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 28, 2019 23.25 23.70 20.77 21.99 1,899,000 -1.81(-7.61%)
Jun 27, 2019 23.81 24.33 23.43 23.80 190,134 +0.39(+1.67%)
Jun 26, 2019 22.62 23.83 22.43 23.41 192,108 +0.96(+4.28%)
Jun 25, 2019 21.98 22.99 21.38 22.45 428,555 +0.58(+2.65%)
Jun 24, 2019 21.91 22.11 21.21 21.87 168,167 -0.02(-0.09%)
Jun 21, 2019 22.03 22.70 21.53 21.89 156,800 -0.31(-1.40%)
Jun 20, 2019 22.50 22.69 22.08 22.20 321,677 -0.12(-0.54%)
Jun 19, 2019 21.95 22.49 21.95 22.32 166,582 +0.34(+1.55%)
Jun 18, 2019 21.98 22.79 21.19 21.98 369,716 +0.06(+0.27%)
Jun 17, 2019 20.68 21.97 20.37 21.92 233,142 +1.23(+5.94%)
Jun 14, 2019 19.43 20.91 19.19 20.69 263,400 +1.37(+7.09%)
Jun 13, 2019 19.90 20.55 19.26 19.32 167,104 -0.44(-2.23%)
Jun 12, 2019 18.75 20.00 18.50 19.76 319,929 +1.01(+5.39%)
Jun 11, 2019 19.75 20.00 18.39 18.75 307,013 -1.51(-7.45%)
Jun 10, 2019 20.01 20.57 20.00 20.26 237,700 +0.40(+2.01%)
Jun 07, 2019 20.65 20.68 19.58 19.86 422,200 -0.82(-3.97%)
Jun 06, 2019 21.49 21.49 20.21 20.68 131,504 -0.63(-2.96%)
Jun 05, 2019 20.87 21.95 20.77 21.31 187,537 -0.68(-3.09%)
Jun 04, 2019 21.90 22.08 19.57 21.99 151,430 +1.94(+9.68%)
Jun 03, 2019 20.91 21.90 19.31 20.05 171,755 -0.87(-4.16%)
May 31, 2019 21.44 21.46 20.42 20.92 104,600 -0.80(-3.68%)
May 30, 2019 22.36 22.36 21.36 21.72 107,744 -0.51(-2.29%)
May 29, 2019 21.03 22.45 20.24 22.23 158,373 +1.08(+5.11%)
May 28, 2019 22.03 22.24 20.75 21.15 230,090 -0.82(-3.73%)
May 24, 2019 22.26 22.45 21.17 21.97 77,700 -0.09(-0.41%)
May 23, 2019 21.88 22.59 21.78 22.06 65,968 -0.10(-0.45%)
May 22, 2019 22.49 23.15 21.30 22.16 72,156 -0.39(-1.73%)
May 21, 2019 22.45 23.00 22.07 22.55 115,007 +0.27(+1.21%)
May 20, 2019 22.07 22.49 21.71 22.28 61,934 +0.03(+0.13%)
May 17, 2019 21.79 22.66 21.61 22.25 81,400 +0.24(+1.09%)
May 16, 2019 20.61 22.25 20.61 22.01 115,980 +1.23(+5.92%)
May 15, 2019 21.02 21.45 20.08 20.78 153,920 -0.54(-2.53%)
May 14, 2019 22.02 22.59 21.00 21.32 81,713 -0.56(-2.56%)
May 13, 2019 21.78 22.72 20.87 21.88 78,584 -0.29(-1.31%)
May 10, 2019 22.00 22.72 21.08 22.17 114,100 +0.15(+0.68%)
May 09, 2019 21.31 23.38 19.78 22.02 242,419 +1.18(+5.66%)
May 08, 2019 19.32 21.50 19.32 20.84 66,305 +1.14(+5.79%)
May 07, 2019 19.73 20.23 19.40 19.70 170,778 -0.24(-1.20%)
May 06, 2019 19.78 20.48 19.78 19.94 109,549 -0.20(-0.99%)
May 03, 2019 20.16 20.45 19.90 20.14 68,800 +0.14(+0.70%)
May 02, 2019 20.11 20.61 19.71 20.00 61,672 -0.14(-0.70%)
May 01, 2019 20.77 20.97 19.27 20.14 194,361 -0.73(-3.50%)
Apr 30, 2019 21.63 22.44 20.23 20.87 168,309 -0.88(-4.05%)
Apr 29, 2019 22.04 22.30 21.38 21.75 171,882 -0.50(-2.25%)
Apr 26, 2019 22.64 23.83 22.07 22.25 139,500 -0.40(-1.77%)
Apr 25, 2019 22.76 22.98 22.27 22.65 56,529 -0.05(-0.22%)
Apr 24, 2019 22.73 23.00 22.20 22.70 102,030 +0.07(+0.31%)
Apr 23, 2019 22.89 22.96 21.96 22.63 116,007 -0.14(-0.61%)
Apr 22, 2019 22.69 23.00 22.41 22.77 79,094 -0.07(-0.31%)
Apr 18, 2019 20.74 22.90 20.68 22.84 91,000 +2.15(+10.39%)
Apr 17, 2019 22.14 22.27 20.40 20.69 127,285 -1.49(-6.72%)
Apr 16, 2019 23.25 23.31 21.65 22.18 137,943 -0.80(-3.48%)
Apr 15, 2019 21.01 23.09 20.82 22.98 91,568 +1.98(+9.43%)
Apr 12, 2019 20.47 21.50 19.48 21.00 104,200 +0.94(+4.69%)
Apr 11, 2019 20.00 20.34 19.49 20.06 143,299 -0.09(-0.45%)
Apr 10, 2019 18.84 20.33 18.67 20.15 132,307 +1.48(+7.93%)
Apr 09, 2019 18.27 19.50 18.27 18.67 101,902 +0.46(+2.53%)
Apr 08, 2019 17.28 18.24 16.75 18.21 90,752 +0.96(+5.57%)
Apr 05, 2019 17.00 17.25 16.90 17.25 84,300 +0.31(+1.83%)
Apr 04, 2019 17.41 17.66 16.88 16.94 53,240 -0.46(-2.64%)
Apr 03, 2019 17.44 17.98 17.02 17.40 105,274 +0.11(+0.64%)
Apr 02, 2019 16.21 17.97 16.12 17.29 201,027 +1.33(+8.33%)
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.