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, 2005 5.784 5.794 5.747 5.775 39,806 +0.03(+0.48%)
Aug 30, 2005 5.747 5.747 5.701 5.747 29,881 +0.00(+0.00%)
Aug 29, 2005 5.868 5.868 5.747 5.747 30,486 -0.14(-2.36%)
Aug 26, 2005 5.881 5.886 5.881 5.886 215 +0.00(+0.00%)
Aug 25, 2005 5.784 5.886 5.784 5.886 7,572 +0.05(+0.79%)
Aug 24, 2005 5.784 5.914 5.784 5.840 2,240 +0.06(+0.96%)
Aug 23, 2005 5.896 5.896 5.664 5.784 24,440 -0.04(-0.64%)
Aug 22, 2005 5.757 5.886 5.757 5.821 17,583 +0.09(+1.62%)
Aug 19, 2005 5.729 5.905 5.692 5.729 41,651 +0.00(+0.00%)
Aug 18, 2005 5.692 5.803 5.692 5.729 9,816 -0.04(-0.67%)
Aug 17, 2005 5.840 5.942 5.562 5.768 139,916 -0.02(-0.29%)
Aug 16, 2005 5.747 5.794 5.738 5.784 27,077 +0.04(+0.65%)
Aug 15, 2005 5.886 5.922 5.738 5.747 38,298 -0.22(-3.73%)
Aug 12, 2005 5.757 5.970 5.719 5.970 33,587 +0.22(+3.87%)
Aug 11, 2005 6.137 6.137 5.562 5.747 123,705 -0.45(-7.32%)
Aug 10, 2005 6.489 6.489 6.202 6.202 1,645 +0.08(+1.36%)
Aug 09, 2005 6.229 6.229 6.090 6.118 5,305 -0.27(-4.21%)
Aug 08, 2005 6.572 6.628 6.211 6.387 5,457 -0.30(-4.44%)
Aug 05, 2005 6.656 6.730 6.461 6.684 6,202 +0.15(+2.27%)
Aug 04, 2005 6.443 6.748 6.220 6.535 5,285 +0.26(+4.14%)
Aug 03, 2005 6.118 6.674 6.118 6.276 6,731 -0.05(-0.73%)
Aug 02, 2005 6.721 6.721 6.025 6.322 8,527 -0.10(-1.59%)
Aug 01, 2005 6.637 6.637 6.415 6.424 3,342 -0.25(-3.75%)
Jul 29, 2005 6.025 6.674 6.025 6.674 27,576 +0.53(+8.60%)
Jul 28, 2005 6.303 6.303 6.072 6.146 4,186 -0.16(-2.50%)
Jul 27, 2005 6.303 6.313 6.253 6.303 6,148 -0.01(-0.15%)
Jul 26, 2005 6.303 6.313 6.248 6.313 3,020 +0.08(+1.34%)
Jul 25, 2005 6.285 6.313 6.211 6.229 3,128 -0.03(-0.44%)
Jul 22, 2005 6.229 6.424 6.146 6.257 3,009 +0.12(+1.96%)
Jul 21, 2005 6.090 6.137 6.062 6.137 5,035 +0.00(+0.00%)
Jul 20, 2005 6.100 6.257 6.072 6.137 2,589 +0.01(+0.15%)
Jul 19, 2005 6.137 6.137 6.127 6.127 2,421 +0.06(+1.07%)
Jul 18, 2005 6.062 6.062 6.062 6.062 107 -0.02(-0.30%)
Jul 15, 2005 6.090 6.174 6.081 6.081 2,756 -0.09(-1.50%)
Jul 14, 2005 6.174 6.183 6.174 6.174 1,510 -0.03(-0.45%)
Jul 13, 2005 6.192 6.480 6.192 6.202 2,975 +0.14(+2.29%)
Jul 12, 2005 6.303 6.303 6.062 6.062 31,626 -0.24(-3.82%)
Jul 11, 2005 6.257 6.322 6.202 6.303 2,946 +0.12(+1.95%)
Jul 08, 2005 6.183 6.240 6.174 6.183 1,417 +0.02(+0.30%)
Jul 07, 2005 6.229 6.239 6.072 6.164 2,373 -0.03(-0.45%)
Jul 06, 2005 6.452 6.452 6.072 6.192 15,862 -0.25(-3.88%)
Jul 05, 2005 6.470 6.470 6.368 6.443 3,452 -0.04(-0.57%)
Jul 01, 2005 6.239 6.480 6.137 6.480 6,904 +0.19(+2.95%)
Jun 30, 2005 6.025 6.387 6.025 6.294 11,486 +0.05(+0.74%)
Jun 29, 2005 6.025 6.489 6.025 6.248 6,849 +0.02(+0.30%)
Jun 28, 2005 6.072 6.229 6.072 6.229 1,618 +0.04(+0.60%)
Jun 27, 2005 6.220 6.303 6.025 6.192 11,064 -0.02(-0.30%)
Jun 24, 2005 6.415 6.489 6.127 6.211 37,993 -0.28(-4.29%)
Jun 23, 2005 6.202 6.489 6.202 6.489 31,926 +0.30(+4.79%)
Jun 22, 2005 6.164 6.276 6.118 6.192 4,746 -0.04(-0.60%)
Jun 21, 2005 6.359 6.646 6.229 6.229 7,227 -0.13(-2.04%)
Jun 20, 2005 6.211 6.424 6.183 6.359 10,292 +0.10(+1.63%)
Jun 17, 2005 6.164 6.433 6.118 6.257 22,762 +0.18(+2.90%)
Jun 16, 2005 6.072 6.109 6.062 6.081 11,542 -0.06(-1.06%)
Jun 15, 2005 6.062 6.164 6.062 6.146 6,008 -0.01(-0.15%)
Jun 14, 2005 6.137 6.183 6.044 6.155 9,256 +0.09(+1.53%)
Jun 13, 2005 6.090 6.127 6.025 6.062 5,717 -0.14(-2.24%)
Jun 10, 2005 6.164 6.202 6.164 6.202 4,638 -0.05(-0.74%)
Jun 09, 2005 6.294 6.350 6.211 6.248 9,142 -0.15(-2.32%)
Jun 08, 2005 6.081 6.396 6.025 6.396 19,909 +0.33(+5.51%)
Jun 07, 2005 6.100 6.100 6.025 6.062 3,020 +0.03(+0.46%)
Jun 06, 2005 6.016 6.090 5.951 6.035 16,791 -0.03(-0.46%)
Jun 03, 2005 6.072 6.146 6.053 6.062 18,603 -0.05(-0.76%)
Jun 02, 2005 6.285 6.285 6.044 6.109 11,327 -0.23(-3.66%)
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.