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 (%)
Feb 28, 2018 0.8700 0.8700 0.7800 0.8700 1,200 -0.02(-2.03%)
Feb 27, 2018 0.9000 0.9000 0.7500 0.8880 9,111 -0.01(-1.33%)
Feb 26, 2018 0.9000 0.9000 0.9000 0.9000 4,459 +0.04(+4.65%)
Feb 23, 2018 0.8000 0.9000 0.8000 0.8600 12,504 +0.06(+7.50%)
Feb 22, 2018 0.8000 0.8000 0.7900 0.8000 937 +0.00(+0.00%)
Feb 21, 2018 0.8000 0.8000 0.8000 0.8000 401 -0.01(-1.23%)
Feb 20, 2018 0.7900 0.8100 0.7900 0.8100 701 -0.01(-1.22%)
Feb 16, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 15, 2018 0.8200 0.8200 0.8200 0.8200 201 +0.00(+0.00%)
Feb 14, 2018 0.8200 0.8200 0.7800 0.8200 1,209 +0.00(+0.00%)
Feb 13, 2018 0.8200 0.8200 0.8200 0.8200 100 +0.00(+0.00%)
Feb 12, 2018 0.8199 0.8200 0.8100 0.8200 3,205 +0.02(+2.50%)
Feb 09, 2018 0.8199 0.8199 0.7500 0.8000 4,785 +0.03(+4.43%)
Feb 08, 2018 0.8000 0.8200 0.7900 0.7661 11,752 -0.05(-6.57%)
Feb 07, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 06, 2018 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Feb 05, 2018 0.8200 0.8900 0.8200 0.8900 3,883 +0.07(+8.54%)
Feb 02, 2018 0.8200 0.8200 0.8200 0.8200 800 +0.00(+0.00%)
Feb 01, 2018 0.8300 0.8300 0.8200 0.8200 2,702 -0.07(-7.87%)
Jan 31, 2018 0.8700 0.8900 0.8200 0.8900 3,400 -0.01(-1.11%)
Jan 30, 2018 0.8200 0.9000 0.8100 0.9000 11,859 +0.09(+11.11%)
Jan 29, 2018 0.8400 0.8500 0.8100 0.8100 9,236 -0.09(-10.00%)
Jan 26, 2018 0.9600 0.9600 0.9000 0.9000 1,200 -0.06(-6.25%)
Jan 25, 2018 0.8400 0.9996 0.8100 0.9600 19,701 +0.05(+5.54%)
Jan 23, 2018 0.9096 0.9096 0.9096 2 -0.09(-9.04%)
Jan 17, 2018 1.000 1.000 1.000 99 +0.02(+2.04%)
Jan 16, 2018 0.8500 0.9800 0.7800 0.9800 39,572 +0.10(+11.36%)
Jan 12, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.43%)
Jan 11, 2018 0.9600 0.9800 0.9112 0.9113 14,987 -0.05(-5.07%)
Jan 10, 2018 0.9200 0.9600 0.9200 0.9600 24,004 +0.03(+3.23%)
Jan 09, 2018 0.9300 0.9500 0.9300 0.9300 9,300 +0.00(+0.00%)
Jan 08, 2018 0.9300 0.9500 0.9300 0.9300 22,861 +0.03(+3.33%)
Jan 05, 2018 0.8700 0.9300 0.8700 0.9000 14,800 +0.03(+3.45%)
Jan 04, 2018 0.9300 0.9300 0.8500 0.8700 4,383 -0.06(-6.45%)
Jan 03, 2018 0.9300 0.9300 0.9300 0.9300 501 +0.00(+0.00%)
Jan 02, 2018 0.9300 0.9300 0.9300 0.9300 3,125 +0.00(+0.00%)
