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: TEMP )

45.82 -0.42 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2022 37.00 37.00 37.00 37.00 102 -0.60(-1.58%)
Apr 28, 2022 37.59 37.59 37.59 37.59 56 +0.34(+0.92%)
Apr 27, 2022 37.25 37.25 37.25 37.25 1 +0.44(+1.20%)
Apr 26, 2022 37.66 37.66 36.81 36.81 4,779 -0.79(-2.11%)
Apr 25, 2022 37.54 37.61 37.54 37.61 768 -0.75(-1.95%)
Apr 22, 2022 38.69 38.69 38.35 38.35 2,058 -0.78(-1.99%)
Apr 21, 2022 40.11 40.11 39.13 39.13 421 -0.67(-1.67%)
Apr 20, 2022 39.99 39.99 39.80 39.80 115 +0.09(+0.23%)
Apr 19, 2022 39.08 39.71 39.08 39.71 864 +0.53(+1.35%)
Apr 18, 2022 39.13 39.18 39.13 39.18 328 -0.18(-0.45%)
Apr 14, 2022 39.64 39.64 39.36 39.36 814 -0.37(-0.93%)
Apr 13, 2022 39.73 39.73 39.73 39.73 62 +0.50(+1.28%)
Apr 12, 2022 39.22 39.22 39.22 39.22 8 -0.19(-0.48%)
Apr 11, 2022 39.56 39.56 39.41 39.41 286 -0.57(-1.44%)
Apr 08, 2022 39.99 39.99 39.99 39.99 102 -0.17(-0.41%)
Apr 07, 2022 40.18 40.18 40.15 40.15 305 -0.07(-0.18%)
Apr 06, 2022 40.23 40.23 40.23 40.23 19 -0.82(-2.00%)
Apr 05, 2022 41.39 41.39 41.05 41.05 353 -0.52(-1.26%)
Apr 04, 2022 41.28 41.58 41.28 41.57 3,707 +0.17(+0.41%)
Apr 01, 2022 41.40 41.40 41.40 41.40 102 +0.25(+0.61%)
Mar 31, 2022 41.44 41.44 41.15 41.15 1,063 -0.45(-1.09%)
Mar 30, 2022 41.67 41.70 41.61 41.61 332 -0.05(-0.11%)
Mar 29, 2022 41.65 41.65 41.48 41.65 371 +0.51(+1.23%)
Mar 28, 2022 40.89 41.15 40.89 41.15 275 +0.07(+0.18%)
Mar 25, 2022 40.87 41.07 40.87 41.07 583 -0.09(-0.23%)
Mar 24, 2022 40.86 41.17 40.86 41.17 401 +0.36(+0.89%)
Mar 23, 2022 40.83 40.83 40.80 40.80 149 -0.60(-1.45%)
Mar 22, 2022 41.42 41.42 41.23 41.40 578 +0.41(+0.99%)
Mar 21, 2022 40.93 40.99 40.93 40.99 331 -0.27(-0.66%)
Mar 18, 2022 40.62 41.27 40.62 41.27 317 +0.34(+0.83%)
Mar 17, 2022 40.97 40.97 40.93 40.93 279 +0.40(+0.99%)
Mar 16, 2022 40.40 40.53 40.11 40.53 1,129 +1.33(+3.39%)
Mar 15, 2022 39.00 39.20 38.96 39.20 1,057 +0.59(+1.52%)
Mar 14, 2022 39.11 39.11 38.61 38.61 1,035 -0.11(-0.29%)
Mar 11, 2022 38.91 38.94 38.72 38.72 6,534 -0.30(-0.76%)
Mar 10, 2022 39.10 39.10 39.02 39.02 132 -0.31(-0.78%)
Mar 09, 2022 38.86 39.33 38.86 39.33 145 +1.07(+2.80%)
Mar 08, 2022 38.36 38.36 38.25 38.25 1,166 +0.70(+1.88%)
Mar 07, 2022 38.49 38.49 37.51 37.55 211 -0.78(-2.04%)
Mar 04, 2022 38.06 38.33 38.06 38.33 213 -0.97(-2.48%)
Mar 03, 2022 39.31 39.31 39.31 39.31 209 -0.52(-1.29%)
Mar 02, 2022 39.35 39.87 39.35 39.82 2,189 +0.41(+1.04%)
Mar 01, 2022 39.91 39.91 39.39 39.41 2,592 -0.91(-2.25%)
Feb 28, 2022 40.32 40.32 40.32 40.32 38 +0.19(+0.46%)
Feb 25, 2022 39.62 40.15 39.87 40.13 4,063 +0.98(+2.50%)
Feb 24, 2022 37.34 39.18 37.34 39.15 8,305 +0.62(+1.60%)
