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 (%)
Mar 31, 2022 321.20 324.66 319.19 319.29 1,370,650 -0.75(-0.23%)
Mar 30, 2022 320.10 320.63 317.20 320.03 907,324 +0.40(+0.13%)
Mar 29, 2022 323.16 323.16 319.03 319.63 1,344,241 -0.24(-0.07%)
Mar 28, 2022 316.65 320.71 315.39 319.87 1,279,922 +3.22(+1.02%)
Mar 25, 2022 311.91 316.67 311.11 316.65 905,272 +5.46(+1.76%)
Mar 24, 2022 308.50 311.37 307.94 311.19 599,538 +3.53(+1.15%)
Mar 23, 2022 307.01 311.33 306.09 307.66 962,230 -1.44(-0.47%)
Mar 22, 2022 308.03 310.40 301.91 309.10 1,996,788 -2.61(-0.84%)
Mar 21, 2022 312.02 316.30 310.27 311.71 2,051,510 -0.47(-0.15%)
Mar 18, 2022 309.22 313.92 306.94 312.18 2,562,738 +2.40(+0.78%)
Mar 17, 2022 302.52 310.26 302.47 309.78 1,567,156 +6.29(+2.07%)
Mar 16, 2022 302.31 307.08 298.75 303.49 1,613,461 +1.86(+0.62%)
Mar 15, 2022 293.88 301.72 291.70 301.63 1,632,264 +10.16(+3.49%)
Mar 14, 2022 290.28 294.92 289.89 291.47 1,844,367 +1.89(+0.65%)
Mar 11, 2022 288.96 293.25 288.19 289.58 1,277,028 +1.70(+0.59%)
Mar 10, 2022 280.62 289.69 280.62 287.88 1,377,239 +2.55(+0.89%)
Mar 09, 2022 275.73 287.96 275.37 285.33 1,411,008 +13.80(+5.08%)
Mar 08, 2022 280.81 284.30 271.40 271.54 1,390,644 -11.23(-3.97%)
Mar 07, 2022 284.54 286.73 282.61 282.76 2,359,263 -5.26(-1.82%)
Mar 04, 2022 285.93 289.50 284.17 288.02 1,387,372 -0.46(-0.16%)
Mar 03, 2022 289.69 291.12 285.98 288.48 1,516,060 +1.34(+0.47%)
Mar 02, 2022 285.82 288.78 282.94 287.14 1,432,615 +2.94(+1.04%)
Mar 01, 2022 286.72 289.25 282.46 284.19 2,294,436 -2.26(-0.79%)
Feb 28, 2022 282.88 286.79 281.64 286.45 1,411,721 -0.79(-0.28%)
Feb 25, 2022 282.68 287.30 282.85 287.24 1,221,163 +4.73(+1.67%)
Feb 24, 2022 269.99 283.29 267.88 282.52 1,761,584 +7.73(+2.81%)
Feb 23, 2022 280.18 280.75 273.91 274.79 1,385,713 -4.94(-1.77%)
Feb 22, 2022 278.97 281.25 276.43 279.73 1,430,099 +1.46(+0.53%)
Feb 18, 2022 278.27 0 +2.71(+0.98%)
Feb 17, 2022 276.93 277.55 273.22 275.57 1,134,560 -3.93(-1.41%)
Feb 16, 2022 278.47 280.34 275.15 279.50 845,741 +0.52(+0.19%)
Feb 15, 2022 278.42 282.11 275.09 278.98 1,042,544 +4.55(+1.66%)
Feb 14, 2022 278.19 278.97 272.16 274.43 1,260,333 -3.47(-1.25%)
Feb 11, 2022 281.42 284.17 276.10 277.90 1,214,028 -3.78(-1.34%)
Feb 10, 2022 283.69 288.30 280.08 281.68 1,175,098 -6.36(-2.21%)
Feb 09, 2022 284.68 290.09 283.53 288.05 884,456 +5.75(+2.04%)
Feb 08, 2022 278.81 283.30 271.87 282.30 1,360,968 +1.75(+0.63%)
Feb 07, 2022 283.40 284.34 280.11 280.55 1,235,525 -5.09(-1.78%)
Feb 04, 2022 274.81 290.60 271.44 285.64 2,491,811 +14.52(+5.36%)
Feb 03, 2022 272.01 269.98 271.11 1,066,937 -2.09(-0.76%)
Feb 02, 2022 271.42 273.63 270.53 273.20 1,375,409 +1.78(+0.66%)
Feb 01, 2022 269.70 272.02 267.12 271.42 881,772 +0.36(+0.13%)
Jan 31, 2022 264.11 271.19 271.06 981,464 +6.64(+2.51%)
Jan 28, 2022 257.47 264.47 254.05 264.42 1,070,003 +8.12(+3.17%)
Jan 27, 2022 263.51 266.15 255.34 256.29 1,193,499 -5.69(-2.17%)
Jan 26, 2022 262.88 268.07 260.08 261.98 1,145,933 -0.02(-0.01%)
Jan 25, 2022 264.44 265.55 258.12 262.00 1,568,392 -5.81(-2.17%)
Jan 24, 2022 259.71 269.62 258.26 267.81 2,309,407 +7.07(+2.71%)
Jan 21, 2022 265.69 267.48 259.92 260.74 1,635,418 -3.75(-1.42%)
Jan 20, 2022 264.86 269.71 264.26 264.49 1,230,720 -0.37(-0.14%)
Jan 19, 2022 268.40 270.12 264.63 264.86 1,122,861 -2.01(-0.75%)
Jan 18, 2022 265.22 268.52 261.36 266.86 1,405,273 -0.75(-0.28%)
Jan 14, 2022 267.62 0 -6.83(-2.49%)
Jan 13, 2022 281.04 282.28 273.78 274.45 1,028,726 -7.12(-2.53%)
Jan 12, 2022 282.56 284.74 281.24 281.56 1,204,792 +0.00(+0.00%)
Jan 11, 2022 276.25 283.45 273.34 281.56 1,380,993 +5.58(+2.02%)
Jan 10, 2022 275.13 276.60 270.55 275.99 1,550,554 -0.76(-0.28%)
Jan 07, 2022 284.06 284.29 276.53 276.75 1,291,404 -7.55(-2.66%)
Jan 06, 2022 283.19 287.25 281.61 284.30 1,345,941 -2.45(-0.85%)
Jan 05, 2022 287.50 288.96 284.71 286.75 1,345,252 -1.24(-0.43%)
Jan 04, 2022 287.78 288.65 283.98 287.99 1,161,506 +1.01(+0.35%)
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.