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 (%)
Jul 31, 2018 0.7800 0.9900 0.7800 0.9100 87,964 +0.13(+16.67%)
Jul 30, 2018 0.7800 0.7800 0.7800 0.7800 200 -0.01(-0.64%)
Jul 27, 2018 0.7850 0.7850 0.7850 0.7850 200 +0.02(+1.95%)
Jul 26, 2018 0.7600 0.7700 0.7350 0.7700 5,200 -0.00(-0.32%)
Jul 24, 2018 0.7725 0.7725 0.7725 30 -0.02(-2.22%)
Jul 23, 2018 0.7700 0.7900 0.7700 0.7900 16,100 +0.02(+2.60%)
Jul 20, 2018 0.7700 0.7700 0.7700 0.7700 5,000 -0.02(-2.28%)
Jul 17, 2018 0.7880 0.7880 0.7880 2 -0.01(-1.50%)
Jul 13, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jul 12, 2018 0.7700 0.7700 0.7700 0.7700 202 -0.03(-3.75%)
Jul 11, 2018 0.7800 0.8000 0.7800 0.8000 1,100 +0.01(+1.27%)
Jul 06, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 05, 2018 0.8100 0.8100 0.7900 0.7900 7,400 -0.01(-1.25%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 02, 2018 0.8000 0.8000 0.8000 0.8000 1,530 -0.02(-2.43%)
Jun 29, 2018 0.8199 0.8199 0.8199 0.8199 200 -0.00(-0.01%)
Jun 28, 2018 0.8200 0.8200 0.8200 0.8200 2,045 +0.01(+1.23%)
Jun 27, 2018 0.8599 0.8750 0.7700 0.8100 16,000 +0.01(+1.25%)
Jun 26, 2018 0.8000 0.8000 0.8000 0.8000 158 -0.02(-2.44%)
Jun 25, 2018 0.8600 0.8600 0.8200 0.8200 1,305 +0.00(+0.00%)
Jun 22, 2018 0.8500 0.8500 0.8200 0.8200 315 -0.01(-1.20%)
Jun 20, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Jun 19, 2018 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.23%)
Jun 18, 2018 0.7900 0.8100 0.7800 0.8100 9,603 -0.02(-2.41%)
Jun 15, 2018 0.8099 0.8099 0.8300 0 +0.02(+2.48%)
Jun 14, 2018 0.8099 0.8099 0.8099 0.8099 250 +0.01(+1.24%)
Jun 13, 2018 0.8000 0.8000 0.7900 0.8000 1,400 +0.00(+0.00%)
Jun 12, 2018 0.8000 0.8000 0.7600 0.8000 8,140 +0.02(+2.56%)
Jun 11, 2018 0.8000 0.8000 0.7600 0.7800 3,351 -0.02(-2.50%)
Jun 08, 2018 0.8000 0.8000 0.8000 0.8000 501 +0.05(+6.67%)
Jun 07, 2018 0.8599 0.8599 0.7500 0.7500 83,950 -0.05(-6.25%)
Jun 06, 2018 0.8101 0.9200 0.7950 0.8000 176,703 -0.04(-4.76%)
Jun 05, 2018 0.8100 0.8500 0.8000 0.8400 54,606 -0.06(-6.67%)
Jun 04, 2018 0.8500 0.9000 0.8000 0.9000 42,835 -0.01(-1.10%)
Jun 01, 2018 0.8500 0.9100 0.8500 0.9100 2,007 +0.00(+0.00%)
May 31, 2018 0.8500 0.9100 0.8500 0.9100 3,872 +0.02(+2.25%)
May 30, 2018 0.8999 0.8999 0.8500 0.8900 1,855 +0.00(+0.00%)
May 25, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 23, 2018 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
May 22, 2018 0.8800 0.8800 0.8200 0.8200 20,900 -0.09(-9.89%)
May 21, 2018 0.9100 0.9100 0.9100 0.9100 6,000 +0.00(+0.00%)
May 18, 2018 0.9100 0.9100 0.9100 0.9100 100 -0.02(-2.15%)
May 17, 2018 0.8700 0.9300 0.8700 0.9300 3,200 +0.01(+1.10%)
May 16, 2018 0.8500 0.9199 0.8350 0.9199 32,200 +0.01(+1.10%)
