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, 2017 3.400 3.450 3.300 3.300 974,793 -0.05(-1.49%)
Aug 30, 2017 3.300 3.450 3.300 3.350 1,581,146 +0.15(+4.69%)
Aug 29, 2017 3.100 3.300 3.100 3.200 2,493,952 +0.15(+4.92%)
Aug 28, 2017 3.050 3.100 3.000 3.050 1,084,598 +0.10(+3.39%)
Aug 25, 2017 3.050 3.100 2.950 2.950 1,136,886 -0.02(-0.84%)
Aug 24, 2017 3.050 3.050 2.950 2.975 728,018 -0.02(-0.83%)
Aug 23, 2017 3.000 3.050 2.950 3.000 797,195 +0.05(+1.69%)
Aug 22, 2017 2.900 3.000 2.855 2.950 540,304 +0.00(+0.00%)
Aug 21, 2017 2.950 3.000 2.850 2.950 388,882 +0.00(+0.00%)
Aug 18, 2017 3.000 3.050 2.900 2.950 468,777 -0.05(-1.67%)
Aug 17, 2017 3.000 3.050 2.950 3.000 409,320 +0.00(+0.00%)
Aug 16, 2017 2.950 3.050 2.950 3.000 389,603 +0.02(+0.84%)
Aug 15, 2017 3.000 3.100 2.950 2.975 391,387 -0.07(-2.46%)
Aug 14, 2017 2.950 3.100 2.925 3.050 572,556 +0.10(+3.39%)
Aug 11, 2017 3.000 3.100 2.900 2.950 724,268 +0.00(+0.00%)
Aug 10, 2017 3.100 3.125 2.900 2.950 1,189,459 -0.05(-1.67%)
Aug 09, 2017 3.000 3.100 2.850 3.000 1,600,938 +0.10(+3.45%)
Aug 08, 2017 2.950 3.000 2.850 2.900 700,114 -0.05(-1.69%)
Aug 07, 2017 2.950 3.000 2.800 2.950 852,258 +0.05(+1.72%)
Aug 04, 2017 3.000 2.700 2.900 1,242,263 +0.12(+4.50%)
Aug 03, 2017 3.000 3.025 2.750 2.775 909,885 -0.18(-5.93%)
Aug 02, 2017 3.300 3.350 2.850 2.950 2,606,403 -0.45(-13.24%)
Aug 01, 2017 3.550 3.650 3.100 3.400 5,365,137 -0.50(-12.82%)
Jul 31, 2017 3.750 4.050 3.550 3.900 2,677,757 +0.25(+6.85%)
Jul 28, 2017 3.450 3.700 3.450 3.650 794,517 +0.20(+5.80%)
Jul 27, 2017 3.700 3.705 3.450 3.450 1,059,342 -0.25(-6.76%)
Jul 26, 2017 3.700 3.850 3.650 3.700 907,373 -0.10(-2.63%)
Jul 25, 2017 3.800 3.900 3.600 3.800 2,519,637 +0.15(+4.11%)
Jul 24, 2017 3.200 3.650 3.150 3.650 2,323,442 +0.50(+15.87%)
Jul 21, 2017 3.150 3.250 3.050 3.150 847,371 +0.05(+1.61%)
Jul 20, 2017 3.150 2.950 3.100 914,772 +0.10(+3.33%)
Jul 19, 2017 3.100 3.150 2.850 3.000 1,636,976 -0.10(-3.23%)
Jul 18, 2017 3.100 3.200 3.050 3.100 3,153,623 -0.05(-1.59%)
Jul 17, 2017 2.850 3.300 2.800 3.150 11,021,388 +0.75(+31.25%)
Jul 14, 2017 2.300 2.550 2.225 2.400 2,335,423 +0.25(+11.63%)
Jul 13, 2017 2.200 2.250 2.150 2.150 258,992 -0.10(-4.44%)
Jul 12, 2017 2.250 2.250 2.150 2.250 482,754 +0.00(+0.00%)
Jul 11, 2017 2.200 2.275 2.150 2.250 577,254 +0.08(+3.45%)
Jul 10, 2017 2.100 2.250 2.050 2.175 1,221,969 +0.07(+3.57%)
Jul 07, 2017 2.100 2.133 2.050 2.100 352,411 +0.05(+2.44%)
Jul 06, 2017 2.050 2.100 2.025 2.050 299,948 +0.00(+0.00%)
Jul 05, 2017 2.100 2.131 2.050 2.050 365,617 -0.05(-2.38%)
Jul 03, 2017 2.150 2.150 2.100 2.100 140,540 -0.05(-2.33%)
Jun 30, 2017 2.150 2.150 2.100 2.150 255,215 +0.00(+0.00%)
Jun 29, 2017 2.100 2.200 2.050 2.150 679,364 +0.05(+2.38%)
Jun 28, 2017 2.100 2.134 2.000 2.100 369,045 +0.05(+2.44%)
Jun 27, 2017 2.250 2.345 2.050 2.050 799,430 -0.20(-8.89%)
Jun 26, 2017 2.200 2.400 2.150 2.250 596,868 +0.10(+4.65%)
Jun 23, 2017 2.150 2.150 4,239,546 -0.25(-10.42%)
Jun 22, 2017 2.500 2.575 2.350 2.400 458,086 -0.10(-4.00%)
Jun 21, 2017 2.550 2.600 2.500 2.500 434,735 +0.00(+0.00%)
Jun 20, 2017 2.500 2.550 2.400 2.500 371,852 +0.00(+0.00%)
Jun 19, 2017 2.400 2.700 2.350 2.500 1,653,429 +0.10(+4.17%)
Jun 16, 2017 2.250 2.400 2.200 2.400 297,061 +0.10(+4.35%)
Jun 15, 2017 2.400 2.400 2.300 2.300 170,329 -0.10(-4.17%)
Jun 14, 2017 2.400 2.400 2.300 2.400 230,818 +0.02(+1.05%)
Jun 13, 2017 2.250 2.400 2.200 2.375 290,711 +0.17(+7.95%)
Jun 12, 2017 2.200 2.200 1.950 2.200 965,594 -0.02(-1.12%)
Jun 09, 2017 2.300 2.300 2.200 2.225 400,854 -0.07(-3.26%)
Jun 08, 2017 2.250 2.350 2.250 2.300 224,920 +0.05(+2.22%)
Jun 07, 2017 2.450 2.525 2.200 2.250 691,910 -0.20(-8.16%)
Jun 06, 2017 2.500 2.550 2.400 2.450 490,313 -0.07(-2.97%)
Jun 05, 2017 2.600 2.600 2.500 2.525 257,470 -0.12(-4.72%)
Jun 02, 2017 2.500 2.650 2.500 2.650 161,798 +0.15(+6.00%)
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.