Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: SWAR )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, Apr 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.923	9.923	9.833	9.895	815	+0.03(+0.30%)
Feb 27, 2023	10.01	10.05	9.823	9.865	2,797	+0.03(+0.29%)
Feb 24, 2023	9.803	9.903	9.753	9.837	3,539	-0.44(-4.30%)
Feb 23, 2023	10.31	10.31	10.00	10.28	2,037	+0.19(+1.87%)
Feb 22, 2023	10.10	10.17	10.06	10.09	8,200	+0.19(+1.94%)
Feb 21, 2023	9.983	10.08	9.898	9.898	18,466	-0.42(-4.09%)
Feb 17, 2023	10.20	10.32	10.20	10.32	4,616	-0.26(-2.49%)
Feb 16, 2023	10.64	10.82	10.58	10.58	1,058	-0.51(-4.63%)
Feb 15, 2023	10.85	11.13	10.85	11.10	2,060	+0.17(+1.57%)
Feb 14, 2023	10.61	11.03	10.61	10.93	3,237	+0.28(+2.65%)
Feb 13, 2023	10.42	10.65	10.42	10.64	1,331	+0.29(+2.80%)
Feb 10, 2023	10.41	10.41	10.23	10.35	2,125	-0.27(-2.54%)
Feb 09, 2023	10.94	11.06	10.58	10.62	38,914	-0.04(-0.37%)
Feb 08, 2023	10.79	11.01	10.66	10.66	5,758	-0.22(-1.99%)
Feb 07, 2023	10.29	10.89	10.29	10.88	5,217	+0.53(+5.10%)
Feb 06, 2023	10.35	10.56	10.32	10.35	7,800	-0.35(-3.24%)
Feb 03, 2023	10.77	11.05	10.61	10.70	13,167	-0.63(-5.59%)
Feb 02, 2023	11.10	11.49	11.10	11.33	51,151	+0.55(+5.06%)
Feb 01, 2023	10.12	10.80	10.10	10.79	53,983	+0.58(+5.73%)
Jan 31, 2023	9.955	10.20	9.913	10.20	16,371	+0.34(+3.41%)
Jan 30, 2023	10.04	10.07	9.853	9.865	10,296	-0.38(-3.70%)
Jan 27, 2023	10.10	10.26	10.07	10.24	12,658	+0.13(+1.26%)
Jan 26, 2023	9.943	10.12	9.863	10.12	7,571	+0.47(+4.92%)
Jan 25, 2023	9.284	9.663	9.124	9.643	40,295	-0.05(-0.56%)
Jan 24, 2023	9.833	9.873	9.643	9.698	9,019	-0.13(-1.31%)
Jan 23, 2023	9.454	9.827	9.454	9.827	10,918	+0.44(+4.69%)
Jan 20, 2023	8.944	9.404	8.944	9.387	11,075	+0.56(+6.32%)
Jan 19, 2023	8.854	8.954	8.774	8.829	9,986	-0.11(-1.20%)
Jan 18, 2023	9.334	9.375	8.936	8.936	65,184	-0.26(-2.77%)
Jan 17, 2023	9.064	9.244	9.014	9.191	29,535	+0.05(+0.49%)
Jan 13, 2023	8.974	9.145	8.934	9.145	7,612	+0.05(+0.60%)
Jan 12, 2023	9.024	9.091	8.854	9.091	21,735	+0.14(+1.61%)
Jan 11, 2023	8.804	8.947	8.744	8.947	11,304	+0.27(+3.16%)
Jan 10, 2023	8.684	8.684	8.504	8.672	22,112	+0.02(+0.23%)
Jan 09, 2023	8.464	8.909	8.464	8.652	16,769	+0.34(+4.12%)
Jan 06, 2023	7.995	8.348	7.875	8.310	4,190	+0.23(+2.86%)
Jan 05, 2023	8.274	8.274	8.079	8.079	1,028	-0.54(-6.23%)
Jan 04, 2023	8.744	8.744	8.474	8.615	3,990	+0.10(+1.20%)
Jan 03, 2023	8.824	8.914	8.324	8.513	19,988	+0.03(+0.33%)
Dec 30, 2022	8.354	8.485	8.323	8.485	1,981	-0.05(-0.64%)
Dec 29, 2022	8.344	8.560	8.344	8.539	15,177	+0.49(+6.06%)
Dec 28, 2022	8.134	8.159	8.035	8.052	7,025	-0.18(-2.17%)
Dec 27, 2022	8.294	8.314	8.230	8.230	9,948	-0.10(-1.16%)
Dec 23, 2022	8.144	8.327	8.144	8.327	962	-0.01(-0.17%)
Dec 22, 2022	8.244	8.342	8.224	8.342	22,925	-0.33(-3.84%)
Dec 21, 2022	8.704	8.724	8.675	8.675	3,385	+0.19(+2.24%)
Dec 20, 2022	8.374	8.514	8.374	8.484	3,320	+0.08(+1.01%)
Dec 19, 2022	8.474	8.574	8.344	8.400	6,808	-0.27(-3.14%)
Dec 16, 2022	8.834	8.834	8.584	8.672	14,313	-0.11(-1.29%)
Dec 15, 2022	9.054	9.064	8.734	8.786	3,733	-0.67(-7.13%)
Dec 14, 2022	9.623	9.773	9.254	9.460	12,481	-0.03(-0.35%)
Dec 13, 2022	10.05	10.05	9.406	9.494	10,807	+0.32(+3.49%)
Dec 12, 2022	9.118	9.173	9.069	9.173	660	+0.39(+4.48%)
Dec 09, 2022	8.864	8.924	8.780	8.780	3,173	-0.08(-0.91%)
Dec 08, 2022	8.864	8.884	8.834	8.860	3,035	+0.29(+3.35%)
Dec 07, 2022	8.784	8.784	8.544	8.573	9,619	-0.08(-0.93%)
Dec 06, 2022	8.624	8.714	8.564	8.653	13,255	-0.29(-3.25%)
Dec 05, 2022	9.514	9.524	8.854	8.943	106,512	-0.72(-7.50%)
Dec 02, 2022	9.454	9.668	9.424	9.668	3,443	-0.23(-2.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: SWAR )

Historical Prices