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 30, 2020 19.56 19.64 18.99 19.46 178,200 +0.02(+0.10%)
Oct 29, 2020 18.52 19.55 18.22 19.44 206,302 +0.77(+4.12%)
Oct 28, 2020 18.66 19.34 18.61 18.67 286,762 -0.64(-3.31%)
Oct 27, 2020 19.89 19.89 19.28 19.31 246,226 -0.69(-3.45%)
Oct 26, 2020 20.09 20.18 19.77 20.00 220,368 -0.57(-2.77%)
Oct 23, 2020 20.82 21.10 20.31 20.57 236,900 -0.09(-0.44%)
Oct 22, 2020 19.84 21.10 19.84 20.66 287,129 +0.80(+4.03%)
Oct 21, 2020 20.13 20.13 19.74 19.86 183,337 -0.23(-1.14%)
Oct 20, 2020 20.03 20.40 19.91 20.09 254,910 +0.19(+0.95%)
Oct 19, 2020 19.91 20.45 19.78 19.90 150,317 +0.03(+0.15%)
Oct 16, 2020 20.09 20.30 19.78 19.87 143,400 -0.11(-0.55%)
Oct 15, 2020 19.34 20.00 19.11 19.98 166,743 +0.25(+1.27%)
Oct 14, 2020 19.95 20.30 19.69 19.73 162,506 -0.20(-1.00%)
Oct 13, 2020 20.32 20.65 19.78 19.93 337,546 -0.74(-3.58%)
Oct 12, 2020 20.49 20.86 20.20 20.67 221,746 +0.19(+0.93%)
Oct 09, 2020 20.66 20.75 20.14 20.48 277,000 +0.07(+0.34%)
Oct 08, 2020 19.71 20.55 19.39 20.41 256,581 +1.08(+5.59%)
Oct 07, 2020 19.42 19.83 19.07 19.33 294,994 +0.30(+1.58%)
Oct 06, 2020 19.68 19.94 19.01 19.03 229,420 -0.37(-1.91%)
Oct 05, 2020 19.62 19.86 19.38 19.40 232,089 -0.08(-0.41%)
Oct 02, 2020 18.48 19.59 18.37 19.48 230,500 +0.39(+2.04%)
Oct 01, 2020 18.95 19.50 18.85 19.09 296,375 +0.29(+1.54%)
Sep 30, 2020 19.24 19.72 18.66 18.80 457,497 -0.31(-1.62%)
Sep 29, 2020 19.70 19.72 18.82 19.11 270,461 -0.75(-3.78%)
Sep 28, 2020 20.04 20.90 19.85 19.86 498,494 +0.31(+1.59%)
Sep 25, 2020 18.36 20.23 18.30 19.55 916,500 +1.72(+9.65%)
Sep 24, 2020 17.43 17.97 16.90 17.83 430,535 +0.35(+2.00%)
Sep 23, 2020 18.06 18.56 17.38 17.48 372,302 -0.54(-3.00%)
Sep 22, 2020 18.36 18.87 17.76 18.02 326,969 -0.25(-1.37%)
Sep 21, 2020 19.11 19.25 17.93 18.27 500,065 -1.56(-7.87%)
Sep 18, 2020 20.05 20.35 19.55 19.83 712,600 -0.11(-0.55%)
Sep 17, 2020 19.01 20.13 18.98 19.94 271,710 +0.50(+2.57%)
Sep 16, 2020 18.65 19.93 18.37 19.44 482,245 +0.84(+4.52%)
Sep 15, 2020 19.03 19.25 18.56 18.60 225,238 -0.41(-2.16%)
Sep 14, 2020 18.57 19.05 18.35 19.01 270,887 +0.75(+4.11%)
Sep 11, 2020 18.24 18.53 17.98 18.26 305,100 +0.24(+1.33%)
Sep 10, 2020 18.71 19.02 17.92 18.02 433,144 -0.61(-3.27%)
Sep 09, 2020 19.75 19.76 18.52 18.63 291,826 -0.96(-4.90%)
Sep 08, 2020 19.92 20.15 19.49 19.59 239,010 -0.64(-3.16%)
Sep 04, 2020 20.57 20.79 19.70 20.23 184,400 +0.12(+0.60%)
Sep 03, 2020 20.65 21.45 19.94 20.11 295,530 -0.41(-2.00%)
Sep 02, 2020 20.37 20.67 20.19 20.52 166,811 +0.21(+1.03%)
Sep 01, 2020 19.99 20.38 19.51 20.31 263,183 +0.13(+0.64%)
Aug 31, 2020 20.51 20.51 20.08 20.18 409,133 -0.31(-1.51%)
Aug 28, 2020 20.00 20.50 19.88 20.49 209,200 +0.60(+3.02%)
Aug 27, 2020 19.09 20.25 19.09 19.89 299,929 +0.89(+4.68%)
Aug 26, 2020 19.72 19.72 18.76 19.00 300,682 -0.90(-4.52%)
Aug 25, 2020 20.03 20.29 19.57 19.90 168,278 +0.05(+0.25%)
Aug 24, 2020 18.97 20.05 18.84 19.85 304,973 +1.05(+5.59%)
Aug 21, 2020 18.98 19.15 18.57 18.80 321,100 -0.45(-2.34%)
Aug 20, 2020 19.24 19.28 18.67 19.25 218,130 -0.26(-1.33%)
Aug 19, 2020 18.97 19.80 18.78 19.51 256,250 +0.61(+3.23%)
Aug 18, 2020 19.37 19.41 18.80 18.90 177,502 -0.47(-2.43%)
Aug 17, 2020 20.13 20.18 19.21 19.37 191,690 -0.76(-3.78%)
Aug 14, 2020 19.28 20.39 19.15 20.13 271,100 +0.59(+3.02%)
Aug 13, 2020 19.63 20.14 19.45 19.54 184,989 -0.37(-1.86%)
Aug 12, 2020 20.67 20.75 19.35 19.91 293,079 -0.37(-1.82%)
Aug 11, 2020 20.24 20.83 20.14 20.28 387,503 +0.61(+3.10%)
Aug 10, 2020 18.94 19.94 18.89 19.67 272,000 +0.90(+4.79%)
Aug 07, 2020 18.05 18.80 17.87 18.77 267,200 +0.63(+3.47%)
Aug 06, 2020 18.18 18.49 17.94 18.14 260,184 -0.04(-0.22%)
Aug 05, 2020 17.69 18.21 17.60 18.18 363,062 +0.80(+4.60%)
Aug 04, 2020 17.17 17.63 17.14 17.38 301,647 +0.22(+1.28%)
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.