May 15, 2018 0.9099 0.9100 0.9099 0.9099 51,373 +0.06(+7.05%)
May 14, 2018 0.8500 0.8500 0.8500 0.8500 2,721 +0.00(+0.00%)
May 11, 2018 0.8500 0.8500 0.8500 0.8500 12,899 -0.04(-4.49%)
May 10, 2018 0.9200 0.9200 0.8900 0.8900 2,700 -0.01(-1.11%)
May 09, 2018 0.9200 0.9300 0.9000 0.9000 37,500 -0.01(-1.10%)
May 08, 2018 0.9000 0.9300 0.9000 0.9100 12,685 +0.03(+3.41%)
May 07, 2018 0.9000 0.9000 0.8800 0.8800 3,894 -0.04(-4.35%)
May 04, 2018 0.9200 0.9200 0.9200 0.9200 999 +0.00(+0.00%)
May 03, 2018 0.9200 0.9200 0.9200 0.9200 200 +0.00(+0.00%)
May 02, 2018 0.9000 0.9200 0.9000 0.9200 6,700 +0.00(+0.00%)
May 01, 2018 0.9300 0.9300 0.9200 0.9200 20,100 +0.01(+1.10%)
Apr 27, 2018 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Apr 26, 2018 0.8900 0.8900 0.8900 0.8900 200 -0.01(-1.11%)
Apr 25, 2018 0.9000 0.9000 0.9000 0.9000 1,006 +0.00(+0.00%)
Apr 24, 2018 0.9000 0.9000 0.9000 0.9000 469 -0.02(-2.17%)
Apr 23, 2018 0.9100 0.9200 0.9100 0.9200 1,100 -0.01(-1.08%)
Apr 20, 2018 0.9300 0.9300 0.9200 0.9300 4,566 +0.00(+0.00%)
Apr 19, 2018 0.9100 0.9300 0.9100 0.9300 12,201 +0.03(+3.33%)
Apr 18, 2018 0.8700 0.9050 0.8700 0.9000 33,326 +0.05(+5.88%)
Apr 17, 2018 0.8500 0.8500 0.8500 0.8500 270 -0.02(-2.30%)
Apr 16, 2018 0.8500 0.8700 0.8500 0.8700 1,757 +0.02(+2.35%)
Apr 13, 2018 0.8500 0.8500 0.8500 0.8500 11,097 +0.04(+4.94%)
Apr 12, 2018 0.8790 0.8790 0.8100 0.8100 1,300 -0.04(-4.71%)
Apr 10, 2018 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Apr 09, 2018 0.7900 0.8800 0.7800 0.7800 2,412 -0.09(-10.34%)
Apr 06, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.05(+5.45%)
Apr 05, 2018 0.8100 0.8500 0.8100 0.8250 3,400 -0.03(-2.94%)
Apr 04, 2018 0.8800 0.8800 0.8399 0.8500 13,673 -0.03(-3.41%)
Apr 03, 2018 0.8800 0.8800 0.8800 0.8800 1,100 +0.04(+4.76%)
Mar 29, 2018 0.8400 0.8400 0.8400 11 +0.11(+15.04%)
Mar 28, 2018 0.7302 0.7302 0.7302 0.7302 340 -0.02(-2.64%)
Mar 26, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 22, 2018 0.7500 0.7500 0.7500 25 -0.05(-6.25%)
Mar 21, 2018 0.7500 0.8800 0.7500 0.8000 3,212 +0.05(+5.96%)
Mar 20, 2018 0.7600 0.7600 0.7550 0.7550 9,160 -0.09(-11.18%)
Mar 19, 2018 0.7600 0.8500 0.7600 0.8500 3,145 +0.07(+8.63%)
Mar 16, 2018 0.7825 0.7825 0.7825 0.7825 200 -0.03(-3.38%)
Mar 15, 2018 0.7550 0.8099 0.7550 0.8099 675 +0.02(+2.53%)
Mar 14, 2018 0.7899 0.7899 0.7899 0.7899 100 +0.03(+4.62%)
Mar 13, 2018 0.7650 0.7899 0.7550 0.7550 5,463 -0.05(-5.63%)
Mar 09, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Mar 08, 2018 0.8100 0.8100 0.8100 0.8100 200 -0.02(-2.41%)
Mar 07, 2018 0.7700 0.7700 0.8300 0 +0.06(+7.79%)
Mar 06, 2018 0.7700 0.7700 0.7700 0 -0.07(-8.33%)
Mar 05, 2018 0.8400 0.8400 0.8400 0.8400 408 -0.01(-1.18%)
