Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: DMA )

8.700 +0.010 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.700	8.700	8.600	8.700	1,261	+0.01(+0.12%)
Oct 31, 2024	8.645	8.690	8.645	8.690	380	+0.03(+0.35%)
Oct 30, 2024	8.650	8.700	8.620	8.660	4,189	+0.01(+0.12%)
Oct 29, 2024	8.740	8.790	8.540	8.650	44,819	-0.09(-1.03%)
Oct 28, 2024	8.750	8.750	8.671	8.740	13,574	-0.02(-0.23%)
Oct 25, 2024	8.800	8.910	8.710	8.760	23,121	-0.09(-1.02%)
Oct 24, 2024	8.800	8.892	8.800	8.850	21,021	+0.05(+0.57%)
Oct 23, 2024	8.810	8.890	8.755	8.800	10,569	-0.08(-0.90%)
Oct 22, 2024	8.830	8.910	8.820	8.880	9,899	+0.00(+0.00%)
Oct 21, 2024	8.830	8.980	8.830	8.880	28,547	+0.05(+0.57%)
Oct 18, 2024	8.850	8.850	8.800	8.830	7,775	-0.01(-0.11%)
Oct 17, 2024	8.850	8.850	8.750	8.840	3,226	+0.00(+0.00%)
Oct 16, 2024	8.750	8.850	8.750	8.840	20,309	+0.09(+1.03%)
Oct 15, 2024	8.740	8.770	8.740	8.750	4,941	-0.02(-0.23%)
Oct 14, 2024	8.690	8.770	8.680	8.770	12,405	+0.08(+0.92%)
Oct 11, 2024	8.460	8.690	8.460	8.690	18,542	+0.09(+1.05%)
Oct 10, 2024	8.690	8.690	8.570	8.600	11,338	-0.08(-0.92%)
Oct 09, 2024	8.640	8.690	8.634	8.680	10,114	+0.08(+0.93%)
Oct 08, 2024	8.600	8.650	8.511	8.600	15,338	+0.02(+0.23%)
Oct 07, 2024	8.600	8.600	8.565	8.580	2,291	-0.07(-0.81%)
Oct 04, 2024	8.560	8.660	8.560	8.650	18,592	+0.00(+0.00%)
Oct 03, 2024	8.650	8.660	8.610	8.650	18,044	+0.00(+0.00%)
Oct 02, 2024	8.650	8.660	8.500	8.650	10,118	-0.01(-0.12%)
Oct 01, 2024	8.640	8.690	8.635	8.660	5,250	-0.01(-0.12%)
Sep 30, 2024	8.680	8.690	8.620	8.670	12,846	-0.02(-0.23%)
Sep 27, 2024	8.650	8.690	8.609	8.690	803	+0.04(+0.46%)
Sep 26, 2024	8.650	8.670	8.600	8.650	4,243	+0.05(+0.58%)
Sep 25, 2024	8.660	8.670	8.600	8.600	4,416	-0.07(-0.81%)
Sep 24, 2024	8.660	8.700	8.560	8.670	11,099	-0.01(-0.12%)
Sep 23, 2024	8.670	8.680	8.595	8.680	4,297	+0.08(+0.93%)
Sep 20, 2024	8.740	8.740	8.550	8.600	11,077	+0.04(+0.47%)
Sep 19, 2024	8.470	8.580	8.470	8.560	23,529	+0.10(+1.18%)
Sep 18, 2024	8.480	8.480	8.420	8.460	10,160	+0.01(+0.12%)
Sep 17, 2024	8.500	8.500	8.350	8.450	16,822	-0.03(-0.35%)
Sep 16, 2024	8.440	8.498	8.438	8.480	8,906	+0.04(+0.47%)
Sep 13, 2024	8.440	8.460	8.396	8.440	10,268	+0.03(+0.36%)
Sep 12, 2024	8.420	8.580	8.260	8.410	35,834	+0.01(+0.12%)
Sep 11, 2024	8.440	8.440	8.340	8.400	24,946	-0.02(-0.24%)
Sep 10, 2024	8.365	8.420	8.365	8.420	6,437	+0.05(+0.60%)
Sep 09, 2024	8.270	8.370	8.270	8.370	5,329	+0.14(+1.70%)
Sep 06, 2024	8.420	8.420	8.194	8.230	35,705	-0.12(-1.44%)
Sep 05, 2024	8.390	8.400	8.110	8.350	36,078	+0.00(+0.00%)
Sep 04, 2024	8.260	8.380	8.250	8.350	16,453	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: DMA )

Historical Prices