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 7.480 7.840 7.350 7.810 905,104 +0.28(+3.72%)
Jul 30, 2018 7.680 7.760 7.480 7.530 591,172 -0.13(-1.70%)
Jul 27, 2018 7.990 8.070 7.630 7.660 813,300 -0.32(-4.01%)
Jul 26, 2018 7.680 8.080 7.650 7.980 1,031,006 +0.30(+3.91%)
Jul 25, 2018 7.550 7.690 7.360 7.680 916,694 +0.15(+1.99%)
Jul 24, 2018 7.690 7.840 7.350 7.530 796,779 -0.10(-1.31%)
Jul 23, 2018 8.030 7.600 7.630 653,373 -0.27(-3.42%)
Jul 20, 2018 8.010 8.010 7.829 7.900 659,160 -0.14(-1.74%)
Jul 19, 2018 7.840 8.140 7.820 8.040 943,949 +0.20(+2.55%)
Jul 18, 2018 7.750 7.865 7.580 7.840 620,974 +0.04(+0.51%)
Jul 17, 2018 7.790 7.950 7.720 7.800 627,108 -0.09(-1.14%)
Jul 16, 2018 7.950 8.020 7.600 7.890 910,248 -0.11(-1.38%)
Jul 13, 2018 7.885 8.000 1,252,495 -0.14(-1.72%)
Jul 12, 2018 8.220 8.340 8.020 8.140 686,346 -0.04(-0.49%)
Jul 11, 2018 8.350 8.450 8.060 8.180 778,758 -0.21(-2.50%)
Jul 10, 2018 8.550 8.720 8.360 8.390 731,855 -0.07(-0.83%)
Jul 09, 2018 8.650 8.890 8.400 8.460 1,023,601 -0.15(-1.74%)
Jul 06, 2018 8.660 8.800 8.420 8.610 2,318,919 -0.10(-1.15%)
Jul 05, 2018 8.670 8.920 8.600 8.710 801,995 +0.00(+0.00%)
Jul 03, 2018 8.710 8.710 8.710 0 +0.16(+1.87%)
Jul 02, 2018 8.270 8.620 8.150 8.550 993,795 +0.23(+2.76%)
Jun 29, 2018 8.450 8.520 8.130 8.320 1,373,589 -0.10(-1.19%)
Jun 28, 2018 8.370 8.530 8.120 8.420 971,256 +0.01(+0.12%)
Jun 27, 2018 8.550 9.100 8.350 8.410 966,723 -0.12(-1.41%)
Jun 26, 2018 8.470 8.580 8.200 8.530 972,856 +0.11(+1.31%)
Jun 25, 2018 8.790 8.800 8.150 8.420 1,952,443 -0.37(-4.21%)
Jun 22, 2018 9.110 9.200 8.650 8.790 4,829,655 -0.11(-1.24%)
Jun 21, 2018 9.270 9.300 8.780 8.900 1,989,102 -0.37(-3.99%)
Jun 20, 2018 9.650 9.682 9.270 9.270 1,485,814 -0.29(-3.03%)
Jun 19, 2018 9.800 9.830 9.530 9.560 5,884,333 -1.32(-12.13%)
Jun 18, 2018 11.07 11.28 10.86 10.88 686,882 -0.19(-1.72%)
Jun 15, 2018 11.53 11.01 11.07 1,524,587 -0.38(-3.32%)
Jun 14, 2018 11.77 11.91 11.37 11.45 575,219 -0.33(-2.80%)
Jun 13, 2018 11.47 11.86 11.38 11.78 968,643 +0.33(+2.88%)
Jun 12, 2018 10.98 11.75 10.98 11.45 933,505 +0.51(+4.66%)
Jun 11, 2018 10.72 11.09 10.72 10.94 515,298 +0.22(+2.05%)
Jun 08, 2018 10.97 11.12 10.71 10.72 501,944 -0.23(-2.10%)
Jun 07, 2018 11.00 11.07 10.86 10.95 461,796 -0.04(-0.36%)
Jun 06, 2018 10.67 10.99 547,324 -0.05(-0.45%)
Jun 05, 2018 10.95 11.31 10.80 11.04 621,166 +0.15(+1.38%)
Jun 04, 2018 11.56 11.70 10.80 10.89 816,294 -0.64(-5.55%)
Jun 01, 2018 11.25 11.94 11.23 11.53 1,003,455 +0.34(+3.04%)
May 31, 2018 11.41 11.87 11.12 11.19 780,106 -0.34(-2.95%)
May 30, 2018 11.08 11.62 11.01 11.53 905,008 +0.45(+4.06%)
May 29, 2018 10.68 11.11 10.68 11.08 574,465 +0.36(+3.36%)
May 25, 2018 10.72 10.72 10.72 0 -0.15(-1.38%)
May 24, 2018 10.84 10.99 10.66 10.87 404,166 -0.08(-0.73%)
May 23, 2018 11.28 11.40 10.53 10.95 829,137 -0.20(-1.79%)
May 22, 2018 12.24 12.29 11.12 11.15 1,120,755 -1.09(-8.91%)
May 21, 2018 11.86 12.45 11.82 12.24 1,018,443 +0.51(+4.35%)
May 18, 2018 11.75 11.90 11.63 11.73 497,526 +0.03(+0.26%)
May 17, 2018 11.74 12.19 11.64 11.70 809,010 +0.08(+0.69%)
May 16, 2018 11.31 11.90 11.23 11.62 893,958 +0.31(+2.74%)
May 15, 2018 11.15 11.33 10.80 11.31 557,450 +0.06(+0.53%)
May 14, 2018 10.65 11.40 10.64 11.25 954,414 +0.61(+5.73%)
May 11, 2018 11.03 11.28 10.57 10.64 1,068,933 -0.47(-4.23%)
May 10, 2018 10.94 11.19 10.75 11.11 1,125,416 +0.20(+1.83%)
May 09, 2018 10.21 11.07 10.11 10.91 1,350,104 +0.66(+6.44%)
May 08, 2018 9.760 10.25 9.550 10.25 923,278 +0.45(+4.59%)
May 07, 2018 9.880 10.16 9.690 9.800 1,020,947 -0.05(-0.51%)
May 04, 2018 9.480 9.940 9.420 9.850 672,582 +0.33(+3.47%)
May 03, 2018 9.450 9.620 9.290 9.520 558,743 -0.02(-0.21%)
May 02, 2018 9.600 9.760 9.400 9.540 577,266 -0.14(-1.45%)
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.