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 29, 2012 10.32 10.37 10.10 10.15 126,312 -0.16(-1.54%)
Feb 28, 2012 10.29 10.34 10.26 10.31 39,632 +0.05(+0.52%)
Feb 27, 2012 10.04 10.31 10.00 10.26 191,191 +0.35(+3.56%)
Feb 24, 2012 10.02 10.02 9.872 9.907 32,855 -0.14(-1.40%)
Feb 23, 2012 9.731 10.07 9.695 10.05 66,853 +0.34(+3.54%)
Feb 22, 2012 9.828 9.960 9.669 9.704 29,683 -0.14(-1.43%)
Feb 21, 2012 9.907 10.06 9.801 9.845 40,556 -0.09(-0.89%)
Feb 17, 2012 9.960 10.01 9.739 9.933 35,161 +0.03(+0.27%)
Feb 16, 2012 9.563 9.933 9.413 9.907 35,948 +0.41(+4.27%)
Feb 15, 2012 9.625 9.634 9.466 9.501 38,368 -0.10(-1.01%)
Feb 14, 2012 9.810 9.933 9.440 9.598 33,110 -0.29(-2.94%)
Feb 13, 2012 9.783 9.889 9.695 9.889 21,936 +0.24(+2.47%)
Feb 10, 2012 9.678 9.819 9.625 9.651 49,125 -0.09(-0.90%)
Feb 09, 2012 9.907 9.907 9.739 9.739 48,173 -0.16(-1.60%)
Feb 08, 2012 9.845 9.916 9.739 9.898 45,375 +0.08(+0.81%)
Feb 07, 2012 9.854 9.955 9.731 9.819 46,902 -0.11(-1.15%)
Feb 06, 2012 9.969 10.07 9.880 9.933 26,507 -0.07(-0.70%)
Feb 03, 2012 9.872 10.08 9.775 10.00 83,347 +0.27(+2.81%)
Feb 02, 2012 9.493 9.872 9.396 9.731 295,345 +0.24(+2.51%)
Feb 01, 2012 9.528 9.563 9.413 9.493 100,766 +0.06(+0.65%)
Jan 31, 2012 9.537 9.537 9.343 9.431 207,671 -0.04(-0.37%)
Jan 30, 2012 9.466 9.510 9.378 9.466 20,864 -0.08(-0.83%)
Jan 27, 2012 9.475 9.634 9.413 9.546 153,943 +0.00(+0.00%)
Jan 26, 2012 9.660 9.660 9.325 9.546 46,016 -0.05(-0.55%)
Jan 25, 2012 9.546 9.687 9.255 9.598 32,301 +0.00(+0.00%)
Jan 24, 2012 9.519 9.607 9.466 9.598 46,924 -0.04(-0.37%)
Jan 23, 2012 9.634 9.669 9.501 9.634 8,968 +0.01(+0.09%)
Jan 20, 2012 9.449 9.687 9.449 9.625 39,174 +0.16(+1.68%)
Jan 19, 2012 9.228 9.501 9.202 9.466 18,514 +0.25(+2.68%)
Jan 18, 2012 9.131 9.255 9.096 9.219 43,358 +0.11(+1.16%)
Jan 17, 2012 9.343 9.343 9.052 9.114 42,078 -0.22(-2.36%)
Jan 13, 2012 9.219 9.404 9.219 9.334 23,685 -0.04(-0.38%)
Jan 12, 2012 9.396 9.413 9.211 9.369 23,300 -0.04(-0.37%)
Jan 11, 2012 9.334 9.404 9.264 9.404 22,350 +0.02(+0.19%)
Jan 10, 2012 9.475 9.475 9.316 9.387 40,981 +0.03(+0.28%)
Jan 09, 2012 9.122 9.440 9.122 9.360 33,746 -0.02(-0.19%)
Jan 06, 2012 9.122 9.466 9.015 9.378 104,657 +0.19(+2.11%)
Jan 05, 2012 9.096 9.184 8.858 9.184 46,114 +0.05(+0.58%)
Jan 04, 2012 9.228 9.290 9.008 9.131 53,223 +0.07(+0.78%)
Dec 30, 2011 9.140 9.122 8.964 9.061 39,988 -0.08(-0.87%)
Dec 29, 2011 8.990 9.167 8.946 9.140 53,223 +0.22(+2.47%)
Dec 28, 2011 9.096 9.096 8.867 8.920 61,745 -0.19(-2.13%)
Dec 27, 2011 8.999 9.122 8.990 9.114 11,937 +0.06(+0.68%)
Dec 23, 2011 9.175 9.175 9.008 9.052 19,615 +0.08(+0.88%)
Dec 21, 2011 8.999 8.999 8.814 8.973 49,225 -0.02(-0.20%)
Dec 20, 2011 8.973 9.193 8.964 8.990 73,593 +0.21(+2.41%)
Dec 19, 2011 9.025 9.078 8.770 8.779 37,962 -0.19(-2.16%)
Dec 16, 2011 9.114 9.219 8.902 8.973 106,301 -0.09(-0.97%)
Dec 15, 2011 9.070 9.131 8.876 9.061 46,072 +0.04(+0.39%)
Dec 14, 2011 8.479 9.078 8.479 9.025 88,793 +0.48(+5.57%)
Dec 13, 2011 8.884 8.946 8.505 8.550 59,400 -0.26(-3.00%)
Dec 12, 2011 8.937 8.937 8.691 8.814 37,493 -0.29(-3.19%)
Dec 09, 2011 8.876 9.149 8.876 9.105 68,077 +0.29(+3.30%)
Dec 08, 2011 8.964 8.973 8.779 8.814 65,573 -0.20(-2.25%)
Dec 07, 2011 9.025 9.114 8.920 9.017 33,542 -0.05(-0.58%)
Dec 06, 2011 9.025 9.246 8.937 9.070 43,565 +0.04(+0.39%)
Dec 05, 2011 8.876 9.070 8.770 9.034 127,731 +0.24(+2.71%)
Dec 02, 2011 8.770 8.832 8.664 8.796 29,146 +0.15(+1.73%)
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.