Dec 29, 2017 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 28, 2017 0.8700 0.8900 0.8500 0.8900 8,318 +0.05(+5.33%)
Dec 27, 2017 0.8500 0.8880 0.8450 0.8450 32,205 -0.01(-0.59%)
Dec 26, 2017 0.8450 0.8500 0.8450 0.8500 2,249 +0.01(+1.19%)
Dec 22, 2017 0.8450 0.8450 0.8400 0.8400 5,075 +0.01(+1.20%)
Dec 21, 2017 0.8300 0.8300 0.8300 0.8300 154 +0.06(+7.79%)
Dec 20, 2017 0.7600 0.7700 0.7600 0.7700 5,556 -0.02(-2.53%)
Dec 19, 2017 0.7600 0.7900 0.7600 0.7900 10,449 +0.00(+0.00%)
Dec 18, 2017 0.7601 0.8300 0.7100 0.7900 8,240 +0.01(+1.28%)
Dec 15, 2017 0.7600 0.8300 0.7600 0.7800 14,113 -0.02(-2.50%)
Dec 14, 2017 0.8100 0.8500 0.7500 0.8000 29,408 -0.07(-7.97%)
Dec 13, 2017 0.8693 0.8693 0.8693 0.8693 401 +0.11(+14.38%)
Dec 11, 2017 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Dec 08, 2017 0.8200 0.8200 0.8000 0.8000 42,001 -0.02(-2.44%)
Dec 07, 2017 0.8400 0.8400 0.8200 0.8200 4,000 -0.00(-0.12%)
Dec 06, 2017 0.8210 0.8210 0.8210 0.8210 726 +0.00(+0.00%)
Dec 05, 2017 0.8210 0.8210 0.8210 0.8210 182 +0.00(+0.00%)
Dec 04, 2017 0.8900 0.8900 0.8210 0.8210 5,127 -0.03(-3.41%)
Dec 01, 2017 0.8500 0.8500 0.8500 0.8500 920 +0.02(+3.02%)
Nov 30, 2017 0.8398 0.8878 0.7600 0.8251 28,220 +0.01(+0.62%)
Nov 29, 2017 0.8500 0.8500 0.7200 0.8200 107,320 -0.07(-7.66%)
Nov 28, 2017 0.8960 0.8980 0.8880 0.8880 8,000 -0.05(-5.02%)
Nov 27, 2017 0.8000 0.9349 0.8000 0.9349 13,034 +0.13(+16.86%)
Nov 24, 2017 0.8001 0.8001 0.8001 0.8000 100 -0.07(-8.05%)
Nov 22, 2017 0.8000 0.8700 0.8000 0.8700 7,740 +0.04(+4.82%)
Nov 21, 2017 0.8000 0.8500 0.8000 0.8300 15,000 +0.03(+3.75%)
Nov 20, 2017 0.8000 0.8100 0.8000 0.8000 13,072 -0.17(-17.95%)
Nov 17, 2017 0.7500 0.9750 0.7500 0.9750 58,750 +0.29(+41.30%)
Nov 16, 2017 0.6700 0.7108 0.6700 0.6900 192,001 +0.01(+1.47%)
Nov 15, 2017 0.8500 0.8500 0.6750 0.6800 212,629 -0.17(-20.00%)
Nov 13, 2017 0.8500 0.8500 0.8500 53 -0.01(-1.16%)
Nov 10, 2017 0.8600 0.8600 0.8600 0.8600 2,100 +0.01(+1.18%)
Nov 08, 2017 0.8500 0.8500 0.8500 76 +0.00(+0.00%)
Nov 07, 2017 0.8400 0.8500 0.8400 0.8500 19,553 +0.01(+1.19%)
Nov 06, 2017 0.8500 0.8500 0.8400 0.8400 2,997 +0.00(+0.00%)
Nov 03, 2017 0.8400 0.8400 0.8400 0.8400 2,400 +0.03(+3.70%)
Nov 02, 2017 0.8200 0.8200 0.8100 0.8100 4,397 -0.03(-3.57%)
Nov 01, 2017 0.8600 0.8900 0.8400 0.8400 2,773 -0.01(-1.18%)
