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, 2003 3.315 3.335 3.154 3.205 432,123 +0.01(+0.16%)
Oct 30, 2003 3.365 3.491 3.200 3.200 938,389 -0.17(-4.93%)
Oct 29, 2003 2.989 3.385 2.913 3.365 1,428,322 +0.41(+13.73%)
Oct 28, 2003 3.014 3.014 2.888 2.959 227,292 +0.00(+0.02%)
Oct 27, 2003 2.943 3.014 2.923 2.959 343,819 +0.01(+0.44%)
Oct 24, 2003 3.014 3.014 2.943 2.945 194,306 -0.04(-1.45%)
Oct 23, 2003 2.989 3.014 2.938 2.989 219,391 -0.03(-1.00%)
Oct 22, 2003 3.014 3.078 2.969 3.019 383,436 -0.01(-0.35%)
Oct 21, 2003 3.109 3.134 2.933 3.029 761,403 -0.03(-1.13%)
Oct 20, 2003 2.783 3.164 2.705 3.064 2,353,590 +0.35(+12.96%)
Oct 17, 2003 2.738 2.738 2.663 2.712 137,169 +0.06(+2.08%)
Oct 16, 2003 2.738 2.738 2.637 2.657 281,505 -0.08(-2.94%)
Oct 15, 2003 2.687 2.763 2.627 2.738 418,816 +0.10(+3.83%)
Oct 14, 2003 2.511 2.687 2.496 2.637 260,251 +0.13(+4.98%)
Oct 13, 2003 2.612 2.612 2.486 2.511 144,535 -0.08(-2.91%)
Oct 10, 2003 2.587 2.587 2.506 2.587 114,216 +0.10(+4.04%)
Oct 09, 2003 2.522 2.562 2.446 2.486 188,015 -0.01(-0.20%)
Oct 08, 2003 2.552 2.562 2.446 2.491 184,551 +0.03(+1.22%)
Oct 07, 2003 2.446 2.511 2.426 2.461 166,335 +0.02(+0.62%)
Oct 06, 2003 2.461 2.491 2.346 2.446 155,086 +0.04(+1.67%)
Oct 03, 2003 2.436 2.511 2.406 2.406 157,702 -0.01(-0.21%)
Oct 02, 2003 2.446 2.486 2.386 2.411 90,798 -0.05(-1.84%)
Oct 01, 2003 2.411 2.456 2.311 2.456 184,899 +0.04(+1.45%)
Sep 30, 2003 2.386 2.421 2.290 2.421 104,121 +0.06(+2.55%)
Sep 29, 2003 2.411 2.456 2.311 2.361 157,266 -0.05(-2.08%)
Sep 26, 2003 2.336 2.411 2.135 2.411 243,211 +0.02(+0.84%)
Sep 25, 2003 2.557 2.607 2.316 2.391 520,805 -0.15(-5.74%)
Sep 24, 2003 2.577 2.582 2.506 2.537 60,569 -0.04(-1.56%)
Sep 23, 2003 2.562 2.577 2.506 2.577 117,420 +0.00(+0.00%)
Sep 22, 2003 2.506 2.577 2.471 2.577 114,274 +0.07(+2.81%)
Sep 19, 2003 2.501 2.511 2.466 2.506 162,622 +0.01(+0.20%)
Sep 18, 2003 2.511 2.511 2.461 2.501 71,670 -0.01(-0.40%)
Sep 17, 2003 2.501 2.511 2.391 2.511 138,961 +0.02(+0.60%)
Sep 16, 2003 2.492 2.511 2.446 2.496 120,245 -0.01(-0.40%)
Sep 15, 2003 2.481 2.511 2.461 2.506 73,064 +0.02(+0.81%)
Sep 12, 2003 2.486 2.492 2.446 2.486 48,178 -0.05(-1.79%)
Sep 11, 2003 2.562 2.567 2.476 2.532 127,215 -0.01(-0.20%)
Sep 10, 2003 2.501 2.577 2.486 2.537 101,334 +0.04(+1.41%)
Sep 09, 2003 2.511 2.511 2.456 2.501 216,205 -0.01(-0.20%)
Sep 08, 2003 2.511 2.511 2.446 2.506 605,615 -0.01(-0.20%)
Sep 05, 2003 2.501 2.511 2.471 2.511 169,022 +0.01(+0.40%)
Sep 04, 2003 2.491 2.522 2.471 2.501 316,345 -0.01(-0.40%)
Sep 03, 2003 2.517 2.562 2.486 2.511 167,430 +0.02(+0.81%)
Sep 02, 2003 2.461 2.501 2.441 2.491 218,793 +0.03(+1.22%)
Aug 29, 2003 2.506 2.506 2.446 2.461 327,096 -0.05(-1.80%)
Aug 28, 2003 2.537 2.537 2.456 2.506 833,169 -0.02(-0.60%)
Aug 27, 2003 2.537 2.537 2.441 2.522 774,040 +0.06(+2.45%)
Aug 26, 2003 2.436 2.537 2.386 2.461 180,370 +0.04(+1.66%)
Aug 25, 2003 2.486 2.486 2.386 2.421 500,498 -0.04(-1.63%)
Aug 22, 2003 2.436 2.511 2.391 2.461 61,915 +0.00(+0.00%)
Aug 21, 2003 2.687 2.712 2.371 2.461 1,068,885 -0.27(-9.93%)
Aug 20, 2003 2.577 2.763 2.572 2.733 145,929 +0.07(+2.45%)
Aug 19, 2003 2.517 2.758 2.517 2.667 173,999 +0.05(+1.92%)
Aug 18, 2003 2.748 2.783 2.607 2.617 117,659 -0.14(-4.93%)
Aug 15, 2003 2.788 2.803 2.697 2.753 40,016 -0.03(-1.06%)
Aug 14, 2003 2.813 2.813 2.697 2.782 67,091 -0.05(-1.62%)
Aug 13, 2003 2.873 2.873 2.712 2.828 46,983 +0.02(+0.73%)
Aug 12, 2003 2.763 2.863 2.712 2.807 29,265 +0.03(+1.25%)
Aug 11, 2003 2.738 2.888 2.712 2.773 68,286 +0.06(+2.20%)
Aug 08, 2003 2.712 2.763 2.712 2.713 72,665 +0.00(+0.02%)
Aug 07, 2003 2.702 2.727 2.637 2.712 44,794 -0.00(-0.17%)
Aug 06, 2003 2.667 2.738 2.662 2.717 39,617 +0.04(+1.67%)
Aug 05, 2003 2.692 2.698 2.662 2.672 35,237 -0.02(-0.56%)
Aug 04, 2003 2.763 2.863 2.662 2.687 77,842 -0.11(-3.95%)
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.