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, 2016 10.46 10.61 10.39 10.47 236,582 +0.01(+0.10%)
Aug 30, 2016 10.46 10.65 10.41 10.46 164,872 -0.03(-0.29%)
Aug 29, 2016 10.48 10.60 10.48 10.49 176,753 +0.00(+0.00%)
Aug 26, 2016 10.56 10.65 10.46 10.49 236,836 -0.02(-0.19%)
Aug 25, 2016 10.45 10.64 10.41 10.51 249,124 +0.07(+0.67%)
Aug 24, 2016 10.56 10.65 10.44 10.44 329,791 -0.18(-1.69%)
Aug 23, 2016 10.51 10.74 10.51 10.62 242,694 +0.06(+0.57%)
Aug 22, 2016 10.62 10.69 10.53 10.56 184,256 -0.12(-1.12%)
Aug 19, 2016 10.63 10.73 10.63 10.68 205,343 -0.01(-0.09%)
Aug 18, 2016 10.87 10.88 10.68 10.69 168,266 -0.16(-1.47%)
Aug 17, 2016 10.63 10.91 10.48 10.85 506,389 +0.25(+2.36%)
Aug 16, 2016 10.68 10.83 10.58 10.60 203,977 -0.15(-1.40%)
Aug 15, 2016 10.68 10.85 10.68 10.75 307,367 +0.08(+0.75%)
Aug 12, 2016 10.78 10.88 10.62 10.67 411,826 -0.17(-1.57%)
Aug 11, 2016 10.90 11.06 10.80 10.84 296,540 -0.05(-0.46%)
Aug 10, 2016 10.81 10.98 10.79 10.89 277,475 +0.10(+0.93%)
Aug 09, 2016 10.92 11.16 10.78 10.79 310,982 -0.10(-0.92%)
Aug 08, 2016 10.73 11.15 10.52 10.89 419,907 -0.17(-1.54%)
Aug 05, 2016 10.90 11.22 10.88 11.06 437,548 +0.18(+1.65%)
Aug 04, 2016 11.35 11.63 10.78 10.88 511,228 -0.43(-3.80%)
Aug 03, 2016 10.25 11.63 10.25 11.31 782,388 +1.25(+12.43%)
Aug 02, 2016 10.04 10.14 9.985 10.06 296,568 +0.04(+0.40%)
Aug 01, 2016 10.06 10.17 9.960 10.02 203,254 -0.05(-0.50%)
Jul 29, 2016 10.09 10.15 9.960 10.07 311,444 +0.01(+0.10%)
Jul 28, 2016 10.29 10.29 10.00 10.06 192,534 -0.22(-2.14%)
Jul 27, 2016 10.35 10.41 10.15 10.28 184,276 -0.06(-0.58%)
Jul 26, 2016 10.17 10.35 10.14 10.34 232,915 +0.16(+1.57%)
Jul 25, 2016 10.10 10.22 10.07 10.18 230,321 +0.08(+0.79%)
Jul 22, 2016 10.00 10.17 9.930 10.10 216,388 +0.11(+1.10%)
Jul 21, 2016 9.850 10.18 9.750 9.990 245,600 +0.13(+1.32%)
Jul 20, 2016 9.770 9.920 9.630 9.860 163,617 +0.14(+1.44%)
Jul 19, 2016 9.790 9.870 9.700 9.720 245,177 -0.10(-1.02%)
Jul 18, 2016 9.870 9.880 9.700 9.820 261,927 -0.04(-0.41%)
Jul 15, 2016 10.01 10.06 9.830 9.860 200,531 -0.08(-0.80%)
Jul 14, 2016 9.950 10.08 9.750 9.940 221,014 +0.09(+0.91%)
Jul 13, 2016 9.900 9.970 9.840 9.850 249,165 +0.03(+0.31%)
Jul 12, 2016 9.730 9.975 9.570 9.820 293,261 +0.20(+2.08%)
Jul 11, 2016 9.570 9.720 9.530 9.620 264,278 +0.06(+0.63%)
Jul 08, 2016 9.310 9.620 9.260 9.560 222,628 +0.30(+3.24%)
Jul 07, 2016 9.180 9.360 9.150 9.260 266,202 +0.16(+1.76%)
Jul 05, 2016 9.210 9.220 8.990 9.100 343,825 -0.14(-1.52%)
Jul 01, 2016 9.170 9.240 9.240 9.240 331,600 +0.07(+0.76%)
Jun 30, 2016 8.890 9.180 8.890 9.170 251,851 +0.28(+3.15%)
Jun 29, 2016 8.850 9.025 8.750 8.890 434,197 +0.16(+1.83%)
Jun 28, 2016 8.800 8.840 8.600 8.730 562,499 +0.02(+0.23%)
Jun 27, 2016 8.890 9.190 8.600 8.710 733,538 -0.26(-2.90%)
Jun 24, 2016 9.000 9.080 8.940 8.970 777,451 -0.41(-4.37%)
Jun 23, 2016 9.370 9.460 9.340 9.380 284,510 +0.12(+1.30%)
Jun 22, 2016 9.410 9.480 9.230 9.260 265,761 -0.13(-1.38%)
Jun 21, 2016 9.480 9.510 9.380 9.390 211,811 -0.08(-0.84%)
Jun 20, 2016 9.620 9.640 9.450 9.470 312,779 -0.02(-0.21%)
Jun 17, 2016 9.180 9.590 9.180 9.490 703,904 +0.29(+3.15%)
Jun 16, 2016 9.330 9.367 9.095 9.200 365,852 -0.16(-1.71%)
Jun 15, 2016 9.480 9.550 9.355 9.360 306,975 -0.08(-0.85%)
Jun 14, 2016 9.750 9.860 9.440 9.440 483,935 -0.38(-3.87%)
Jun 13, 2016 9.910 9.980 9.715 9.820 345,134 -0.13(-1.31%)
Jun 10, 2016 9.950 10.13 9.930 9.950 236,100 -0.10(-1.00%)
Jun 09, 2016 10.18 10.18 10.02 10.05 276,284 -0.13(-1.28%)
Jun 08, 2016 10.18 10.24 10.13 10.18 379,351 +0.04(+0.39%)
Jun 07, 2016 10.30 10.31 10.11 10.14 364,182 -0.19(-1.84%)
Jun 06, 2016 10.16 10.41 9.810 10.33 434,740 +0.15(+1.52%)
Jun 03, 2016 10.32 10.32 10.10 10.18 322,937 -0.14(-1.41%)
Jun 02, 2016 10.28 10.45 10.22 10.32 436,409 -0.15(-1.43%)
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.