Oct 31, 2017 0.8672 0.8900 0.8100 0.8500 27,540 +0.00(+0.00%)
Oct 30, 2017 0.8500 0.8500 0.8500 0.8500 1,467 -0.05(-5.56%)
Oct 27, 2017 0.9000 0.9000 0.8800 0.9000 6,000 +0.02(+2.27%)
Oct 26, 2017 0.8800 0.8800 0.8800 0.8800 4,000 -0.01(-1.47%)
Oct 25, 2017 0.9250 0.9250 0.8931 0.8931 565 -0.01(-0.85%)
Oct 24, 2017 0.8400 0.9008 0.8400 0.9008 2,670 -0.01(-1.01%)
Oct 23, 2017 0.9000 0.9100 0.8380 0.9100 75,225 -0.02(-1.62%)
Oct 20, 2017 0.9000 0.9250 0.8501 0.9250 22,025 +0.00(+0.00%)
Oct 19, 2017 0.9000 0.9250 0.9000 0.9250 4,625 +0.03(+2.78%)
Oct 18, 2017 0.9000 0.9200 0.8885 0.9000 21,905 -0.02(-1.64%)
Oct 17, 2017 0.9250 0.9250 0.9150 0.9150 4,000 -0.01(-0.54%)
Oct 16, 2017 0.9200 0.9200 0.9200 0.9200 8,175 +0.00(+0.00%)
Oct 13, 2017 0.9000 0.9400 0.9000 0.9200 17,500 -0.06(-6.12%)
Oct 12, 2017 0.9400 0.9800 0.8140 0.9800 9,500 +0.02(+2.08%)
Oct 11, 2017 0.9000 0.9900 0.9000 0.9600 16,349 +0.05(+5.49%)
Oct 10, 2017 0.9200 0.9300 0.9100 0.9100 15,440 -0.04(-4.11%)
Oct 09, 2017 0.9490 0.9490 0.9490 0.9490 5,204 -0.01(-1.15%)
Oct 05, 2017 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Oct 04, 2017 0.9300 0.9500 0.9000 0.9000 27,000 -0.05(-5.26%)
Oct 02, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 29, 2017 0.9500 0.9500 0.9300 0.9500 30,605 +0.02(+2.15%)
Sep 27, 2017 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Sep 25, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Sep 22, 2017 0.9650 0.9650 0.9600 0.9600 6,700 +0.06(+6.67%)
Sep 21, 2017 0.9000 0.9000 0.9000 0.9000 251 -0.06(-6.25%)
Sep 20, 2017 0.8900 0.9600 0.8900 0.9600 5,050 +0.06(+6.67%)
Sep 19, 2017 0.9500 0.9750 0.9000 0.9000 22,600 -0.07(-6.77%)
Sep 18, 2017 0.9620 0.9654 0.9500 0.9654 830 -0.02(-2.48%)
Sep 15, 2017 0.9700 0.9900 0.9500 0.9900 3,940 +0.04(+4.21%)
Sep 14, 2017 1.010 1.010 0.9500 0.9500 3,700 -0.04(-4.04%)
Sep 13, 2017 0.9900 1.000 0.9900 0.9900 11,378 -0.01(-1.00%)
Sep 12, 2017 0.9200 1.000 0.9200 1.000 3,579 +0.08(+8.70%)
Sep 11, 2017 0.9500 0.9500 0.9200 0.9200 231 -0.06(-6.12%)
Sep 07, 2017 0.9800 0.9800 0.9800 9 +0.02(+2.08%)
Sep 06, 2017 0.9700 0.9700 0.9600 0.9600 9,167 +0.01(+1.05%)
Sep 05, 2017 0.9500 0.9550 0.9500 0.9500 33,841 -0.02(-2.06%)
Sep 01, 2017 0.9700 0.9700 0.9700 0.9700 5,538 +0.00(+0.00%)
