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, 2010 55.25 56.15 53.10 53.54 4,252,721 -2.47(-4.41%)
Aug 30, 2010 56.99 57.00 55.51 56.01 3,179,130 -0.52(-0.92%)
Aug 27, 2010 55.09 57.00 53.80 56.53 5,073,347 +2.58(+4.78%)
Aug 26, 2010 56.35 57.20 53.64 53.95 5,033,863 -1.52(-2.74%)
Aug 25, 2010 54.54 55.85 52.67 55.47 5,229,725 +0.12(+0.22%)
Aug 24, 2010 56.00 56.17 55.00 55.35 3,256,334 -2.01(-3.50%)
Aug 23, 2010 58.22 59.15 57.17 57.36 2,313,214 -0.57(-0.98%)
Aug 20, 2010 58.50 59.00 57.35 57.93 3,045,351 -0.30(-0.52%)
Aug 19, 2010 59.47 60.22 58.01 58.23 3,210,968 -1.49(-2.49%)
Aug 18, 2010 58.84 61.86 58.41 59.72 5,551,089 +1.41(+2.42%)
Aug 17, 2010 57.11 59.24 57.06 58.31 4,283,393 +1.71(+3.02%)
Aug 16, 2010 56.52 57.67 56.01 56.60 4,020,745 -0.16(-0.28%)
Aug 13, 2010 59.30 59.70 56.71 56.76 5,354,355 -2.02(-3.44%)
Aug 12, 2010 58.99 60.03 57.75 58.78 9,262,289 -1.03(-1.72%)
Aug 11, 2010 62.62 62.64 59.05 59.81 16,736,179 -9.15(-13.27%)
Aug 10, 2010 70.90 70.95 68.82 68.96 4,440,532 -2.63(-3.67%)
Aug 09, 2010 71.42 72.17 70.61 71.59 2,404,332 +0.97(+1.37%)
Aug 06, 2010 70.18 72.12 69.23 70.62 3,266,026 +0.44(+0.63%)
Aug 05, 2010 71.00 71.36 68.73 70.18 5,539,387 -3.55(-4.81%)
Aug 04, 2010 74.00 74.87 72.91 73.73 2,170,025 -0.30(-0.41%)
Aug 03, 2010 73.79 74.35 72.28 74.03 1,928,547 +0.40(+0.54%)
Aug 02, 2010 72.83 73.92 71.84 73.63 1,957,672 +2.79(+3.94%)
Jul 30, 2010 69.35 71.54 68.42 70.84 2,699,211 +0.38(+0.54%)
Jul 29, 2010 72.63 73.09 69.50 70.46 2,697,651 -1.15(-1.61%)
Jul 28, 2010 72.72 73.60 70.89 71.61 2,567,057 -1.42(-1.94%)
Jul 27, 2010 75.99 75.99 72.39 73.03 3,770,572 -2.60(-3.44%)
Jul 26, 2010 72.05 76.14 70.89 75.63 3,392,978 +3.45(+4.78%)
Jul 23, 2010 70.24 72.50 69.70 72.18 2,687,563 +1.30(+1.83%)
Jul 22, 2010 67.88 71.25 67.58 70.88 2,831,402 +3.82(+5.70%)
Jul 21, 2010 68.88 69.00 66.65 67.06 2,354,077 -1.55(-2.26%)
Jul 20, 2010 65.49 68.73 64.11 68.61 2,297,483 +1.71(+2.56%)
Jul 19, 2010 65.10 67.18 64.22 66.90 1,638,260 +1.78(+2.73%)
Jul 16, 2010 67.56 68.00 64.71 65.12 2,506,093 -3.15(-4.61%)
Jul 15, 2010 69.26 69.37 66.50 68.27 2,450,434 -0.73(-1.06%)
Jul 14, 2010 68.35 70.12 68.20 69.00 2,205,064 +0.18(+0.26%)
Jul 13, 2010 68.10 69.20 67.26 68.82 2,189,412 +1.65(+2.46%)
Jul 12, 2010 65.65 67.35 65.45 67.17 1,804,328 +1.05(+1.58%)
Jul 09, 2010 65.30 66.40 64.50 66.12 1,809,633 +0.40(+0.61%)
Jul 08, 2010 67.38 67.52 64.00 65.72 4,148,311 -0.35(-0.53%)
Jul 07, 2010 61.40 66.20 61.35 66.07 3,039,981 +5.11(+8.38%)
Jul 06, 2010 61.93 62.80 60.26 60.96 2,222,916 +0.12(+0.20%)
Jul 02, 2010 61.02 61.75 58.93 60.84 2,486,748 +0.13(+0.21%)
Jul 01, 2010 60.01 61.41 57.70 60.71 3,401,197 +0.68(+1.13%)
Jun 30, 2010 60.99 62.15 59.66 60.03 2,592,047 -0.85(-1.40%)
Jun 29, 2010 62.99 63.21 60.26 60.88 2,729,478 -4.18(-6.42%)
Jun 25, 2010 64.61 65.88 63.00 65.06 2,641,860 +0.46(+0.71%)
Jun 24, 2010 66.64 66.64 64.16 64.60 1,950,935 -1.96(-2.94%)
Jun 23, 2010 66.57 67.82 65.02 66.56 2,105,636 +0.17(+0.26%)
Jun 22, 2010 68.13 68.94 66.10 66.39 2,508,754 -1.39(-2.05%)
Jun 21, 2010 70.66 71.34 67.01 67.78 2,427,288 -1.43(-2.07%)
Jun 18, 2010 69.06 69.85 68.65 69.21 2,328,070 +0.28(+0.41%)
Jun 17, 2010 70.24 70.41 68.16 68.93 2,691,403 -0.48(-0.69%)
Jun 16, 2010 69.12 70.73 68.22 69.41 3,069,987 -0.42(-0.60%)
Jun 15, 2010 66.85 70.02 66.44 69.83 4,701,978 +3.58(+5.40%)
Jun 14, 2010 65.40 68.09 65.32 66.25 3,809,080 +1.97(+3.06%)
Jun 11, 2010 61.94 65.00 61.76 64.28 3,096,742 +1.52(+2.42%)
Jun 10, 2010 61.53 63.00 61.19 62.76 2,567,269 +2.52(+4.18%)
Jun 09, 2010 62.42 63.79 59.96 60.24 2,554,060 -1.22(-1.99%)
Jun 08, 2010 61.06 62.06 59.02 61.46 3,736,089 +1.05(+1.74%)
Jun 07, 2010 64.75 65.34 60.16 60.41 3,520,939 -4.13(-6.40%)
Jun 04, 2010 66.42 67.88 64.06 64.54 2,567,120 -3.68(-5.39%)
Jun 03, 2010 67.88 68.59 65.83 68.22 3,040,624 +0.85(+1.26%)
Jun 02, 2010 65.72 67.37 65.28 67.37 2,094,553 +2.00(+3.06%)
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.