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 (%)
May 28, 2004 8.550 8.821 8.486 8.658 140,081 +0.15(+1.81%)
May 27, 2004 8.405 8.631 8.360 8.504 342,790 +0.19(+2.28%)
May 26, 2004 8.296 8.396 8.206 8.315 62,848 -0.05(-0.54%)
May 25, 2004 8.143 8.495 8.134 8.360 205,475 +0.13(+1.54%)
May 24, 2004 8.269 8.396 8.134 8.233 292,556 +0.15(+1.90%)
May 21, 2004 8.206 8.251 7.908 8.080 222,072 -0.05(-0.67%)
May 20, 2004 7.863 8.224 7.863 8.134 276,844 +0.25(+3.21%)
May 19, 2004 8.089 8.224 7.790 7.881 251,284 -0.24(-3.00%)
May 18, 2004 8.043 8.215 7.953 8.125 166,748 +0.17(+2.16%)
May 17, 2004 8.089 8.251 7.953 7.953 227,273 -0.19(-2.33%)
May 14, 2004 8.179 8.432 7.908 8.143 244,977 -0.01(-0.11%)
May 13, 2004 8.260 8.405 8.089 8.152 190,980 -0.08(-0.99%)
May 12, 2004 8.278 8.396 7.908 8.233 170,952 -0.14(-1.73%)
May 11, 2004 8.269 8.405 8.134 8.378 156,679 +0.24(+3.00%)
May 10, 2004 8.260 8.450 8.043 8.134 222,625 -0.14(-1.75%)
May 07, 2004 8.649 8.721 8.206 8.278 280,827 -0.42(-4.78%)
May 06, 2004 9.038 9.047 8.522 8.694 348,544 -0.42(-4.66%)
May 05, 2004 9.354 9.417 9.074 9.119 80,331 -0.14(-1.56%)
May 04, 2004 9.227 9.444 9.173 9.264 141,188 +0.04(+0.39%)
May 03, 2004 9.264 9.399 9.182 9.227 262,017 +0.05(+0.59%)
Apr 30, 2004 9.779 9.779 9.056 9.173 412,389 -0.61(-6.19%)
Apr 29, 2004 10.30 10.36 9.498 9.779 223,511 -0.43(-4.25%)
Apr 28, 2004 10.48 10.53 10.20 10.21 236,014 -0.38(-3.58%)
Apr 27, 2004 10.55 10.66 10.44 10.59 189,873 -0.01(-0.09%)
Apr 26, 2004 10.48 10.81 10.48 10.60 126,471 +0.08(+0.77%)
Apr 23, 2004 10.76 10.80 10.19 10.52 320,993 -0.41(-3.72%)
Apr 22, 2004 10.30 10.98 10.30 10.93 193,635 +0.53(+5.13%)
Apr 21, 2004 10.44 10.56 10.26 10.39 213,552 -0.13(-1.20%)
Apr 20, 2004 10.71 10.84 10.48 10.52 131,008 -0.10(-0.94%)
Apr 19, 2004 10.79 10.90 10.53 10.62 199,168 -0.22(-2.00%)
Apr 16, 2004 10.52 10.94 10.25 10.84 203,262 +0.25(+2.39%)
Apr 15, 2004 10.89 11.00 10.55 10.58 251,616 -0.40(-3.62%)
Apr 14, 2004 10.71 11.04 10.67 10.98 166,637 +0.21(+1.93%)
Apr 13, 2004 11.21 11.33 10.66 10.77 294,658 -0.49(-4.33%)
Apr 12, 2004 11.41 11.48 11.13 11.26 253,829 -0.14(-1.27%)
Apr 08, 2004 11.62 11.63 11.38 11.41 144,618 -0.26(-2.25%)
Apr 07, 2004 11.57 11.67 11.30 11.67 148,712 +0.03(+0.23%)
Apr 06, 2004 11.48 11.68 11.34 11.64 189,984 +0.14(+1.18%)
Apr 05, 2004 11.34 11.56 11.21 11.50 280,716 +0.01(+0.08%)
Apr 02, 2004 11.38 11.58 11.34 11.50 181,132 +0.21(+1.84%)
Apr 01, 2004 10.94 11.40 10.87 11.29 175,821 +0.19(+1.71%)
Mar 31, 2004 10.89 11.13 10.65 11.10 239,002 +0.17(+1.57%)
Mar 30, 2004 10.71 10.94 10.66 10.93 139,196 +0.28(+2.63%)
Mar 29, 2004 10.21 10.66 10.17 10.65 348,544 +0.48(+4.71%)
Mar 26, 2004 10.53 10.67 9.987 10.17 441,268 -0.36(-3.43%)
Mar 25, 2004 10.85 10.85 10.26 10.53 365,363 -0.33(-3.00%)
Mar 24, 2004 10.71 10.99 10.64 10.85 144,618 +0.10(+0.92%)
Mar 23, 2004 10.69 10.85 10.40 10.75 167,522 +0.15(+1.45%)
Mar 22, 2004 11.04 11.06 10.51 10.60 144,618 -0.34(-3.14%)
Mar 19, 2004 11.39 11.39 10.94 10.94 119,058 -0.28(-2.50%)
Mar 18, 2004 11.23 11.43 11.08 11.22 92,723 -0.01(-0.08%)
Mar 17, 2004 11.12 11.54 11.07 11.23 297,535 +0.73(+6.97%)
Mar 16, 2004 10.43 10.66 10.17 10.50 199,279 +0.14(+1.40%)
Mar 15, 2004 11.16 11.21 10.34 10.36 198,393 -0.71(-6.45%)
Mar 12, 2004 10.89 11.07 10.77 11.07 142,516 +0.14(+1.32%)
Mar 11, 2004 10.90 11.32 10.75 10.93 148,159 +0.21(+1.94%)
Mar 10, 2004 11.32 11.57 10.72 10.72 165,531 -0.48(-4.28%)
Mar 09, 2004 11.52 11.57 11.20 11.20 251,726 -0.15(-1.35%)
Mar 08, 2004 11.72 11.72 11.34 11.35 109,542 -0.17(-1.49%)
Mar 05, 2004 11.41 11.75 11.41 11.52 125,476 +0.03(+0.24%)
Mar 04, 2004 11.57 11.66 11.43 11.50 235,350 +0.10(+0.87%)
Mar 03, 2004 11.57 11.69 11.19 11.40 182,017 -0.15(-1.33%)
Mar 02, 2004 11.84 11.85 11.54 11.55 70,151 -0.28(-2.37%)
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.