Mar 02, 2018 0.8498 0.8500 0.8498 0.8500 400 -0.03(-3.41%)
Mar 01, 2018 0.8800 0.8800 0.8800 0.8800 200 +0.01(+1.15%)
Feb 28, 2018 0.8700 0.8700 0.7800 0.8700 1,200 -0.02(-2.03%)
Feb 27, 2018 0.9000 0.9000 0.7500 0.8880 9,111 -0.01(-1.33%)
Feb 26, 2018 0.9000 0.9000 0.9000 0.9000 4,459 +0.04(+4.65%)
Feb 23, 2018 0.8000 0.9000 0.8000 0.8600 12,504 +0.06(+7.50%)
Feb 22, 2018 0.8000 0.8000 0.7900 0.8000 937 +0.00(+0.00%)
Feb 21, 2018 0.8000 0.8000 0.8000 0.8000 401 -0.01(-1.23%)
Feb 20, 2018 0.7900 0.8100 0.7900 0.8100 701 -0.01(-1.22%)
Feb 16, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 15, 2018 0.8200 0.8200 0.8200 0.8200 201 +0.00(+0.00%)
Feb 14, 2018 0.8200 0.8200 0.7800 0.8200 1,209 +0.00(+0.00%)
Feb 13, 2018 0.8200 0.8200 0.8200 0.8200 100 +0.00(+0.00%)
Feb 12, 2018 0.8199 0.8200 0.8100 0.8200 3,205 +0.02(+2.50%)
Feb 09, 2018 0.8199 0.8199 0.7500 0.8000 4,785 +0.03(+4.43%)
Feb 08, 2018 0.8000 0.8200 0.7900 0.7661 11,752 -0.05(-6.57%)
Feb 07, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 06, 2018 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Feb 05, 2018 0.8200 0.8900 0.8200 0.8900 3,883 +0.07(+8.54%)
Feb 02, 2018 0.8200 0.8200 0.8200 0.8200 800 +0.00(+0.00%)
Feb 01, 2018 0.8300 0.8300 0.8200 0.8200 2,702 -0.07(-7.87%)
Jan 31, 2018 0.8700 0.8900 0.8200 0.8900 3,400 -0.01(-1.11%)
Jan 30, 2018 0.8200 0.9000 0.8100 0.9000 11,859 +0.09(+11.11%)
Jan 29, 2018 0.8400 0.8500 0.8100 0.8100 9,236 -0.09(-10.00%)
Jan 26, 2018 0.9600 0.9600 0.9000 0.9000 1,200 -0.06(-6.25%)
Jan 25, 2018 0.8400 0.9996 0.8100 0.9600 19,701 +0.05(+5.54%)
Jan 23, 2018 0.9096 0.9096 0.9096 2 -0.09(-9.04%)
Jan 17, 2018 1.000 1.000 1.000 99 +0.02(+2.04%)
Jan 16, 2018 0.8500 0.9800 0.7800 0.9800 39,572 +0.10(+11.36%)
Jan 12, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.43%)
Jan 11, 2018 0.9600 0.9800 0.9112 0.9113 14,987 -0.05(-5.07%)
Jan 10, 2018 0.9200 0.9600 0.9200 0.9600 24,004 +0.03(+3.23%)
Jan 09, 2018 0.9300 0.9500 0.9300 0.9300 9,300 +0.00(+0.00%)
Jan 08, 2018 0.9300 0.9500 0.9300 0.9300 22,861 +0.03(+3.33%)
Jan 05, 2018 0.8700 0.9300 0.8700 0.9000 14,800 +0.03(+3.45%)
Jan 04, 2018 0.9300 0.9300 0.8500 0.8700 4,383 -0.06(-6.45%)
Jan 03, 2018 0.9300 0.9300 0.9300 0.9300 501 +0.00(+0.00%)
Jan 02, 2018 0.9300 0.9300 0.9300 0.9300 3,125 +0.00(+0.00%)
Dec 29, 2017 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 28, 2017 0.8700 0.8900 0.8500 0.8900 8,318 +0.05(+5.33%)
Dec 27, 2017 0.8500 0.8880 0.8450 0.8450 32,205 -0.01(-0.59%)
Dec 26, 2017 0.8450 0.8500 0.8450 0.8500 2,249 +0.01(+1.19%)
Dec 22, 2017 0.8450 0.8450 0.8400 0.8400 5,075 +0.01(+1.20%)
Dec 21, 2017 0.8300 0.8300 0.8300 0.8300 154 +0.06(+7.79%)
Dec 20, 2017 0.7600 0.7700 0.7600 0.7700 5,556 -0.02(-2.53%)
