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 31, 2013 96.87 98.85 96.51 97.28 273,031 +0.30(+0.31%)
May 30, 2013 95.32 98.19 95.32 96.98 292,486 +1.62(+1.70%)
May 29, 2013 96.86 98.47 95.31 95.36 398,420 -2.49(-2.54%)
May 28, 2013 95.39 99.17 94.73 97.85 650,914 +4.50(+4.82%)
May 24, 2013 93.51 93.64 90.88 93.35 0 -0.38(-0.41%)
May 23, 2013 92.12 94.18 90.54 93.73 0 +0.01(+0.01%)
May 22, 2013 96.37 96.54 92.66 93.72 0 -2.91(-3.01%)
May 21, 2013 94.64 96.80 94.50 96.63 679,412 +2.68(+2.85%)
May 20, 2013 92.12 94.78 91.21 93.95 0 +1.74(+1.89%)
May 17, 2013 91.86 93.09 90.96 92.21 0 +1.05(+1.15%)
May 16, 2013 90.48 91.94 90.45 91.16 351,306 +0.32(+0.35%)
May 15, 2013 90.03 90.95 89.13 90.84 0 +2.79(+3.17%)
May 13, 2013 88.53 88.72 87.48 88.05 0 -0.81(-0.91%)
May 10, 2013 88.78 89.81 88.01 88.86 0 +0.22(+0.25%)
May 09, 2013 88.47 89.17 87.56 88.64 0 -0.04(-0.05%)
May 08, 2013 88.52 88.96 87.49 88.68 0 +0.19(+0.21%)
May 07, 2013 86.46 88.55 86.01 88.49 0 +2.03(+2.35%)
May 06, 2013 86.37 87.67 86.07 86.46 0 +0.11(+0.13%)
May 03, 2013 87.30 87.02 86.23 86.35 0 +0.21(+0.24%)
May 02, 2013 83.54 86.52 83.11 86.14 917,768 +2.82(+3.38%)
May 01, 2013 84.21 84.69 82.84 83.32 0 -1.49(-1.76%)
Apr 30, 2013 80.25 85.30 79.85 84.81 0 +7.32(+9.45%)
Apr 29, 2013 77.02 78.11 76.30 77.49 349,881 +0.62(+0.81%)
Apr 26, 2013 77.28 77.33 76.31 76.87 550,908 -0.39(-0.50%)
Apr 25, 2013 75.84 78.88 73.96 77.26 734,035 +0.35(+0.46%)
Apr 24, 2013 75.93 77.96 75.74 76.91 515,339 +1.28(+1.69%)
Apr 23, 2013 75.09 75.76 73.97 75.63 403,551 +1.43(+1.93%)
Apr 22, 2013 75.05 75.33 73.20 74.20 320,643 -0.74(-0.99%)
Apr 19, 2013 73.90 75.72 73.90 74.94 255,067 +1.08(+1.46%)
Apr 18, 2013 75.56 76.06 73.79 73.86 465,227 -1.40(-1.86%)
Apr 17, 2013 76.00 76.26 75.04 75.26 409,913 -1.99(-2.58%)
Apr 16, 2013 75.93 78.84 75.70 77.25 390,532 +1.76(+2.33%)
Apr 15, 2013 77.51 77.75 75.01 75.49 504,781 -2.87(-3.66%)
Apr 12, 2013 78.35 79.23 77.52 78.36 224,129 -0.51(-0.65%)
Apr 11, 2013 79.35 79.83 78.56 78.87 241,010 -0.93(-1.17%)
Apr 10, 2013 79.46 80.23 79.22 79.80 543,670 +0.16(+0.20%)
Apr 09, 2013 79.52 80.21 79.30 79.64 509,036 +0.28(+0.35%)
Apr 08, 2013 75.70 79.80 75.45 79.36 562,672 +3.75(+4.96%)
Apr 05, 2013 74.11 75.62 73.71 75.61 345,082 +0.01(+0.01%)
Apr 04, 2013 74.69 76.12 74.69 75.60 289,712 +0.55(+0.73%)
Apr 03, 2013 76.32 76.32 74.15 75.05 311,114 -1.33(-1.74%)
Apr 02, 2013 79.02 79.25 75.59 76.38 441,959 -2.23(-2.84%)
Apr 01, 2013 79.95 80.24 77.77 78.61 222,586 -1.40(-1.75%)
Mar 28, 2013 80.21 80.28 79.64 80.01 205,938 +0.18(+0.23%)
Mar 27, 2013 79.50 79.96 79.05 79.83 164,069 -0.18(-0.22%)
Mar 26, 2013 79.51 80.68 79.30 80.01 226,679 +0.72(+0.91%)
Mar 25, 2013 79.93 80.15 78.69 79.29 235,374 -0.55(-0.69%)
Mar 22, 2013 79.40 80.31 78.12 79.84 336,773 +0.84(+1.06%)
Mar 21, 2013 80.00 80.29 78.35 79.00 241,313 -1.50(-1.86%)
Mar 20, 2013 80.00 80.59 79.81 80.50 275,998 +0.59(+0.74%)
Mar 19, 2013 80.75 81.20 79.00 79.91 308,815 -0.83(-1.03%)
Mar 18, 2013 80.53 81.16 79.54 80.74 371,484 -1.26(-1.54%)
Mar 15, 2013 82.86 83.02 81.26 82.00 561,863 -0.53(-0.64%)
Mar 14, 2013 82.78 83.69 81.60 82.53 337,964 +0.02(+0.02%)
Mar 13, 2013 82.05 83.05 81.00 82.51 263,646 +0.34(+0.41%)
Mar 12, 2013 81.75 82.44 81.67 82.17 471,847 +0.50(+0.61%)
Mar 11, 2013 80.00 81.71 79.76 81.67 493,418 +1.09(+1.35%)
Mar 08, 2013 80.55 81.60 78.44 80.58 573,736 -1.22(-1.49%)
Mar 07, 2013 81.64 82.35 80.54 81.80 416,258 +0.41(+0.50%)
Mar 06, 2013 82.00 82.11 80.11 81.39 917,168 -0.56(-0.68%)
Mar 05, 2013 79.05 82.00 78.31 81.95 1,136,601 +4.45(+5.74%)
Mar 04, 2013 77.18 79.38 76.44 77.50 585,346 -0.12(-0.15%)
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.