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 27, 2015 88.54 88.92 87.08 87.19 1,750,552 -1.43(-1.61%)
Feb 26, 2015 89.05 90.27 88.04 88.61 2,170,392 -1.29(-1.44%)
Feb 25, 2015 89.33 90.25 89.33 89.90 1,284,067 +0.41(+0.46%)
Feb 24, 2015 89.78 90.12 89.23 89.49 1,512,321 -0.55(-0.61%)
Feb 23, 2015 87.72 90.24 87.52 90.04 3,708,750 +2.33(+2.65%)
Feb 20, 2015 86.66 87.75 85.79 87.71 1,892,380 +0.95(+1.10%)
Feb 19, 2015 85.62 86.89 84.57 86.76 2,669,504 +2.03(+2.40%)
Feb 18, 2015 84.50 84.91 84.14 84.72 2,135,220 +0.45(+0.53%)
Feb 17, 2015 85.16 86.25 84.08 84.28 2,738,506 -0.76(-0.89%)
Feb 13, 2015 85.08 85.03 85.03 85.03 3,604,197 -0.08(-0.09%)
Feb 12, 2015 83.43 87.92 82.05 85.11 16,773,673 +10.78(+14.50%)
Feb 11, 2015 74.40 74.78 74.04 74.33 2,067,084 +0.03(+0.04%)
Feb 10, 2015 74.73 74.75 73.09 74.30 2,541,373 -0.01(-0.01%)
Feb 09, 2015 73.43 74.89 72.54 74.31 4,269,327 +0.31(+0.42%)
Feb 06, 2015 75.29 76.69 72.88 74.00 13,043,972 -9.63(-11.51%)
Feb 05, 2015 83.75 84.18 82.78 83.62 3,615,654 +0.12(+0.15%)
Feb 04, 2015 82.81 83.93 82.81 83.50 1,918,518 +0.05(+0.06%)
Feb 03, 2015 82.34 83.50 81.14 83.45 1,531,018 +1.52(+1.86%)
Feb 02, 2015 81.99 82.19 79.81 81.93 1,469,949 +0.28(+0.34%)
Jan 30, 2015 81.84 82.92 81.34 81.66 1,553,353 -0.61(-0.74%)
Jan 29, 2015 81.93 82.42 80.42 82.26 876,339 +0.67(+0.82%)
Jan 28, 2015 82.87 83.40 81.56 81.60 956,339 -0.77(-0.93%)
Jan 27, 2015 82.73 83.15 81.85 82.37 961,819 -0.58(-0.70%)
Jan 26, 2015 83.20 83.44 82.15 82.95 1,606,097 -0.14(-0.17%)
Jan 23, 2015 80.13 84.24 79.95 83.09 3,873,594 +1.64(+2.02%)
Jan 22, 2015 80.70 81.74 79.54 81.45 1,786,970 +1.55(+1.94%)
Jan 21, 2015 79.54 80.30 79.05 79.90 2,677,421 +0.13(+0.17%)
Jan 20, 2015 79.85 80.21 78.39 79.76 2,252,944 +0.44(+0.55%)
Jan 16, 2015 78.50 79.91 77.89 79.33 3,093,242 +0.90(+1.15%)
Jan 15, 2015 81.54 81.54 78.19 78.42 3,138,641 -2.72(-3.35%)
Jan 14, 2015 80.07 81.55 79.56 81.14 1,691,352 +0.35(+0.44%)
Jan 13, 2015 81.57 82.84 79.71 80.79 1,547,664 -0.14(-0.18%)
Jan 12, 2015 83.04 83.53 80.70 80.93 1,558,016 -2.26(-2.72%)
Jan 09, 2015 83.65 84.34 82.88 83.19 1,676,934 -0.32(-0.39%)
Jan 08, 2015 80.45 83.80 79.92 83.52 2,385,269 +3.53(+4.42%)
Jan 07, 2015 80.78 81.37 79.64 79.98 1,750,674 +0.00(+0.00%)
Jan 06, 2015 80.51 81.51 79.17 79.98 2,192,897 -0.03(-0.04%)
Jan 05, 2015 81.20 81.60 79.64 80.01 1,774,835 -1.48(-1.82%)
Jan 02, 2015 81.32 81.97 80.28 81.49 1,326,472 +0.38(+0.47%)
Dec 31, 2014 82.11 81.11 81.11 81.11 1,306,283 -0.58(-0.71%)
Dec 30, 2014 83.34 83.49 81.16 81.69 1,861,322 -2.12(-2.53%)
Dec 29, 2014 84.90 84.93 83.57 83.81 1,121,138 -1.05(-1.24%)
Dec 26, 2014 84.90 85.45 84.64 84.87 898,688 +0.29(+0.34%)
Dec 24, 2014 84.57 84.58 84.58 84.58 279,925 +0.09(+0.10%)
Dec 23, 2014 85.29 85.49 84.45 84.50 1,478,504 -0.39(-0.46%)
Dec 22, 2014 84.00 85.43 84.00 84.89 1,786,330 +1.21(+1.44%)
Dec 19, 2014 83.94 84.25 83.06 83.68 5,478,737 +0.26(+0.31%)
Dec 18, 2014 83.24 83.91 82.81 83.42 1,839,393 +0.88(+1.07%)
Dec 17, 2014 82.26 82.85 81.05 82.54 2,303,551 +0.78(+0.95%)
Dec 16, 2014 82.90 83.76 81.70 81.76 1,860,178 -1.23(-1.48%)
Dec 15, 2014 83.80 84.25 82.37 82.99 2,115,952 -0.19(-0.23%)
Dec 12, 2014 81.78 83.57 81.44 83.18 1,853,548 +0.20(+0.24%)
Dec 11, 2014 83.82 85.10 82.82 82.98 1,273,879 -0.44(-0.52%)
Dec 10, 2014 85.71 86.33 83.03 83.41 2,477,021 -2.77(-3.22%)
Dec 09, 2014 85.09 86.49 83.92 86.19 1,423,386 +0.38(+0.44%)
Dec 08, 2014 86.60 87.00 85.15 85.81 1,866,848 -0.99(-1.14%)
Dec 05, 2014 85.68 86.69 85.55 86.81 2,878,089 +1.71(+2.01%)
Dec 04, 2014 84.00 85.95 83.81 85.10 2,218,519 +0.91(+1.08%)
Dec 03, 2014 83.32 84.48 82.85 84.18 2,556,281 +1.02(+1.22%)
Dec 02, 2014 82.31 83.48 82.31 83.17 1,884,271 +0.98(+1.19%)
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.