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 29, 2020 20.04 20.58 19.33 20.17 483,600 -0.57(-2.75%)
May 28, 2020 21.95 22.28 20.51 20.74 642,583 -0.53(-2.49%)
May 27, 2020 20.32 21.31 19.91 21.27 546,735 +2.01(+10.44%)
May 26, 2020 18.65 19.73 18.65 19.26 408,216 +1.34(+7.48%)
May 22, 2020 18.20 18.20 17.67 17.92 207,300 -0.02(-0.11%)
May 21, 2020 17.75 18.34 17.52 17.94 270,719 +0.18(+1.01%)
May 20, 2020 17.65 18.08 17.58 17.76 250,578 +0.63(+3.68%)
May 19, 2020 17.47 17.97 16.84 17.13 290,070 -0.52(-2.95%)
May 18, 2020 16.48 17.83 16.21 17.65 489,221 +2.41(+15.81%)
May 15, 2020 14.98 15.60 14.75 15.24 405,300 +0.16(+1.06%)
May 14, 2020 14.84 15.38 13.80 15.08 490,337 -0.13(-0.85%)
May 13, 2020 16.13 16.20 14.86 15.21 466,859 -1.05(-6.46%)
May 12, 2020 17.44 17.86 16.19 16.26 432,570 -1.08(-6.23%)
May 11, 2020 17.73 17.73 16.95 17.34 299,913 -0.86(-4.73%)
May 08, 2020 17.39 18.34 16.93 18.20 475,800 +1.51(+9.05%)
May 07, 2020 16.62 17.49 16.55 16.69 378,688 +0.35(+2.14%)
May 06, 2020 17.62 17.79 16.30 16.34 244,193 -1.25(-7.11%)
May 05, 2020 18.49 18.98 17.40 17.59 304,208 -0.38(-2.11%)
May 04, 2020 17.51 18.29 17.27 17.97 447,105 -0.36(-1.96%)
May 01, 2020 19.02 19.22 17.63 18.33 364,500 -1.25(-6.38%)
Apr 30, 2020 19.82 20.24 19.04 19.58 430,524 -0.72(-3.55%)
Apr 29, 2020 19.60 20.83 19.60 20.30 499,545 +1.52(+8.09%)
Apr 28, 2020 17.60 19.16 17.46 18.78 401,989 +1.95(+11.59%)
Apr 27, 2020 16.45 17.14 16.17 16.83 252,448 +0.48(+2.94%)
Apr 24, 2020 16.87 17.01 15.81 16.35 228,600 -0.21(-1.27%)
Apr 23, 2020 16.13 17.46 16.13 16.56 267,530 +0.44(+2.73%)
Apr 22, 2020 16.54 16.71 16.03 16.12 273,260 +0.11(+0.69%)
Apr 21, 2020 16.53 17.10 15.71 16.01 681,760 -1.18(-6.86%)
Apr 20, 2020 17.29 17.77 16.79 17.19 262,859 -0.92(-5.08%)
Apr 17, 2020 17.56 18.90 17.51 18.11 335,400 +1.45(+8.70%)
Apr 16, 2020 17.47 17.47 16.17 16.66 321,994 -0.46(-2.69%)
Apr 15, 2020 17.24 17.49 16.35 17.12 334,865 -1.21(-6.60%)
Apr 14, 2020 18.54 19.49 17.90 18.33 346,726 +0.08(+0.44%)
Apr 13, 2020 20.06 20.18 17.82 18.25 341,112 -1.63(-8.20%)
Apr 09, 2020 19.52 20.70 19.31 19.88 410,600 +1.39(+7.52%)
Apr 08, 2020 18.60 19.25 18.05 18.49 497,848 +0.61(+3.41%)
Apr 07, 2020 18.25 19.18 17.53 17.88 501,398 +0.65(+3.77%)
Apr 06, 2020 15.87 17.58 15.86 17.23 364,604 +2.31(+15.48%)
Apr 03, 2020 17.12 17.73 14.66 14.92 474,000 -2.27(-13.21%)
Apr 02, 2020 16.55 17.29 16.26 17.19 561,573 +0.70(+4.24%)
Apr 01, 2020 16.89 17.32 16.24 16.49 951,906 -1.27(-7.15%)
Mar 31, 2020 18.12 18.49 17.51 17.76 406,588 -0.33(-1.82%)
Mar 30, 2020 17.95 18.26 16.50 18.09 489,813 +0.10(+0.56%)
Mar 27, 2020 19.67 19.84 17.68 17.99 693,000 -1.96(-9.82%)
Mar 26, 2020 17.26 20.17 16.61 19.95 827,333 +3.51(+21.35%)
Mar 25, 2020 16.79 18.40 15.08 16.44 1,620,409 +1.18(+7.73%)
Mar 24, 2020 14.45 15.76 14.12 15.26 784,482 +2.05(+15.52%)
Mar 23, 2020 13.45 13.88 11.68 13.21 618,553 -0.16(-1.20%)
Mar 20, 2020 13.35 15.07 12.13 13.37 1,317,400 +0.49(+3.80%)
Mar 19, 2020 9.480 13.42 8.560 12.88 900,052 +3.44(+36.44%)
Mar 18, 2020 13.11 13.52 9.000 9.440 1,096,090 -4.81(-33.75%)
Mar 17, 2020 15.69 17.07 13.48 14.25 905,314 -1.05(-6.86%)
Mar 16, 2020 17.31 17.50 15.22 15.30 753,629 -3.70(-19.47%)
Mar 13, 2020 23.59 23.82 18.77 19.00 589,600 -3.09(-13.99%)
Mar 12, 2020 25.01 25.02 21.05 22.09 549,561 -5.91(-21.11%)
Mar 11, 2020 29.60 30.00 27.69 28.00 365,059 -2.69(-8.77%)
Mar 10, 2020 31.47 31.72 28.74 30.69 376,300 +0.44(+1.45%)
Mar 09, 2020 33.16 33.60 29.96 30.25 331,749 -6.12(-16.83%)
Mar 06, 2020 36.04 37.86 35.29 36.37 395,800 -1.29(-3.43%)
Mar 05, 2020 36.86 37.81 36.66 37.66 357,913 -0.36(-0.95%)
Mar 04, 2020 37.22 38.22 36.51 38.02 181,949 +1.52(+4.16%)
Mar 03, 2020 36.49 37.97 36.16 36.50 244,371 +0.09(+0.25%)
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.