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 (%)
Apr 30, 2021 56.13 57.90 55.35 55.44 147,500 -2.06(-3.58%)
Apr 29, 2021 57.91 57.93 56.36 57.50 105,740 +0.12(+0.21%)
Apr 28, 2021 57.71 57.89 56.47 57.38 94,731 -0.87(-1.49%)
Apr 27, 2021 59.90 59.90 58.16 58.25 67,851 -1.06(-1.79%)
Apr 26, 2021 57.57 59.87 57.55 59.31 90,635 +1.57(+2.72%)
Apr 23, 2021 57.06 58.63 57.06 57.74 77,900 +1.37(+2.43%)
Apr 22, 2021 57.10 57.87 55.88 56.37 104,240 -0.32(-0.56%)
Apr 21, 2021 54.44 56.69 54.27 56.69 89,571 +1.81(+3.30%)
Apr 20, 2021 56.06 56.18 53.76 54.88 156,592 -1.13(-2.02%)
Apr 19, 2021 57.38 57.98 55.28 56.01 126,097 -2.32(-3.98%)
Apr 16, 2021 58.03 58.94 57.04 58.33 103,100 -0.09(-0.15%)
Apr 15, 2021 57.58 58.43 56.38 58.42 103,398 +1.79(+3.16%)
Apr 14, 2021 56.28 57.71 56.06 56.63 187,142 +0.24(+0.43%)
Apr 13, 2021 56.23 56.70 55.35 56.39 121,410 +0.28(+0.50%)
Apr 12, 2021 57.62 57.62 55.62 56.11 80,777 -1.61(-2.79%)
Apr 09, 2021 57.35 57.78 56.35 57.72 104,300 -0.52(-0.89%)
Apr 08, 2021 58.53 58.74 57.54 58.24 111,351 +0.79(+1.38%)
Apr 07, 2021 58.50 59.39 57.20 57.45 95,012 -1.18(-2.01%)
Apr 06, 2021 59.47 59.81 58.27 58.63 92,045 -1.07(-1.79%)
Apr 05, 2021 60.77 60.77 58.32 59.70 147,042 +0.76(+1.29%)
Apr 01, 2021 58.22 59.06 57.50 58.94 212,600 +2.79(+4.97%)
Mar 31, 2021 53.38 56.95 53.24 56.15 357,176 +3.67(+6.99%)
Mar 30, 2021 50.24 52.89 50.16 52.48 186,478 +1.27(+2.48%)
Mar 29, 2021 53.00 53.41 50.51 51.21 150,840 -1.63(-3.08%)
Mar 26, 2021 52.11 53.12 51.14 52.84 281,000 +0.78(+1.50%)
Mar 25, 2021 51.87 53.35 50.80 52.06 259,486 -1.31(-2.45%)
Mar 24, 2021 56.37 56.71 53.07 53.37 315,629 -2.18(-3.92%)
Mar 23, 2021 58.58 58.82 55.02 55.55 119,793 -2.81(-4.81%)
Mar 22, 2021 57.41 58.71 57.15 58.36 139,692 +1.57(+2.76%)
Mar 19, 2021 56.46 58.02 55.34 56.79 624,300 +0.34(+0.60%)
Mar 18, 2021 59.22 60.07 56.23 56.45 230,314 -3.46(-5.78%)
Mar 17, 2021 58.01 61.00 57.29 59.91 252,327 +0.52(+0.88%)
Mar 16, 2021 60.79 62.48 59.00 59.39 255,007 -0.50(-0.83%)
Mar 15, 2021 59.50 61.72 59.00 59.89 177,758 +0.24(+0.40%)
Mar 12, 2021 58.38 59.70 57.10 59.65 162,800 -0.34(-0.57%)
Mar 11, 2021 57.78 59.99 57.39 59.99 236,383 +3.71(+6.59%)
Mar 10, 2021 57.32 58.40 55.11 56.28 401,622 +1.60(+2.93%)
Mar 09, 2021 51.25 54.91 51.25 54.68 383,957 +5.18(+10.46%)
Mar 08, 2021 53.00 53.92 49.34 49.50 397,235 -3.08(-5.86%)
Mar 05, 2021 55.36 56.00 49.01 52.58 380,800 -1.64(-3.02%)
Mar 04, 2021 59.48 60.12 53.40 54.22 491,243 -5.91(-9.83%)
Mar 03, 2021 63.27 64.39 59.84 60.13 318,365 -2.11(-3.39%)
Mar 02, 2021 65.20 65.51 61.67 62.24 1,051,756 -2.07(-3.22%)
Mar 01, 2021 63.93 64.80 62.12 64.31 399,349 +3.08(+5.03%)
Feb 26, 2021 63.59 65.10 60.75 61.23 678,600 -2.66(-4.16%)
Feb 25, 2021 69.78 71.75 63.50 63.89 355,676 -6.20(-8.85%)
Feb 24, 2021 67.70 70.85 66.39 70.09 301,071 +3.85(+5.81%)
Feb 23, 2021 64.43 67.25 61.38 66.24 442,174 -0.90(-1.34%)
Feb 22, 2021 73.23 73.97 66.75 67.14 746,754 -3.12(-4.44%)
Feb 19, 2021 68.00 72.29 67.50 70.26 596,400 +3.17(+4.72%)
Feb 18, 2021 70.01 70.01 66.21 67.09 374,263 -4.23(-5.93%)
Feb 17, 2021 72.51 73.98 69.48 71.32 448,377 -2.79(-3.76%)
Feb 16, 2021 82.78 83.95 73.00 74.11 970,064 +4.24(+6.07%)
Feb 12, 2021 63.49 71.61 62.91 69.87 831,500 +5.82(+9.09%)
Feb 11, 2021 62.44 64.12 61.80 64.05 204,693 +1.41(+2.25%)
Feb 10, 2021 63.69 63.69 61.15 62.64 184,769 -0.99(-1.56%)
Feb 09, 2021 62.56 63.93 62.34 63.63 206,003 +0.59(+0.94%)
Feb 08, 2021 61.10 63.71 61.06 63.04 206,186 +2.26(+3.72%)
Feb 05, 2021 62.01 62.10 59.69 60.78 148,100 -0.58(-0.95%)
Feb 04, 2021 59.59 61.75 58.79 61.36 191,585 +1.78(+2.99%)
Feb 03, 2021 61.62 61.94 59.31 59.58 179,108 -1.94(-3.15%)
Feb 02, 2021 61.00 61.98 60.16 61.52 189,814 +1.11(+1.84%)
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.