Aug 31, 2017 0.9300 0.9700 0.9300 0.9700 8,000 +0.01(+1.04%)
Aug 30, 2017 0.9550 0.9680 0.9550 0.9600 17,150 -0.01(-1.03%)
Aug 29, 2017 0.9500 0.9850 0.9500 0.9700 25,509 +0.02(+2.11%)
Aug 28, 2017 0.9400 0.9900 0.9400 0.9500 88,824 +0.01(+1.06%)
Aug 25, 2017 0.9400 0.9400 0.9400 0.9400 6,500 -0.01(-1.05%)
Aug 24, 2017 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Aug 23, 2017 0.9500 0.9500 0.9500 0.9500 2,801 -0.02(-2.06%)
Aug 22, 2017 0.9900 1.000 0.9700 0.9700 10,451 +0.00(+0.00%)
Aug 21, 2017 1.000 1.100 0.9700 0.9700 176,740 -0.02(-1.52%)
Aug 18, 2017 0.9820 0.9850 0.9700 0.9850 1,325 +0.04(+4.23%)
Aug 17, 2017 0.9940 1.005 0.9450 0.9450 61,450 -0.05(-4.55%)
Aug 16, 2017 1.016 1.040 0.9900 0.9900 51,250 -0.01(-1.00%)
Aug 15, 2017 0.9800 1.000 0.9800 1.000 10,449 -0.01(-0.99%)
Aug 14, 2017 0.9800 1.030 0.9600 1.010 115,202 +0.03(+3.06%)
Aug 11, 2017 0.9900 0.9900 0.9800 0.9800 4,700 -0.02(-2.00%)
Aug 10, 2017 0.9920 1.000 0.9920 1.000 31,070 +0.00(+0.00%)
Aug 09, 2017 0.9980 1.000 0.9899 1.000 39,515 +0.00(+0.00%)
Aug 07, 2017 1.000 1.000 1.000 33 +0.02(+2.04%)
Aug 04, 2017 0.9820 0.9820 0.9800 0.9800 10,064 -0.01(-0.69%)
Aug 03, 2017 1.000 1.000 0.9820 0.9868 1,450 -0.02(-2.30%)
Aug 02, 2017 1.020 1.030 0.9800 1.010 23,100 -0.02(-1.94%)
Jul 31, 2017 1.030 1.030 1.030 0 +0.03(+3.00%)
Jul 28, 2017 1.010 1.010 1.000 1.000 1,850 -0.01(-0.99%)
Jul 27, 2017 1.030 1.030 1.010 1.010 7,275 -0.02(-1.94%)
Jul 26, 2017 1.020 1.030 1.020 1.030 3,627 +0.02(+1.98%)
Jul 25, 2017 1.010 1.015 1.010 1.010 15,500 -0.00(-0.20%)
Jul 24, 2017 1.020 1.040 1.000 1.012 10,200 -0.02(-1.56%)
Jul 21, 2017 1.020 1.040 1.020 1.028 8,266 +0.00(+0.00%)
Jul 20, 2017 1.020 1.028 1.020 1.028 5,325 +0.01(+0.78%)
Jul 19, 2017 1.020 1.040 1.020 1.020 16,011 -0.03(-2.86%)
Jul 18, 2017 1.000 1.050 1.000 1.050 60,750 +0.03(+2.94%)
Jul 17, 2017 1.030 1.030 1.020 1.020 5,814 -0.01(-0.97%)
Jul 14, 2017 1.048 1.048 1.030 1.030 6,740 +0.00(+0.00%)
Jul 13, 2017 1.046 1.046 1.020 1.030 16,840 -0.08(-7.21%)
Jul 12, 2017 1.010 1.110 1.000 1.110 9,513 +0.10(+9.90%)
Jul 11, 2017 1.010 1.010 1.010 1.010 130 -0.02(-2.13%)
Jul 07, 2017 1.032 1.032 1.032 0 +0.01(+1.18%)
Jul 06, 2017 1.060 1.070 1.020 1.020 17,910 +0.02(+2.00%)
Jul 03, 2017 1.000 1.000 1.000 5 -0.01(-0.99%)
