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, 2014 68.08 69.40 68.04 68.47 1,610,117 +0.27(+0.40%)
Mar 28, 2014 67.92 68.88 67.64 68.20 1,734,674 +0.36(+0.53%)
Mar 27, 2014 67.20 68.46 66.04 67.84 3,183,924 +0.63(+0.94%)
Mar 26, 2014 68.19 68.77 67.19 67.20 1,848,730 -0.86(-1.26%)
Mar 25, 2014 68.33 69.03 67.35 68.06 1,826,379 -0.21(-0.31%)
Mar 24, 2014 70.49 70.83 67.21 68.27 3,058,953 -1.80(-2.57%)
Mar 21, 2014 71.59 71.72 69.93 70.07 2,449,382 -0.95(-1.34%)
Mar 20, 2014 71.04 71.61 70.23 71.03 1,467,637 -0.08(-0.11%)
Mar 19, 2014 72.80 73.00 70.47 71.10 1,589,730 -1.55(-2.13%)
Mar 18, 2014 72.82 73.66 72.54 72.65 1,411,189 +0.16(+0.22%)
Mar 17, 2014 72.07 73.14 71.74 72.49 1,410,922 +0.93(+1.31%)
Mar 14, 2014 70.75 72.37 70.75 71.56 1,999,468 +0.28(+0.40%)
Mar 13, 2014 72.17 73.16 71.18 71.27 3,393,774 -0.98(-1.36%)
Mar 12, 2014 70.36 72.27 69.07 72.26 2,403,866 +1.67(+2.37%)
Mar 11, 2014 70.73 72.20 69.50 70.58 2,798,125 -0.46(-0.65%)
Mar 10, 2014 71.08 71.59 70.59 71.05 2,186,770 +0.04(+0.05%)
Mar 07, 2014 70.67 71.20 70.30 71.01 2,829,189 +0.45(+0.64%)
Mar 06, 2014 71.56 72.21 70.44 70.56 2,614,800 -0.82(-1.15%)
Mar 05, 2014 72.73 73.28 70.93 71.38 2,988,238 -1.23(-1.70%)
Mar 04, 2014 72.84 73.49 72.41 72.61 2,783,373 +0.32(+0.44%)
Mar 03, 2014 72.06 73.38 71.60 72.29 2,415,297 -1.72(-2.33%)
Feb 28, 2014 73.55 75.13 73.16 74.02 1,870,943 -0.08(-0.11%)
Feb 27, 2014 73.86 74.60 73.50 74.10 1,331,184 +0.09(+0.13%)
Feb 26, 2014 75.39 75.74 73.68 74.01 1,936,845 -0.87(-1.16%)
Feb 25, 2014 75.05 75.81 74.44 74.87 1,973,132 +0.17(+0.23%)
Feb 24, 2014 75.05 75.54 74.64 74.70 1,666,778 -0.69(-0.91%)
Feb 21, 2014 76.02 77.08 75.23 75.39 2,273,655 +0.26(+0.35%)
Feb 20, 2014 74.76 75.50 74.20 75.13 2,462,682 +0.08(+0.11%)
Feb 19, 2014 73.52 76.04 73.09 75.04 3,882,704 +1.51(+2.05%)
Feb 18, 2014 72.89 73.57 71.77 73.54 1,925,524 +0.84(+1.15%)
Feb 14, 2014 72.08 72.70 72.70 72.70 1,884,929 +0.41(+0.57%)
Feb 13, 2014 70.69 73.77 70.47 72.28 2,674,588 +0.78(+1.09%)
Feb 12, 2014 71.06 71.89 70.55 71.50 2,024,175 +1.01(+1.43%)
Feb 11, 2014 70.73 72.05 70.29 70.49 2,553,102 +0.44(+0.63%)
Feb 10, 2014 69.94 70.93 69.28 70.05 2,390,417 -0.12(-0.17%)
Feb 07, 2014 69.75 71.11 68.28 70.17 9,658,077 +8.77(+14.29%)
Feb 06, 2014 60.15 61.90 59.95 61.40 5,316,541 +1.14(+1.89%)
Feb 05, 2014 60.18 60.51 59.29 60.26 2,459,947 -0.04(-0.06%)
Feb 04, 2014 60.31 60.79 59.44 60.29 2,514,088 +0.66(+1.11%)
Feb 03, 2014 61.33 61.51 59.15 59.63 2,569,098 -1.61(-2.63%)
Jan 31, 2014 60.79 61.77 60.62 61.25 2,345,767 -0.51(-0.82%)
Jan 30, 2014 62.11 62.47 61.65 61.75 2,135,261 +0.05(+0.08%)
Jan 29, 2014 62.46 62.83 61.17 61.71 1,950,251 -1.40(-2.21%)
Jan 28, 2014 61.72 63.38 61.67 63.10 1,437,922 +1.40(+2.28%)
Jan 27, 2014 62.54 63.03 60.50 61.70 2,083,685 -0.79(-1.27%)
Jan 24, 2014 62.14 62.67 61.51 62.49 2,305,554 -0.19(-0.30%)
Jan 23, 2014 62.40 63.91 62.25 62.68 2,179,401 -0.53(-0.84%)
Jan 22, 2014 63.85 64.26 62.65 63.21 2,867,920 -0.57(-0.90%)
Jan 21, 2014 64.25 64.37 61.40 63.78 7,501,951 -2.85(-4.27%)
Jan 17, 2014 65.52 66.63 66.63 66.63 3,507,267 +2.08(+3.23%)
Jan 16, 2014 65.08 65.55 63.88 64.54 2,030,806 -0.89(-1.35%)
Jan 15, 2014 65.35 66.70 65.24 65.43 2,107,756 +0.08(+0.13%)
Jan 14, 2014 64.26 65.65 64.26 65.35 1,977,596 +1.38(+2.15%)
Jan 13, 2014 65.65 66.19 63.59 63.97 2,481,834 -1.63(-2.49%)
Jan 10, 2014 65.81 66.35 64.95 65.60 1,492,226 +0.05(+0.07%)
Jan 09, 2014 66.53 66.77 65.13 65.55 1,561,372 -0.72(-1.08%)
Jan 08, 2014 67.34 68.04 66.07 66.27 2,615,276 -1.07(-1.60%)
Jan 07, 2014 65.28 67.60 65.11 67.34 3,130,400 +2.35(+3.61%)
Jan 06, 2014 65.16 65.22 63.82 65.00 1,771,359 -0.23(-0.35%)
Jan 03, 2014 65.24 65.71 64.86 65.22 1,395,721 -0.01(-0.01%)
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.