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:

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 75.78 78.07 75.78 78.02 2,285,108 +2.64(+3.50%)
Oct 30, 2014 74.90 76.01 74.72 75.38 1,962,054 +0.44(+0.59%)
Oct 29, 2014 75.89 75.89 74.58 74.94 1,512,565 -0.58(-0.77%)
Oct 28, 2014 75.00 75.52 74.84 75.51 1,073,776 +0.91(+1.22%)
Oct 27, 2014 74.57 74.51 74.51 74.60 904,604 +0.09(+0.12%)
Oct 24, 2014 73.71 74.54 73.57 74.51 943,027 +0.72(+0.98%)
Oct 23, 2014 74.60 74.92 73.57 73.79 1,424,048 -0.09(-0.12%)
Oct 22, 2014 74.33 74.51 73.84 73.88 1,722,626 -0.23(-0.31%)
Oct 21, 2014 73.18 74.13 73.10 74.10 3,420,161 +1.56(+2.16%)
Oct 20, 2014 72.74 73.05 72.40 72.54 2,871,524 -0.70(-0.95%)
Oct 17, 2014 72.91 73.70 72.29 73.24 1,851,459 +0.94(+1.30%)
Oct 16, 2014 71.67 72.82 71.67 72.29 2,060,042 -0.06(-0.09%)
Oct 15, 2014 71.72 72.66 70.78 72.36 3,445,685 -0.05(-0.06%)
Oct 14, 2014 72.20 73.03 72.06 72.40 2,224,247 +0.45(+0.63%)
Oct 13, 2014 72.93 73.22 71.91 71.95 2,244,348 -0.81(-1.12%)
Oct 10, 2014 73.94 74.70 72.74 72.77 2,908,646 -0.74(-1.01%)
Oct 09, 2014 75.46 76.12 73.50 73.51 3,239,044 -2.00(-2.65%)
Oct 08, 2014 76.77 76.77 74.62 75.51 5,012,297 -1.76(-2.28%)
Oct 07, 2014 78.37 78.67 77.26 77.27 1,948,634 -1.66(-2.11%)
Oct 06, 2014 79.40 79.56 78.72 78.93 1,335,506 -0.28(-0.35%)
Oct 03, 2014 78.99 79.60 78.64 79.21 1,193,709 +0.65(+0.83%)
Oct 02, 2014 78.45 78.91 77.99 78.56 1,045,573 +0.19(+0.24%)
Oct 01, 2014 79.13 79.26 78.12 78.37 1,946,482 -0.92(-1.16%)
Sep 30, 2014 79.05 79.49 78.90 79.30 1,967,123 +0.14(+0.18%)
Sep 29, 2014 78.16 79.25 78.09 79.15 1,285,971 +0.29(+0.37%)
Sep 26, 2014 78.21 79.11 78.03 78.86 1,034,764 +0.80(+1.03%)
Sep 25, 2014 78.64 78.72 77.95 78.06 1,477,963 -0.90(-1.13%)
Sep 24, 2014 77.97 79.09 77.93 78.95 887,542 +0.92(+1.18%)
Sep 23, 2014 77.96 78.31 77.86 78.03 2,270,505 -0.21(-0.27%)
Sep 22, 2014 78.45 78.52 78.00 78.24 979,442 -0.38(-0.48%)
Sep 19, 2014 79.41 79.43 78.52 78.62 2,779,022 -0.89(-1.11%)
Sep 18, 2014 79.07 79.59 78.82 79.50 1,416,228 +0.82(+1.05%)
Sep 17, 2014 79.04 79.29 78.40 78.68 1,530,409 -0.02(-0.02%)
Sep 16, 2014 78.77 79.05 78.37 78.70 951,380 -0.26(-0.33%)
Sep 15, 2014 78.78 79.29 78.48 78.96 1,136,709 +0.20(+0.25%)
Sep 12, 2014 78.61 78.96 78.40 78.76 1,169,634 +0.22(+0.28%)
Sep 11, 2014 78.00 78.82 77.97 78.54 783,165 +0.12(+0.15%)
Sep 10, 2014 78.40 78.80 78.18 78.43 758,388 +0.22(+0.28%)
Sep 09, 2014 78.91 79.13 78.14 78.21 1,244,831 -0.91(-1.15%)
Sep 08, 2014 78.90 79.59 78.80 79.12 830,573 -0.05(-0.06%)
Sep 05, 2014 79.38 79.38 78.77 79.17 1,248,386 -0.41(-0.51%)
Sep 04, 2014 79.48 80.10 79.48 79.58 1,429,430 +0.17(+0.22%)
Sep 03, 2014 79.58 79.72 79.33 79.40 1,236,914 +0.08(+0.10%)
Sep 02, 2014 79.04 79.91 78.89 79.32 1,303,546 +0.49(+0.62%)
Aug 29, 2014 78.88 78.83 78.83 78.83 993,393 +0.23(+0.29%)
Aug 28, 2014 78.17 78.86 78.10 78.61 836,791 +0.07(+0.09%)
Aug 27, 2014 78.80 79.16 78.41 78.54 914,763 -0.23(-0.29%)
Aug 26, 2014 79.07 79.07 78.74 78.76 1,216,615 -0.29(-0.37%)
Aug 25, 2014 78.70 79.30 78.55 79.05 1,286,512 +0.64(+0.82%)
Aug 22, 2014 78.73 79.05 78.22 78.41 1,430,543 -0.22(-0.28%)
Aug 21, 2014 78.07 78.85 77.97 78.63 1,777,145 +0.58(+0.74%)
Aug 20, 2014 77.45 78.31 77.45 78.05 2,106,594 +0.24(+0.31%)
Aug 19, 2014 77.53 78.16 77.31 77.80 2,379,160 +0.46(+0.60%)
Aug 18, 2014 76.86 77.59 76.79 77.34 1,672,736 +0.83(+1.09%)
Aug 15, 2014 77.32 77.66 76.09 76.51 2,289,318 -0.59(-0.76%)
Aug 14, 2014 77.60 77.71 77.03 77.10 1,825,936 -0.57(-0.73%)
Aug 13, 2014 77.41 77.99 77.29 77.67 1,026,916 +0.80(+1.05%)
Aug 12, 2014 76.53 77.22 76.53 76.86 1,035,818 +0.10(+0.13%)
Aug 11, 2014 76.59 76.96 76.27 76.76 1,190,221 +0.28(+0.37%)
Aug 08, 2014 75.70 76.61 75.67 76.48 1,139,455 +0.98(+1.29%)
Aug 07, 2014 75.77 75.83 75.17 75.51 1,219,392 -0.07(-0.10%)
Aug 06, 2014 75.13 76.17 75.13 75.58 1,949,297 +0.32(+0.42%)
Aug 05, 2014 76.09 76.13 75.17 75.26 1,897,737 -1.07(-1.40%)
Aug 04, 2014 76.22 76.44 75.52 76.33 1,294,795 +0.41(+0.54%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.