 4.817 259,836 +0.04(+0.94%)
Jul 06, 2022 4.835 4.915 4.664 4.772 379,423 -0.13(-2.56%)
Jul 05, 2022 4.557 4.897 4.521 4.897 578,449 +0.21(+4.59%)
Jul 01, 2022 4.369 4.718 4.351 4.682 496,898 +0.39(+9.19%)
Jun 30, 2022 4.154 4.315 4.092 4.288 298,621 +0.05(+1.27%)
Jun 29, 2022 4.306 4.333 4.127 4.235 413,122 -0.10(-2.27%)
Jun 28, 2022 4.512 4.566 4.306 4.333 333,103 -0.13(-3.01%)
Jun 27, 2022 4.620 4.655 4.432 4.467 464,829 -0.13(-2.92%)
Jun 24, 2022 4.485 4.700 4.441 4.602 1,092,792 +0.14(+3.21%)
Jun 23, 2022 4.414 4.503 4.302 4.458 345,931 +0.11(+2.47%)
Jun 22, 2022 4.315 4.503 4.315 4.351 433,092 -0.06(-1.42%)
Jun 21, 2022 4.423 4.646 4.405 4.414 354,935 +0.03(+0.61%)
Jun 17, 2022 4.414 4.512 4.351 4.387 1,416,227 +0.02(+0.41%)
Jun 16, 2022 4.342 4.396 4.270 4.369 606,733 -0.12(-2.59%)
Jun 15, 2022 4.503 4.583 4.397 4.485 449,736 +0.02(+0.40%)
Jun 14, 2022 4.361 4.494 4.344 4.468 536,022 +0.10(+2.23%)
Jun 13, 2022 4.476 4.547 4.281 4.370 459,873 -0.18(-3.90%)
Jun 10, 2022 4.636 4.671 4.477 4.547 362,804 -0.16(-3.39%)
Jun 09, 2022 4.911 5.044 4.680 4.707 435,199 -0.23(-4.67%)
Jun 08, 2022 4.999 5.079 4.796 4.937 516,392 -0.12(-2.28%)
Jun 07, 2022 5.044 5.177 4.932 5.053 656,683 -0.04(-0.87%)
Jun 06, 2022 5.203 5.243 5.031 5.097 318,422 +0.02(+0.35%)
Jun 03, 2022 5.141 5.169 5.017 5.079 237,935 -0.11(-2.05%)
Jun 02, 2022 5.132 5.314 5.079 5.186 374,592 +0.05(+1.04%)
Jun 01, 2022 5.097 5.212 5.055 5.132 398,351 +0.04(+0.70%)
May 31, 2022 5.044 5.115 4.734 5.097 921,959 +0.03(+0.52%)
May 27, 2022 4.849 5.124 4.849 5.070 273,783 +0.27(+5.73%)
May 26, 2022 4.645 4.884 4.574 4.796 522,940 +0.16(+3.44%)
May 25, 2022 4.556 4.691 4.547 4.636 463,259 +0.04(+0.97%)
May 24, 2022 4.698 4.742 4.494 4.592 344,699 -0.15(-3.18%)
May 23, 2022 4.618 4.937 4.609 4.742 652,507 +0.12(+2.69%)
May 20, 2022 4.654 4.769 4.450 4.618 467,964 +0.11(+2.36%)
May 19, 2022 4.521 4.654 4.494 4.512 545,159 -0.03(-0.59%)
May 18, 2022 4.769 4.840 4.494 4.539 594,630 -0.38(-7.75%)
May 17, 2022 4.937 5.057 4.871 4.920 947,016 +0.09(+1.83%)
May 16, 2022 4.920 4.999 4.809 4.831 390,318 -0.13(-2.68%)
May 13, 2022 4.734 5.026 4.716 4.964 421,325 +0.27(+5.66%)
May 12, 2022 4.707 4.955 4.552 4.698 527,922 -0.08(-1.67%)
May 11, 2022 4.689 4.955 4.618 4.778 651,522 -0.09(-1.82%)
May 10, 2022 5.079 5.097 4.769 4.867 986,169 -0.07(-1.44%)
May 09, 2022 5.097 5.124 4.898 4.937 394,694 -0.24(-4.62%)
May 06, 2022 5.186 5.416 5.097 5.177 430,956 -0.03(-0.51%)
May 05, 2022 5.381 5.496 5.062 5.203 384,308 -0.28(-5.17%)
