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, 2011 32.65 34.88 32.25 34.08 1,548,236 +0.24(+0.71%)
Oct 28, 2011 29.40 34.20 29.35 33.84 2,560,178 +4.41(+14.98%)
Oct 27, 2011 30.68 31.12 29.21 29.43 1,784,273 +0.28(+0.97%)
Oct 26, 2011 32.21 32.96 28.65 29.15 2,547,626 -2.62(-8.25%)
Oct 25, 2011 34.18 34.20 31.33 31.77 906,299 -3.09(-8.86%)
Oct 24, 2011 33.70 34.99 32.66 34.86 1,099,486 +1.19(+3.53%)
Oct 21, 2011 32.92 33.69 32.26 33.67 549,833 +1.42(+4.40%)
Oct 20, 2011 31.66 32.51 30.82 32.25 592,899 +0.71(+2.25%)
Oct 19, 2011 32.43 32.89 31.36 31.54 634,631 -1.30(-3.96%)
Oct 18, 2011 33.34 33.76 31.05 32.84 1,334,344 -0.97(-2.87%)
Oct 17, 2011 34.65 35.60 33.33 33.81 557,930 -1.40(-3.98%)
Oct 14, 2011 36.51 36.82 34.57 35.21 918,858 -0.71(-1.98%)
Oct 13, 2011 36.61 36.97 34.84 35.92 1,175,956 -0.34(-0.94%)
Oct 12, 2011 38.53 38.53 35.60 36.26 1,124,312 -1.24(-3.31%)
Oct 11, 2011 35.92 37.59 35.92 37.50 546,709 +1.21(+3.33%)
Oct 10, 2011 36.38 37.15 35.52 36.29 748,370 +1.24(+3.54%)
Oct 07, 2011 36.95 37.00 33.70 35.05 1,006,834 -0.73(-2.04%)
Oct 06, 2011 35.04 36.03 32.98 35.78 1,671,866 +2.95(+8.99%)
Oct 05, 2011 31.86 33.77 31.00 32.83 1,764,422 +1.07(+3.37%)
Oct 04, 2011 30.15 31.81 27.85 31.76 2,674,908 +2.64(+9.07%)
Oct 03, 2011 32.20 33.36 29.00 29.12 1,541,084 -3.93(-11.89%)
Sep 30, 2011 33.39 34.18 31.00 33.05 1,583,755 -1.76(-5.06%)
Sep 29, 2011 37.31 37.59 32.35 34.81 1,702,086 -1.35(-3.73%)
Sep 28, 2011 37.77 38.58 35.84 36.16 1,116,876 -1.64(-4.34%)
Sep 27, 2011 38.10 40.24 37.27 37.80 1,319,367 +0.32(+0.85%)
Sep 26, 2011 37.36 37.73 35.27 37.48 876,696 +0.73(+1.99%)
Sep 23, 2011 35.62 37.97 35.44 36.75 984,165 +1.02(+2.85%)
Sep 22, 2011 38.16 38.49 34.20 35.73 2,439,688 -4.59(-11.38%)
Sep 21, 2011 40.64 42.41 40.13 40.32 1,051,251 +0.34(+0.85%)
Sep 20, 2011 42.05 44.00 39.97 39.98 1,878,268 -2.28(-5.40%)
Sep 19, 2011 40.50 42.38 40.28 42.26 1,016,446 +0.58(+1.39%)
Sep 16, 2011 42.38 42.55 40.50 41.68 1,296,819 -0.57(-1.35%)
Sep 15, 2011 43.07 43.74 40.95 42.25 1,363,379 -0.57(-1.33%)
Sep 14, 2011 43.32 44.72 42.25 42.82 2,611,565 +0.57(+1.35%)
Sep 13, 2011 40.84 42.70 39.90 42.25 2,670,760 +3.41(+8.78%)
Sep 12, 2011 37.40 40.70 37.25 38.84 1,795,766 +0.09(+0.23%)
Sep 09, 2011 41.81 42.45 38.10 38.75 2,763,102 -2.13(-5.21%)
Sep 08, 2011 38.15 41.50 37.70 40.88 2,581,619 +2.02(+5.20%)
Sep 07, 2011 40.16 41.00 38.49 38.86 3,099,091 +0.41(+1.07%)
Sep 06, 2011 36.75 38.59 36.01 38.45 2,693,025 +2.86(+8.04%)
Sep 02, 2011 33.59 36.83 33.59 35.59 1,840,155 +0.65(+1.86%)
Sep 01, 2011 35.17 36.14 34.00 34.94 1,029,218 -0.51(-1.44%)
Aug 31, 2011 37.50 37.50 35.18 35.45 1,295,882 -1.11(-3.04%)
Aug 30, 2011 36.20 37.89 36.05 36.56 1,219,102 -0.40(-1.08%)
Aug 29, 2011 35.85 38.00 35.50 36.96 1,701,130 +2.33(+6.73%)
Aug 26, 2011 33.57 35.80 32.70 34.63 1,498,751 +0.84(+2.49%)
Aug 25, 2011 35.48 36.00 33.61 33.79 1,298,215 -1.12(-3.21%)
Aug 24, 2011 34.18 36.48 33.79 34.91 2,895,617 +1.33(+3.96%)
Aug 23, 2011 35.74 36.09 32.50 33.58 4,337,305 -0.89(-2.58%)
Aug 22, 2011 39.62 39.96 34.40 34.47 2,707,669 -3.47(-9.15%)
Aug 19, 2011 41.95 43.00 37.75 37.94 3,749,974 -1.78(-4.48%)
Aug 18, 2011 37.35 40.40 37.00 39.72 4,296,613 +0.92(+2.37%)
Aug 17, 2011 40.00 40.00 35.52 38.80 6,127,834 +0.17(+0.44%)
Aug 16, 2011 46.60 48.39 38.27 38.63 8,920,683 -11.72(-23.28%)
Aug 15, 2011 48.88 51.80 47.95 50.35 2,576,600 +2.46(+5.14%)
Aug 12, 2011 49.43 49.95 45.76 47.89 4,484,374 +2.33(+5.11%)
Aug 11, 2011 62.00 62.07 40.90 45.56 17,552,804 -23.25(-33.79%)
Aug 10, 2011 66.43 71.68 64.28 68.81 2,213,300 +0.92(+1.36%)
Aug 09, 2011 67.57 69.76 62.50 67.89 1,398,266 +4.77(+7.56%)
Aug 08, 2011 66.01 68.00 62.20 63.12 1,864,883 -7.19(-10.23%)
Aug 05, 2011 71.70 73.44 67.14 70.31 1,210,266 +2.15(+3.15%)
Aug 04, 2011 74.57 74.57 67.13 68.16 1,212,119 -7.40(-9.79%)
Aug 03, 2011 75.61 76.77 70.00 75.56 1,593,267 +0.12(+0.16%)
Aug 02, 2011 77.43 77.70 74.15 75.44 972,224 -2.24(-2.88%)
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.