Dec 19, 2017 0.7600 0.7900 0.7600 0.7900 10,449 +0.00(+0.00%)
Dec 18, 2017 0.7601 0.8300 0.7100 0.7900 8,240 +0.01(+1.28%)
Dec 15, 2017 0.7600 0.8300 0.7600 0.7800 14,113 -0.02(-2.50%)
Dec 14, 2017 0.8100 0.8500 0.7500 0.8000 29,408 -0.07(-7.97%)
Dec 13, 2017 0.8693 0.8693 0.8693 0.8693 401 +0.11(+14.38%)
Dec 11, 2017 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Dec 08, 2017 0.8200 0.8200 0.8000 0.8000 42,001 -0.02(-2.44%)
Dec 07, 2017 0.8400 0.8400 0.8200 0.8200 4,000 -0.00(-0.12%)
Dec 06, 2017 0.8210 0.8210 0.8210 0.8210 726 +0.00(+0.00%)
Dec 05, 2017 0.8210 0.8210 0.8210 0.8210 182 +0.00(+0.00%)
Dec 04, 2017 0.8900 0.8900 0.8210 0.8210 5,127 -0.03(-3.41%)
Dec 01, 2017 0.8500 0.8500 0.8500 0.8500 920 +0.02(+3.02%)
Nov 30, 2017 0.8398 0.8878 0.7600 0.8251 28,220 +0.01(+0.62%)
Nov 29, 2017 0.8500 0.8500 0.7200 0.8200 107,320 -0.07(-7.66%)
Nov 28, 2017 0.8960 0.8980 0.8880 0.8880 8,000 -0.05(-5.02%)
Nov 27, 2017 0.8000 0.9349 0.8000 0.9349 13,034 +0.13(+16.86%)
Nov 24, 2017 0.8001 0.8001 0.8001 0.8000 100 -0.07(-8.05%)
Nov 22, 2017 0.8000 0.8700 0.8000 0.8700 7,740 +0.04(+4.82%)
Nov 21, 2017 0.8000 0.8500 0.8000 0.8300 15,000 +0.03(+3.75%)
Nov 20, 2017 0.8000 0.8100 0.8000 0.8000 13,072 -0.17(-17.95%)
Nov 17, 2017 0.7500 0.9750 0.7500 0.9750 58,750 +0.29(+41.30%)
Nov 16, 2017 0.6700 0.7108 0.6700 0.6900 192,001 +0.01(+1.47%)
Nov 15, 2017 0.8500 0.8500 0.6750 0.6800 212,629 -0.17(-20.00%)
Nov 13, 2017 0.8500 0.8500 0.8500 53 -0.01(-1.16%)
Nov 10, 2017 0.8600 0.8600 0.8600 0.8600 2,100 +0.01(+1.18%)
Nov 08, 2017 0.8500 0.8500 0.8500 76 +0.00(+0.00%)
Nov 07, 2017 0.8400 0.8500 0.8400 0.8500 19,553 +0.01(+1.19%)
Nov 06, 2017 0.8500 0.8500 0.8400 0.8400 2,997 +0.00(+0.00%)
Nov 03, 2017 0.8400 0.8400 0.8400 0.8400 2,400 +0.03(+3.70%)
Nov 02, 2017 0.8200 0.8200 0.8100 0.8100 4,397 -0.03(-3.57%)
Nov 01, 2017 0.8600 0.8900 0.8400 0.8400 2,773 -0.01(-1.18%)
Oct 31, 2017 0.8672 0.8900 0.8100 0.8500 27,540 +0.00(+0.00%)
Oct 30, 2017 0.8500 0.8500 0.8500 0.8500 1,467 -0.05(-5.56%)
Oct 27, 2017 0.9000 0.9000 0.8800 0.9000 6,000 +0.02(+2.27%)
Oct 26, 2017 0.8800 0.8800 0.8800 0.8800 4,000 -0.01(-1.47%)
Oct 25, 2017 0.9250 0.9250 0.8931 0.8931 565 -0.01(-0.85%)
Oct 24, 2017 0.8400 0.9008 0.8400 0.9008 2,670 -0.01(-1.01%)
Oct 23, 2017 0.9000 0.9100 0.8380 0.9100 75,225 -0.02(-1.62%)
Oct 20, 2017 0.9000 0.9250 0.8501 0.9250 22,025 +0.00(+0.00%)
Oct 19, 2017 0.9000 0.9250 0.9000 0.9250 4,625 +0.03(+2.78%)
Oct 18, 2017 0.9000 0.9200 0.8885 0.9000 21,905 -0.02(-1.64%)
Oct 17, 2017 0.9250 0.9250 0.9150 0.9150 4,000 -0.01(-0.54%)
Oct 16, 2017 0.9200 0.9200 0.9200 0.9200 8,175 +0.00(+0.00%)
Oct 13, 2017 0.9000 0.9400 0.9000 0.9200 17,500 -0.06(-6.12%)