May 04, 2022 5.381 5.522 5.203 5.487 427,180 +0.08(+1.48%)
May 03, 2022 5.452 5.558 5.230 5.407 419,618 -0.10(-1.77%)
May 02, 2022 5.372 5.629 5.372 5.505 347,954 +0.13(+2.48%)
Apr 29, 2022 5.576 5.620 5.332 5.372 358,666 -0.25(-4.42%)
Apr 28, 2022 5.620 5.647 5.345 5.620 296,478 +0.11(+1.93%)
Apr 27, 2022 5.478 5.620 5.425 5.514 386,365 +0.03(+0.48%)
Apr 26, 2022 5.647 5.717 5.469 5.487 504,729 -0.23(-4.03%)
Apr 25, 2022 5.709 5.806 5.606 5.717 459,292 -0.04(-0.77%)
Apr 22, 2022 5.939 6.045 5.686 5.762 563,064 -0.22(-3.70%)
Apr 21, 2022 6.054 6.134 5.895 5.983 410,016 -0.04(-0.59%)
Apr 20, 2022 6.125 6.170 6.001 6.019 348,752 -0.09(-1.45%)
Apr 19, 2022 5.904 6.214 5.895 6.108 389,501 +0.21(+3.61%)
Apr 18, 2022 6.152 6.156 5.895 5.895 607,105 -0.32(-5.14%)
Apr 14, 2022 6.311 6.480 6.187 6.214 269,436 -0.05(-0.85%)
Apr 13, 2022 6.028 6.289 6.022 6.267 310,143 +0.24(+3.97%)
Apr 12, 2022 6.054 6.257 6.010 6.028 342,982 -0.02(-0.29%)
Apr 11, 2022 6.037 6.125 5.939 6.045 515,199 -0.04(-0.73%)
Apr 08, 2022 6.205 6.276 6.081 6.090 508,713 -0.10(-1.58%)
Apr 07, 2022 6.205 6.436 6.063 6.187 706,182 +0.09(+1.45%)
Apr 06, 2022 6.249 6.276 5.966 6.099 785,896 -0.21(-3.37%)
Apr 05, 2022 6.515 6.515 6.285 6.311 409,445 -0.12(-1.79%)
Apr 04, 2022 6.533 6.586 6.365 6.427 251,535 -0.11(-1.63%)
Apr 01, 2022 6.489 6.568 6.431 6.533 463,442 +0.06(+0.96%)
Mar 31, 2022 6.533 6.648 6.453 6.471 438,837 -0.01(-0.14%)
Mar 30, 2022 6.834 6.879 6.471 6.480 333,911 -0.36(-5.31%)
Mar 29, 2022 6.604 6.888 6.533 6.843 567,252 +0.36(+5.61%)
Mar 28, 2022 6.444 6.489 6.347 6.480 307,918 +0.01(+0.14%)
Mar 25, 2022 6.409 6.489 6.294 6.471 318,598 -0.02(-0.27%)
Mar 24, 2022 6.480 6.506 6.240 6.489 410,731 -0.03(-0.41%)
Mar 23, 2022 6.471 6.666 6.356 6.515 383,610 -0.04(-0.68%)
Mar 22, 2022 6.914 7.003 6.498 6.560 591,618 -0.36(-5.25%)
Mar 21, 2022 6.790 6.967 6.613 6.923 537,365 +0.13(+1.96%)
Mar 18, 2022 7.415 7.477 6.755 6.790 3,123,544 -0.56(-7.66%)
Mar 17, 2022 6.684 7.433 6.649 7.354 954,132 +0.74(+11.19%)
Mar 16, 2022 6.094 6.632 6.041 6.614 1,008,748 +0.66(+11.09%)
Mar 15, 2022 6.033 6.059 5.813 5.953 715,825 +0.08(+1.35%)
Mar 14, 2022 5.909 5.936 5.777 5.874 680,706 +0.00(+0.00%)
Mar 11, 2022 6.288 6.288 5.821 5.874 853,303 -0.39(-6.19%)
Mar 10, 2022 6.165 6.315 6.033 6.262 376,501 +0.05(+0.85%)
Mar 09, 2022 6.209 6.359 6.094 6.209 402,547 +0.25(+4.14%)
Mar 08, 2022 6.015 6.138 5.804 5.962 830,424 +0.17(+2.89%)
Mar 07, 2022 6.121 6.121 5.724 5.795 721,841 -0.26(-4.36%)
Mar 04, 2022 6.473 6.535 5.918 6.059 619,655 -0.43(-6.65%)
