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 (%)
Aug 31, 2023 531.73 548.20 531.73 546.52 511,318 +15.72(+2.96%)
Aug 30, 2023 525.27 533.32 523.96 530.80 314,803 +5.70(+1.09%)
Aug 29, 2023 507.10 525.31 507.10 525.10 276,307 +13.58(+2.65%)
Aug 28, 2023 514.27 518.02 508.93 511.52 264,185 -1.23(-0.24%)
Aug 25, 2023 504.49 515.58 499.20 512.75 424,120 +9.57(+1.90%)
Aug 24, 2023 521.00 522.00 503.16 503.18 282,531 -11.04(-2.15%)
Aug 23, 2023 506.72 517.52 503.81 514.22 273,294 +9.68(+1.92%)
Aug 22, 2023 506.83 510.46 500.56 504.54 319,785 +1.52(+0.30%)
Aug 21, 2023 505.97 514.76 501.12 503.02 495,593 -1.91(-0.38%)
Aug 18, 2023 486.00 509.75 486.00 504.93 615,874 +13.10(+2.66%)
Aug 17, 2023 506.00 508.62 491.52 491.83 492,362 -18.24(-3.58%)
Aug 16, 2023 510.42 519.98 506.57 510.07 662,711 +1.51(+0.30%)
Aug 15, 2023 507.76 514.29 504.78 508.56 310,996 +0.48(+0.09%)
Aug 14, 2023 502.51 511.26 502.00 508.08 415,027 +0.31(+0.06%)
Aug 11, 2023 503.00 516.11 501.28 507.77 536,826 +0.74(+0.15%)
Aug 10, 2023 494.20 509.41 490.76 507.03 725,712 +18.96(+3.88%)
Aug 09, 2023 482.75 492.51 479.55 488.07 578,769 +3.96(+0.82%)
Aug 08, 2023 484.10 490.00 477.51 484.11 560,386 -10.05(-2.03%)
Aug 07, 2023 483.57 494.64 478.55 494.16 664,953 +10.47(+2.16%)
Aug 04, 2023 497.92 505.23 481.32 483.69 1,217,197 -6.31(-1.29%)
Aug 03, 2023 514.58 515.53 489.19 490.00 1,843,608 -63.23(-11.43%)
Aug 02, 2023 569.43 569.43 542.31 553.23 906,536 -23.13(-4.01%)
Aug 01, 2023 572.42 579.12 567.20 576.36 470,914 -4.19(-0.72%)
Jul 31, 2023 562.70 581.40 560.33 580.55 586,752 +23.69(+4.25%)
Jul 28, 2023 560.56 561.19 548.00 556.86 357,618 +8.49(+1.55%)
Jul 27, 2023 557.99 563.28 544.63 548.37 402,989 -0.42(-0.08%)
Jul 26, 2023 545.90 556.21 542.00 548.79 246,660 -2.33(-0.42%)
Jul 25, 2023 544.45 557.14 542.79 551.12 476,323 +15.00(+2.80%)
Jul 24, 2023 550.10 552.89 527.55 536.12 363,887 -8.19(-1.50%)
Jul 21, 2023 547.85 551.44 542.31 544.31 321,244 +4.21(+0.78%)
Jul 20, 2023 560.28 565.50 537.49 540.10 756,440 -28.52(-5.02%)
Jul 19, 2023 566.96 571.60 556.88 568.62 392,701 +6.95(+1.24%)
Jul 18, 2023 556.69 566.25 550.95 561.67 452,384 +4.34(+0.78%)
Jul 17, 2023 549.69 562.24 548.47 557.33 471,539 +1.97(+0.35%)
Jul 14, 2023 557.99 569.59 552.49 555.36 440,928 +4.40(+0.80%)
Jul 13, 2023 545.72 558.25 545.72 550.96 318,058 +7.93(+1.46%)
Jul 12, 2023 547.91 549.00 536.25 543.03 395,650 +2.82(+0.52%)
Jul 11, 2023 535.00 544.20 529.89 540.21 405,263 +10.27(+1.94%)
Jul 10, 2023 513.98 530.00 511.16 529.94 378,540 +17.08(+3.33%)
Jul 07, 2023 520.00 526.99 511.87 512.86 330,483 -8.38(-1.61%)
Jul 06, 2023 510.57 521.97 497.03 521.24 652,528 +0.38(+0.07%)
Jul 05, 2023 519.62 524.27 511.14 520.86 551,114 -5.41(-1.03%)
Jul 03, 2023 529.62 533.55 518.73 526.27 250,944 -5.82(-1.09%)
Jun 30, 2023 520.91 535.90 519.00 532.09 681,181 +15.68(+3.04%)
Jun 29, 2023 522.60 528.65 511.41 516.41 353,965 -8.27(-1.58%)
Jun 28, 2023 514.13 532.00 514.13 524.68 467,016 +8.89(+1.72%)
Jun 27, 2023 512.61 520.39 507.85 515.79 351,014 +7.50(+1.48%)
Jun 26, 2023 509.93 522.50 504.63 508.29 316,907 -3.92(-0.77%)
Jun 23, 2023 512.17 522.20 506.71 512.21 483,067 -6.14(-1.18%)
Jun 22, 2023 501.32 519.18 500.00 518.35 391,745 +10.63(+2.09%)
Jun 21, 2023 515.45 517.03 500.47 507.72 368,750 -7.92(-1.54%)
Jun 20, 2023 513.78 522.85 509.67 515.64 375,877 -3.68(-0.71%)
Jun 16, 2023 526.42 532.18 515.58 519.32 720,559 -0.70(-0.13%)
Jun 15, 2023 500.04 523.64 498.12 520.02 472,872 +16.08(+3.19%)
Jun 14, 2023 508.00 514.59 499.33 503.94 611,985 -8.73(-1.70%)
Jun 13, 2023 517.50 518.71 491.80 512.67 1,198,868 -8.40(-1.61%)
Jun 12, 2023 516.83 526.88 515.17 521.07 300,335 +4.16(+0.80%)
Jun 09, 2023 520.27 529.15 512.17 516.91 531,385 -0.49(-0.09%)
Jun 08, 2023 501.87 524.09 496.37 517.40 528,756 +14.10(+2.80%)
Jun 07, 2023 529.37 533.82 498.92 503.30 869,629 -26.99(-5.09%)
Jun 06, 2023 525.30 535.00 522.13 530.29 353,803 +1.70(+0.32%)
Jun 05, 2023 521.91 535.12 518.64 528.59 547,566 +4.45(+0.85%)
Jun 02, 2023 520.47 530.69 520.00 524.14 664,194 +6.35(+1.23%)
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.