Jun 30, 2017 1.050 1.050 1.010 1.010 10,702 -0.05(-4.72%)
Jun 29, 2017 1.016 1.060 1.010 1.060 125,063 +0.05(+4.43%)
Jun 28, 2017 1.020 1.020 1.010 1.015 12,700 -0.03(-2.40%)
Jun 27, 2017 1.010 1.040 1.010 1.040 7,726 +0.00(+0.00%)
Jun 26, 2017 1.070 1.070 1.040 1.040 7,000 -0.04(-3.53%)
Jun 23, 2017 1.070 1.078 1.070 1.078 255 +0.02(+1.70%)
Jun 22, 2017 1.060 1.060 1.060 1.060 10,156 +0.01(+0.88%)
Jun 21, 2017 1.050 1.060 1.010 1.051 15,551 -0.04(-3.60%)
Jun 20, 2017 1.060 1.120 1.060 1.090 19,227 +0.04(+3.81%)
Jun 19, 2017 1.060 1.120 1.050 1.050 20,100 -0.01(-0.94%)
Jun 16, 2017 1.060 1.060 1.060 1.060 16,783 +0.00(+0.00%)
Jun 15, 2017 1.070 1.090 1.060 1.060 23,325 -0.03(-3.03%)
Jun 14, 2017 1.070 1.100 1.070 1.093 5,938 -0.00(-0.26%)
Jun 13, 2017 1.070 1.096 1.060 1.096 6,020 +0.03(+2.43%)
Jun 12, 2017 1.100 1.160 1.070 1.070 5,096 -0.03(-2.73%)
Jun 09, 2017 1.220 1.220 1.100 1.100 20,032 -0.15(-12.00%)
Jun 08, 2017 1.150 1.250 1.150 1.250 114,399 +0.15(+13.65%)
Jun 07, 2017 1.090 1.100 1.060 1.100 5,505 -0.00(-0.01%)
Jun 06, 2017 1.096 1.100 1.096 1.100 6,650 +0.00(+0.00%)
Jun 05, 2017 1.090 1.100 1.080 1.100 18,645 +0.00(+0.00%)
Jun 02, 2017 1.116 1.128 1.100 1.100 44,150 +0.00(+0.00%)
Jun 01, 2017 1.100 1.100 1.100 1.100 35,581 -0.05(-4.35%)
May 31, 2017 1.140 1.150 1.140 1.150 4,000 +0.04(+3.60%)
May 30, 2017 1.180 1.180 1.110 1.110 46,126 -0.04(-3.48%)
May 26, 2017 1.150 1.150 1.150 1.150 5,501 +0.00(+0.00%)
May 25, 2017 1.180 1.180 1.070 1.150 36,119 -0.03(-2.54%)
May 24, 2017 1.160 1.200 1.150 1.180 37,675 +0.00(+0.00%)
May 23, 2017 1.230 1.230 1.170 1.180 21,146 +0.02(+1.72%)
May 22, 2017 1.110 1.210 1.110 1.160 36,641 +0.07(+6.42%)
May 19, 2017 1.100 1.100 1.078 1.090 15,526 -0.01(-0.91%)
May 18, 2017 1.100 1.100 1.100 1.100 1,650 -0.05(-4.35%)
May 17, 2017 1.060 1.150 1.060 1.150 10,083 +0.02(+1.77%)
May 16, 2017 1.110 1.130 1.000 1.130 38,510 -0.07(-5.83%)
May 15, 2017 1.150 1.200 1.150 1.200 5,451 +0.05(+4.35%)
May 12, 2017 1.090 1.150 1.090 1.150 3,606 +0.05(+4.55%)
May 10, 2017 1.100 1.100 1.100 1 +0.00(+0.00%)
May 09, 2017 1.058 1.100 1.050 1.100 3,608 +0.00(+0.00%)
May 08, 2017 1.100 1.100 1.100 1.100 174 -0.05(-4.35%)
May 05, 2017 1.020 1.180 1.020 1.150 10,746 +0.14(+13.86%)
May 04, 2017 1.100 1.100 1.010 1.010 2,654 -0.15(-12.93%)