Feb 23, 2022 39.49 39.49 38.54 38.54 206 -0.59(-1.51%)
Feb 22, 2022 39.54 39.54 39.04 39.13 1,331 -0.86(-2.14%)
Feb 18, 2022 39.99 0 -0.47(-1.17%)
Feb 17, 2022 40.86 40.86 40.46 40.46 306 -0.77(-1.86%)
Feb 16, 2022 40.88 41.22 40.88 41.22 140 +0.28(+0.68%)
Feb 15, 2022 40.72 40.94 40.72 40.94 573 +1.18(+2.98%)
Feb 14, 2022 39.76 39.76 39.76 39.76 172 -0.27(-0.67%)
Feb 11, 2022 40.35 40.35 40.03 40.03 189 -1.08(-2.63%)
Feb 10, 2022 41.80 41.81 41.11 41.11 2,582 -0.65(-1.56%)
Feb 09, 2022 41.61 41.76 41.61 41.76 411 +1.07(+2.63%)
Feb 08, 2022 40.55 40.69 40.55 40.69 2,774 +0.23(+0.58%)
Feb 07, 2022 40.59 40.67 40.46 40.46 3,348 -0.31(-0.77%)
Feb 04, 2022 40.68 40.77 40.33 40.77 491 -0.23(-0.55%)
Feb 03, 2022 41.26 41.00 41.00 864 -1.07(-2.55%)
Feb 02, 2022 42.32 42.32 42.06 42.07 1,463 -0.02(-0.05%)
Feb 01, 2022 41.77 42.09 41.40 42.09 1,984 +0.26(+0.62%)
Jan 31, 2022 40.67 41.83 41.83 7,425 +1.31(+3.24%)
Jan 28, 2022 40.24 40.52 39.98 40.52 2,416 +0.21(+0.51%)
Jan 27, 2022 41.18 41.18 40.31 40.31 661 -0.83(-2.01%)
Jan 26, 2022 41.89 41.94 41.14 41.14 867 -0.01(-0.03%)
Jan 25, 2022 41.41 41.47 41.15 41.15 363 -0.85(-2.03%)
Jan 24, 2022 42.01 42.01 42.01 42.01 90 -0.26(-0.62%)
Jan 21, 2022 42.27 42.27 42.27 42.27 102 -0.82(-1.91%)
Jan 20, 2022 43.09 43.09 43.09 43.09 53 -0.31(-0.72%)
Jan 19, 2022 43.79 43.79 43.40 43.40 298 -0.36(-0.81%)
Jan 18, 2022 44.02 44.06 43.76 43.76 1,379 -0.95(-2.13%)
Jan 14, 2022 44.71 0 -0.69(-1.52%)
Jan 13, 2022 45.73 45.73 45.40 45.40 206 -0.57(-1.25%)
Jan 12, 2022 45.99 46.12 45.95 45.98 2,430 +0.55(+1.22%)
Jan 11, 2022 44.96 45.42 44.96 45.42 1,930 +0.64(+1.42%)
Jan 10, 2022 44.62 44.79 44.45 44.79 18,844 -0.70(-1.55%)
Jan 07, 2022 45.53 45.53 45.47 45.49 1,161 -0.24(-0.54%)
Jan 06, 2022 45.73 45.73 45.73 45.73 56 -0.34(-0.74%)
Jan 05, 2022 46.76 46.76 46.08 46.08 316 -0.97(-2.06%)
Jan 04, 2022 46.85 47.05 46.85 47.05 339 +0.15(+0.31%)
Jan 03, 2022 46.90 46.90 46.90 46.90 67 -0.07(-0.14%)
Dec 31, 2021 46.97 46.97 46.97 46.97 0 +0.14(+0.30%)
Dec 30, 2021 46.96 47.07 46.83 46.83 2,178 +0.04(+0.08%)
Dec 29, 2021 46.79 46.79 46.79 46.79 116 +0.03(+0.06%)
Dec 28, 2021 46.83 46.87 46.76 46.76 7,591 -0.05(-0.10%)
Dec 27, 2021 46.67 46.81 46.67 46.81 25,224 +0.17(+0.36%)
Dec 23, 2021 46.64 46.64 46.64 46.64 102 +0.48(+1.04%)
Dec 22, 2021 46.16 46.16 46.16 46.16 32 +0.40(+0.88%)
Dec 21, 2021 45.66 45.76 45.66 45.76 247 +0.91(+2.03%)
Dec 20, 2021 44.85 44.85 44.85 44.85 62 -0.93(-2.02%)
Dec 17, 2021 45.95 46.07 45.78 45.78 252 -0.81(-1.74%)
Dec 16, 2021 47.22 47.22 46.59 46.59 2,193 -0.28(-0.60%)
Dec 15, 2021 46.87 46.87 46.87 46.87 405 +0.69(+1.50%)
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.