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 (%)
Jun 30, 2022 100.36 102.35 99.09 101.20 2,210,466 -1.78(-1.73%)
Jun 29, 2022 105.00 105.06 101.01 102.98 1,519,679 -1.18(-1.13%)
Jun 28, 2022 106.83 109.05 103.76 104.16 1,990,734 -2.02(-1.90%)
Jun 27, 2022 108.48 108.48 104.90 106.18 2,010,818 -0.96(-0.90%)
Jun 24, 2022 103.97 107.48 102.86 107.14 2,907,265 +4.84(+4.73%)
Jun 23, 2022 104.19 105.14 99.90 102.30 2,291,338 -1.74(-1.67%)
Jun 22, 2022 104.51 105.44 102.28 104.04 3,203,397 -4.26(-3.94%)
Jun 21, 2022 114.80 114.80 108.08 108.30 2,619,327 -1.67(-1.52%)
Jun 17, 2022 109.00 112.09 107.87 109.97 4,798,634 +1.37(+1.26%)
Jun 16, 2022 108.72 110.92 106.86 108.60 3,151,108 -3.75(-3.34%)
Jun 15, 2022 114.17 116.73 109.48 112.35 3,709,345 +2.64(+2.41%)
Jun 14, 2022 109.01 111.70 108.62 109.71 2,779,702 +1.40(+1.29%)
Jun 13, 2022 111.76 111.89 107.05 108.31 3,351,677 -7.62(-6.57%)
Jun 10, 2022 116.03 117.72 114.62 115.93 2,312,027 -3.37(-2.82%)
Jun 09, 2022 123.47 123.55 119.15 119.30 2,480,664 -5.98(-4.77%)
Jun 08, 2022 126.98 128.46 124.28 125.28 1,836,365 -3.78(-2.93%)
Jun 07, 2022 123.97 129.29 123.15 129.06 2,104,549 +4.16(+3.33%)
Jun 06, 2022 125.86 126.05 123.06 124.90 1,692,931 +0.73(+0.59%)
Jun 03, 2022 124.73 126.75 123.42 124.17 1,646,054 -2.82(-2.22%)
Jun 02, 2022 127.92 129.54 126.06 126.99 1,610,077 +0.89(+0.70%)
Jun 01, 2022 128.45 129.52 123.35 126.10 2,034,584 -1.69(-1.32%)
May 31, 2022 130.76 132.88 126.97 127.79 6,620,616 -5.09(-3.83%)
May 27, 2022 130.54 133.13 127.91 132.88 1,998,195 +4.50(+3.51%)
May 26, 2022 125.41 129.19 124.22 128.38 2,088,675 +4.25(+3.43%)
May 25, 2022 118.82 124.80 117.70 124.12 2,302,529 +4.28(+3.57%)
May 24, 2022 119.46 121.16 116.72 119.84 2,131,806 -2.02(-1.66%)
May 23, 2022 118.81 123.00 117.02 121.86 2,709,008 +6.12(+5.29%)
May 20, 2022 118.85 120.19 112.62 115.74 2,972,421 -0.71(-0.61%)
May 19, 2022 114.95 119.11 113.62 116.45 2,394,484 +1.48(+1.28%)
May 18, 2022 119.61 122.05 114.22 114.98 2,469,050 -5.68(-4.71%)
May 17, 2022 118.22 121.23 115.41 120.66 3,862,549 +5.13(+4.44%)
May 16, 2022 117.87 119.09 112.00 115.53 5,216,643 -3.90(-3.26%)
May 13, 2022 120.59 123.17 119.23 119.42 3,501,086 -0.82(-0.68%)
May 12, 2022 119.56 122.48 117.92 120.24 3,463,668 -1.28(-1.06%)
May 11, 2022 126.57 127.26 121.37 121.53 2,547,931 -3.43(-2.75%)
May 10, 2022 128.10 128.46 123.00 124.96 3,076,482 -0.48(-0.38%)
May 09, 2022 127.79 130.38 124.73 125.44 4,978,189 -6.29(-4.77%)
May 06, 2022 135.06 135.39 129.63 131.73 2,921,839 -4.12(-3.03%)
May 05, 2022 148.54 149.35 133.75 135.85 3,807,528 -13.23(-8.87%)
May 04, 2022 146.99 149.71 142.62 149.08 2,286,478 +2.29(+1.56%)
May 03, 2022 145.06 148.25 144.52 146.79 2,652,564 +2.09(+1.45%)
May 02, 2022 149.03 149.57 140.29 144.70 3,926,955 -4.62(-3.09%)
Apr 29, 2022 156.91 158.15 147.88 149.32 6,291,212 -5.66(-3.65%)
Apr 28, 2022 154.20 156.18 148.93 154.98 2,773,433 +1.60(+1.04%)
Apr 27, 2022 155.76 156.31 149.88 153.38 3,389,893 +1.89(+1.25%)
Apr 26, 2022 152.72 155.89 149.61 151.49 3,775,383 -1.48(-0.96%)
Apr 25, 2022 151.58 156.56 147.15 152.97 5,603,028 -2.40(-1.55%)
Apr 22, 2022 170.03 170.41 154.29 155.37 5,176,541 -14.03(-8.28%)
Apr 21, 2022 165.44 181.27 163.43 169.40 8,211,436 +6.12(+3.75%)
Apr 20, 2022 164.24 166.90 161.78 163.28 3,730,547 -2.49(-1.50%)
Apr 19, 2022 162.67 166.19 160.42 165.77 3,012,901 +1.45(+0.88%)
Apr 18, 2022 159.95 166.00 159.83 164.32 2,776,879 +4.83(+3.03%)
Apr 14, 2022 158.21 160.96 158.01 159.49 2,589,149 +2.02(+1.28%)
Apr 13, 2022 153.21 158.10 151.30 157.47 2,878,372 +5.78(+3.81%)
Apr 12, 2022 149.30 154.77 148.33 151.69 2,580,683 +4.28(+2.91%)
Apr 11, 2022 146.17 150.69 145.10 147.41 2,410,983 +1.97(+1.35%)
Apr 08, 2022 146.62 148.32 144.53 145.44 2,721,109 -0.14(-0.10%)
Apr 07, 2022 140.37 146.50 140.37 145.59 2,672,512 +4.26(+3.02%)
Apr 06, 2022 142.53 145.31 137.97 141.32 3,372,582 -2.23(-1.55%)
Apr 05, 2022 144.35 148.48 142.62 143.55 3,179,422 -0.70(-0.48%)
Apr 04, 2022 144.24 144.86 142.54 144.25 1,941,202 +0.25(+0.17%)
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.