Oct 12, 2017 0.9400 0.9800 0.8140 0.9800 9,500 +0.02(+2.08%)
Oct 11, 2017 0.9000 0.9900 0.9000 0.9600 16,349 +0.05(+5.49%)
Oct 10, 2017 0.9200 0.9300 0.9100 0.9100 15,440 -0.04(-4.11%)
Oct 09, 2017 0.9490 0.9490 0.9490 0.9490 5,204 -0.01(-1.15%)
Oct 05, 2017 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Oct 04, 2017 0.9300 0.9500 0.9000 0.9000 27,000 -0.05(-5.26%)
Oct 02, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 29, 2017 0.9500 0.9500 0.9300 0.9500 30,605 +0.02(+2.15%)
Sep 27, 2017 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Sep 25, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Sep 22, 2017 0.9650 0.9650 0.9600 0.9600 6,700 +0.06(+6.67%)
Sep 21, 2017 0.9000 0.9000 0.9000 0.9000 251 -0.06(-6.25%)
Sep 20, 2017 0.8900 0.9600 0.8900 0.9600 5,050 +0.06(+6.67%)
Sep 19, 2017 0.9500 0.9750 0.9000 0.9000 22,600 -0.07(-6.77%)
Sep 18, 2017 0.9620 0.9654 0.9500 0.9654 830 -0.02(-2.48%)
Sep 15, 2017 0.9700 0.9900 0.9500 0.9900 3,940 +0.04(+4.21%)
Sep 14, 2017 1.010 1.010 0.9500 0.9500 3,700 -0.04(-4.04%)
Sep 13, 2017 0.9900 1.000 0.9900 0.9900 11,378 -0.01(-1.00%)
Sep 12, 2017 0.9200 1.000 0.9200 1.000 3,579 +0.08(+8.70%)
Sep 11, 2017 0.9500 0.9500 0.9200 0.9200 231 -0.06(-6.12%)
Sep 07, 2017 0.9800 0.9800 0.9800 9 +0.02(+2.08%)
Sep 06, 2017 0.9700 0.9700 0.9600 0.9600 9,167 +0.01(+1.05%)
Sep 05, 2017 0.9500 0.9550 0.9500 0.9500 33,841 -0.02(-2.06%)
Sep 01, 2017 0.9700 0.9700 0.9700 0.9700 5,538 +0.00(+0.00%)
Aug 31, 2017 0.9300 0.9700 0.9300 0.9700 8,000 +0.01(+1.04%)
Aug 30, 2017 0.9550 0.9680 0.9550 0.9600 17,150 -0.01(-1.03%)
Aug 29, 2017 0.9500 0.9850 0.9500 0.9700 25,509 +0.02(+2.11%)
Aug 28, 2017 0.9400 0.9900 0.9400 0.9500 88,824 +0.01(+1.06%)
Aug 25, 2017 0.9400 0.9400 0.9400 0.9400 6,500 -0.01(-1.05%)
Aug 24, 2017 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Aug 23, 2017 0.9500 0.9500 0.9500 0.9500 2,801 -0.02(-2.06%)
Aug 22, 2017 0.9900 1.000 0.9700 0.9700 10,451 +0.00(+0.00%)
Aug 21, 2017 1.000 1.100 0.9700 0.9700 176,740 -0.02(-1.52%)
Aug 18, 2017 0.9820 0.9850 0.9700 0.9850 1,325 +0.04(+4.23%)
Aug 17, 2017 0.9940 1.005 0.9450 0.9450 61,450 -0.05(-4.55%)
Aug 16, 2017 1.016 1.040 0.9900 0.9900 51,250 -0.01(-1.00%)
Aug 15, 2017 0.9800 1.000 0.9800 1.000 10,449 -0.01(-0.99%)
Aug 14, 2017 0.9800 1.030 0.9600 1.010 115,202 +0.03(+3.06%)
Aug 11, 2017 0.9900 0.9900 0.9800 0.9800 4,700 -0.02(-2.00%)
Aug 10, 2017 0.9920 1.000 0.9920 1.000 31,070 +0.00(+0.00%)
Aug 09, 2017 0.9980 1.000 0.9899 1.000 39,515 +0.00(+0.00%)
Aug 07, 2017 1.000 1.000 1.000 33 +0.02(+2.04%)
Aug 04, 2017 0.9820 0.9820 0.9800 0.9800 10,064 -0.01(-0.69%)
Aug 03, 2017 1.000 1.000 0.9820 0.9868 1,450 -0.02(-2.30%)
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.