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 30, 2003 10.32 10.74 10.24 10.70 2,015,700 +0.47(+4.65%)
May 29, 2003 10.53 10.60 9.950 10.22 4,919,100 -0.58(-5.32%)
May 28, 2003 10.53 10.95 10.52 10.80 1,599,000 +0.29(+2.81%)
May 27, 2003 10.52 10.65 10.47 10.51 1,214,100 +0.01(+0.10%)
May 23, 2003 10.46 10.53 10.20 10.49 998,000 +0.04(+0.43%)
May 22, 2003 10.18 10.47 10.05 10.45 1,391,300 +0.34(+3.36%)
May 21, 2003 10.05 10.20 9.800 10.11 1,386,400 +0.02(+0.20%)
May 20, 2003 9.605 10.20 9.605 10.09 2,618,500 +0.50(+5.21%)
May 19, 2003 10.03 10.03 9.400 9.590 2,747,800 -0.48(-4.81%)
May 16, 2003 10.28 10.29 10.07 10.07 1,540,900 -0.35(-3.31%)
May 15, 2003 10.47 10.60 10.13 10.42 1,843,600 +0.00(+0.00%)
May 14, 2003 10.90 10.92 10.23 10.42 2,537,600 -0.49(-4.49%)
May 13, 2003 11.15 11.15 10.86 10.91 1,388,200 -0.24(-2.15%)
May 12, 2003 10.62 11.24 10.45 11.15 2,194,000 +0.65(+6.19%)
May 09, 2003 10.75 10.89 10.36 10.50 3,595,800 -0.25(-2.33%)
May 08, 2003 10.50 11.35 10.50 10.75 4,474,200 -1.15(-9.66%)
May 07, 2003 12.15 12.15 11.89 11.90 946,600 -0.26(-2.14%)
May 06, 2003 12.00 12.21 11.98 12.16 665,500 +0.11(+0.91%)
May 05, 2003 12.01 12.19 11.97 12.05 774,800 +0.10(+0.84%)
May 02, 2003 11.78 12.01 11.69 11.95 1,168,500 +0.26(+2.22%)
May 01, 2003 12.05 12.05 11.55 11.69 1,327,200 -0.48(-3.94%)
Apr 30, 2003 11.94 12.24 11.80 12.17 1,540,000 +0.22(+1.88%)
Apr 29, 2003 11.64 11.97 11.63 11.95 978,800 +0.30(+2.58%)
Apr 28, 2003 11.32 11.69 11.26 11.64 1,001,600 +0.32(+2.83%)
Apr 25, 2003 11.38 11.46 11.25 11.32 514,300 -0.08(-0.66%)
Apr 24, 2003 11.62 11.62 11.30 11.40 693,800 -0.22(-1.94%)
Apr 23, 2003 11.30 11.75 11.27 11.62 2,116,900 +0.35(+3.06%)
Apr 22, 2003 10.80 11.29 10.76 11.28 1,077,300 +0.48(+4.44%)
Apr 21, 2003 10.95 10.99 10.80 10.80 675,000 -0.12(-1.14%)
Apr 17, 2003 10.70 11.01 10.59 10.93 1,419,800 +0.28(+2.63%)
Apr 16, 2003 11.12 11.13 10.57 10.64 1,243,600 -0.41(-3.67%)
Apr 15, 2003 10.95 11.12 10.78 11.05 586,000 +0.10(+0.91%)
Apr 14, 2003 10.85 10.95 10.56 10.95 1,316,900 +0.15(+1.39%)
Apr 11, 2003 11.05 11.25 10.80 10.80 1,030,800 -0.19(-1.73%)
Apr 10, 2003 10.50 10.99 10.45 10.99 1,258,000 +0.49(+4.67%)
Apr 09, 2003 10.74 10.75 10.43 10.50 1,066,100 -0.24(-2.28%)
Apr 08, 2003 10.85 10.85 10.55 10.74 1,311,900 -0.36(-3.20%)
Apr 07, 2003 11.30 11.47 11.08 11.10 1,816,600 +0.05(+0.45%)
Apr 04, 2003 10.95 11.05 10.72 11.05 920,900 +0.25(+2.31%)
Apr 03, 2003 10.95 11.06 10.77 10.80 1,591,200 +0.02(+0.19%)
Apr 02, 2003 10.38 10.82 10.36 10.78 1,740,100 +0.64(+6.31%)
Apr 01, 2003 10.12 10.21 10.01 10.14 1,275,300 +0.14(+1.40%)
Mar 31, 2003 9.850 10.01 9.685 10.00 1,178,900 -0.05(-0.55%)
Mar 28, 2003 9.975 10.18 9.960 10.05 923,700 +0.05(+0.55%)
Mar 27, 2003 9.750 10.15 9.750 10.00 875,000 +0.06(+0.65%)
Mar 26, 2003 10.02 10.25 9.875 9.935 1,262,000 -0.08(-0.85%)
Mar 25, 2003 9.725 10.05 9.700 10.02 1,467,000 +0.34(+3.57%)
Mar 24, 2003 9.625 9.850 9.500 9.675 1,439,300 -0.29(-2.86%)
Mar 21, 2003 9.850 9.975 9.775 9.960 1,070,100 +0.20(+2.00%)
Mar 20, 2003 9.500 9.890 9.400 9.765 1,189,700 +0.27(+2.79%)
Mar 19, 2003 9.695 9.770 9.350 9.500 863,900 -0.12(-1.30%)
Mar 18, 2003 9.650 9.775 9.425 9.625 1,032,900 +0.06(+0.68%)
Mar 17, 2003 8.960 9.580 8.855 9.560 1,318,700 +0.48(+5.29%)
Mar 14, 2003 8.980 9.150 8.825 9.080 1,049,900 +0.10(+1.11%)
Mar 13, 2003 8.750 9.060 8.695 8.980 1,494,400 +0.32(+3.70%)
Mar 12, 2003 8.625 8.725 8.530 8.660 737,700 +0.02(+0.17%)
Mar 11, 2003 8.625 8.745 8.600 8.645 754,700 +0.03(+0.29%)
Mar 10, 2003 8.650 8.785 8.600 8.620 730,700 -0.15(-1.71%)
Mar 07, 2003 8.400 8.795 8.375 8.770 1,118,400 +0.22(+2.63%)
Mar 06, 2003 8.525 8.635 8.425 8.545 1,885,500 -0.01(-0.06%)
Mar 05, 2003 8.450 8.730 8.375 8.550 1,993,900 -0.05(-0.58%)
Mar 04, 2003 9.025 9.140 8.530 8.600 3,057,500 -0.30(-3.37%)
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.