Mar 03, 2022 6.614 6.755 6.468 6.491 367,198 -0.11(-1.73%)
Mar 02, 2022 6.473 6.896 6.447 6.605 707,159 +0.28(+4.46%)
Mar 01, 2022 6.676 6.824 6.200 6.323 629,764 -0.32(-4.77%)
Feb 28, 2022 6.403 6.658 6.350 6.640 607,912 +0.26(+4.00%)
Feb 25, 2022 6.429 6.451 6.209 6.385 497,253 +0.00(+0.00%)
Feb 24, 2022 5.901 6.403 5.883 6.385 847,578 +0.44(+7.41%)
Feb 23, 2022 6.130 6.209 5.936 5.945 489,254 -0.17(-2.74%)
Feb 22, 2022 5.927 6.226 5.855 6.112 604,834 +0.12(+2.06%)
Feb 18, 2022 5.989 0 -0.24(-3.82%)
Feb 17, 2022 6.438 6.535 6.147 6.226 542,824 -0.33(-5.10%)
Feb 16, 2022 6.737 6.755 6.464 6.561 262,719 -0.21(-3.12%)
Feb 15, 2022 6.579 6.816 6.504 6.772 261,006 +0.32(+4.91%)
Feb 14, 2022 6.341 6.667 6.235 6.455 404,805 +0.11(+1.81%)
Feb 11, 2022 6.121 6.411 6.077 6.341 536,880 +0.28(+4.65%)
Feb 10, 2022 6.253 6.438 6.015 6.059 807,987 -0.41(-6.27%)
Feb 09, 2022 6.570 6.632 6.359 6.464 417,576 -0.05(-0.81%)
Feb 08, 2022 6.517 6.605 6.341 6.517 320,136 -0.09(-1.33%)
Feb 07, 2022 6.094 6.676 6.083 6.605 580,971 +0.44(+7.14%)
Feb 04, 2022 6.165 6.235 5.945 6.165 639,201 -0.04(-0.57%)
Feb 03, 2022 6.526 6.174 6.200 495,183 -0.43(-6.51%)
Feb 02, 2022 6.790 6.922 6.535 6.632 600,918 -0.16(-2.33%)
Feb 01, 2022 6.790 7.107 6.658 6.790 448,545 -0.04(-0.64%)
Jan 31, 2022 6.473 6.834 1,099,675 +0.33(+5.01%)
Jan 28, 2022 6.570 6.649 6.323 6.508 660,131 -0.11(-1.73%)
Jan 27, 2022 7.169 7.169 6.605 6.623 480,772 -0.54(-7.50%)
Jan 26, 2022 7.512 7.812 7.125 7.160 498,897 -0.35(-4.69%)
Jan 25, 2022 7.274 7.706 7.169 7.512 674,730 +0.00(+0.00%)
Jan 24, 2022 7.970 8.014 7.134 7.512 632,415 -0.63(-7.68%)
Jan 21, 2022 8.463 8.631 8.076 8.138 484,800 -0.47(-5.42%)
Jan 20, 2022 8.657 8.895 8.534 8.604 481,724 -0.15(-1.71%)
Jan 19, 2022 9.001 9.177 8.684 8.754 537,124 -0.24(-2.64%)
Jan 18, 2022 9.177 9.335 8.939 8.992 540,851 -0.38(-4.04%)
Jan 14, 2022 9.370 0 +0.22(+2.41%)
Jan 13, 2022 8.965 9.221 8.516 9.150 860,709 +0.11(+1.17%)
Jan 12, 2022 8.807 9.150 8.736 9.045 797,953 +0.22(+2.49%)
Jan 11, 2022 8.296 8.842 8.217 8.824 1,013,028 +0.53(+6.37%)
Jan 10, 2022 8.560 8.807 8.287 8.296 821,509 -0.51(-5.80%)
Jan 07, 2022 8.754 9.009 8.736 8.807 890,653 -0.13(-1.48%)
Jan 06, 2022 8.807 9.150 8.728 8.939 880,328 +0.06(+0.69%)
Jan 05, 2022 9.194 9.300 8.833 8.877 1,255,020 -0.39(-4.18%)
Jan 04, 2022 9.608 9.688 8.807 9.265 2,210,106 -0.32(-3.31%)
Jan 03, 2022 9.793 10.07 9.494 9.582 1,549,383 -0.55(-5.39%)
Dec 31, 2021 10.57 10.62 9.830 10.13 1,816,492 -0.55(-5.19%)
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.