May 03, 2017 1.100 1.160 1.100 1.160 10,863 -0.02(-1.69%)
May 02, 2017 1.123 1.180 1.123 1.180 1,625 -0.02(-1.67%)
May 01, 2017 1.110 1.200 1.060 1.200 39,682 +0.10(+9.09%)
Apr 28, 2017 1.120 1.120 1.100 1.100 6,940 -0.04(-3.51%)
Apr 27, 2017 1.100 1.200 1.060 1.140 45,254 +0.04(+3.64%)
Apr 26, 2017 1.110 1.110 1.100 1.100 16,236 -0.01(-0.90%)
Apr 25, 2017 1.110 1.110 1.110 1.110 4,075 -0.01(-0.89%)
Apr 24, 2017 1.120 1.120 1.120 1.120 5,949 +0.00(+0.00%)
Apr 21, 2017 1.120 1.130 1.110 1.120 23,165 +0.00(+0.00%)
Apr 20, 2017 1.120 1.120 1.120 1.120 5,170 -0.02(-1.75%)
Apr 19, 2017 1.140 1.140 1.130 1.140 6,786 +0.00(+0.18%)
Apr 18, 2017 1.138 1.138 1.138 1.138 816 -0.01(-1.04%)
Apr 17, 2017 1.126 1.150 1.120 1.150 9,100 +0.02(+2.05%)
Apr 13, 2017 1.127 1.127 1.127 1.127 4,000 +0.02(+1.52%)
Apr 11, 2017 1.110 1.110 1.110 0 -0.07(-5.93%)
Apr 10, 2017 1.140 1.180 1.110 1.180 7,954 +0.03(+2.61%)
Apr 06, 2017 1.150 1.150 1.150 0 -0.03(-2.54%)
Apr 05, 2017 1.135 1.200 1.120 1.180 14,304 +0.05(+4.42%)
Apr 04, 2017 1.070 1.150 1.060 1.130 161,105 +0.09(+8.65%)
Apr 03, 2017 1.054 1.060 1.040 1.040 98,689 -0.01(-0.95%)
Mar 31, 2017 1.030 1.060 1.030 1.050 3,950 -0.02(-1.87%)
Mar 30, 2017 1.074 1.075 1.040 1.070 17,568 -0.01(-0.93%)
Mar 29, 2017 1.050 1.080 1.050 1.080 5,700 +0.06(+5.88%)
Mar 28, 2017 1.070 1.070 1.000 1.020 18,301 -0.05(-4.67%)
Mar 27, 2017 1.050 1.080 1.050 1.070 5,583 -0.01(-0.93%)
Mar 24, 2017 1.017 1.080 1.017 1.080 268 +0.00(+0.00%)
Mar 23, 2017 1.010 1.080 1.010 1.080 31,208 +0.07(+6.93%)
Mar 22, 2017 1.050 1.050 1.010 1.010 3,843 -0.08(-7.01%)
Mar 21, 2017 1.073 1.086 1.073 1.086 2,806 +0.04(+3.44%)
Mar 16, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 15, 2017 1.060 1.060 1.050 1.050 15,275 +0.01(+0.77%)
Mar 13, 2017 1.042 1.042 1.042 0 -0.02(-1.70%)
Mar 10, 2017 1.060 1.060 1.060 1.060 1,607 -0.04(-3.64%)
Mar 09, 2017 1.100 1.100 1.100 1.100 5,100 -0.07(-5.98%)
Mar 08, 2017 1.158 1.170 1.150 1.170 16,650 +0.07(+6.36%)
Mar 07, 2017 1.100 1.170 1.100 1.100 34,834 +0.00(+0.00%)
Mar 06, 2017 1.125 1.125 1.100 1.100 38,968 +0.01(+0.92%)
Mar 03, 2017 1.120 1.130 1.050 1.090 62,600 -0.03(-2.68%)
Mar 02, 2017 1.120 1.120 1.120 1.120 3,000 -0.04(-3.86%)
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.