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 (%)
Sep 30, 2005 4.750 4.880 4.750 4.826 32,850 +0.13(+2.68%)
Sep 29, 2005 4.940 4.940 4.600 4.700 19,700 -0.14(-2.89%)
Sep 28, 2005 4.900 4.950 4.760 4.840 27,444 +0.02(+0.41%)
Sep 27, 2005 4.790 4.900 4.790 4.820 71,231 -0.06(-1.23%)
Sep 26, 2005 4.980 4.980 4.750 4.880 29,525 -0.07(-1.41%)
Sep 23, 2005 4.950 4.950 4.710 4.950 7,493 +0.25(+5.32%)
Sep 22, 2005 4.700 4.910 4.680 4.700 13,758 +0.01(+0.21%)
Sep 21, 2005 4.780 4.830 4.690 4.690 6,894 -0.22(-4.48%)
Sep 20, 2005 4.820 4.910 4.760 4.910 28,474 +0.02(+0.41%)
Sep 19, 2005 4.810 4.900 4.810 4.890 33,600 +0.05(+1.03%)
Sep 16, 2005 4.910 5.010 4.830 4.840 14,324 -0.14(-2.81%)
Sep 15, 2005 5.000 5.010 4.900 4.980 32,778 -0.02(-0.40%)
Sep 14, 2005 4.770 5.000 4.770 5.000 17,200 +0.15(+3.09%)
Sep 13, 2005 4.910 4.960 4.700 4.850 77,402 -0.15(-3.00%)
Sep 12, 2005 4.900 5.000 4.890 5.000 28,855 +0.05(+1.01%)
Sep 09, 2005 5.000 5.090 4.930 4.950 41,979 -0.04(-0.80%)
Sep 08, 2005 5.070 5.119 4.900 4.990 30,166 +0.04(+0.81%)
Sep 07, 2005 4.960 5.060 4.930 4.950 11,771 +0.02(+0.41%)
Sep 06, 2005 5.030 5.130 4.900 4.930 11,197 -0.13(-2.57%)
Sep 02, 2005 4.970 5.060 4.910 5.060 13,001 +0.07(+1.40%)
Sep 01, 2005 4.990 5.010 4.900 4.990 11,832 +0.00(+0.00%)
Aug 31, 2005 4.990 5.060 4.900 4.990 11,581 +0.00(+0.00%)
Aug 30, 2005 5.060 5.150 4.970 4.990 6,200 -0.01(-0.20%)
Aug 29, 2005 5.020 5.100 5.000 5.000 1,700 -0.05(-0.99%)
Aug 26, 2005 4.900 5.140 4.900 5.050 19,764 +0.08(+1.61%)
Aug 25, 2005 5.060 5.110 4.970 4.970 12,720 -0.11(-2.17%)
Aug 24, 2005 5.050 5.080 4.890 5.080 6,896 -0.07(-1.36%)
Aug 23, 2005 5.030 5.150 4.860 5.150 37,942 +0.05(+0.98%)
Aug 22, 2005 4.930 5.100 4.790 5.100 13,981 +0.20(+4.08%)
Aug 19, 2005 4.850 4.980 4.620 4.900 10,800 +0.06(+1.24%)
Aug 18, 2005 4.920 4.920 4.840 4.840 3,600 -0.12(-2.42%)
Aug 17, 2005 5.050 5.050 4.860 4.960 13,665 -0.10(-1.98%)
Aug 16, 2005 4.960 5.120 4.950 5.060 118,700 +0.07(+1.40%)
Aug 15, 2005 5.060 5.376 4.950 4.990 39,323 -0.07(-1.38%)
Aug 12, 2005 5.130 5.130 4.940 5.060 34,334 -0.07(-1.37%)
Aug 11, 2005 5.170 5.200 4.880 5.130 26,434 -0.04(-0.77%)
Aug 10, 2005 5.140 5.200 5.100 5.170 42,768 +0.12(+2.38%)
Aug 09, 2005 5.010 5.410 4.970 5.050 26,680 -0.04(-0.79%)
Aug 08, 2005 5.050 5.090 4.960 5.090 36,925 +0.07(+1.39%)
Aug 05, 2005 5.120 5.120 4.880 5.020 558,021 +0.12(+2.45%)
Aug 04, 2005 4.730 5.010 4.600 4.900 406,147 +0.17(+3.59%)
Aug 03, 2005 4.490 4.800 4.390 4.730 1,436,138 +0.26(+5.82%)
Aug 02, 2005 4.600 4.850 4.390 4.470 1,665,669 -0.42(-8.59%)
Aug 01, 2005 4.810 4.960 4.600 4.890 105,973 -0.01(-0.20%)
Jul 29, 2005 4.720 5.010 4.700 4.900 108,271 +0.05(+1.03%)
Jul 28, 2005 5.200 5.200 4.850 4.850 29,401 -0.31(-6.01%)
Jul 27, 2005 5.100 5.290 5.100 5.160 165,077 -0.30(-5.49%)
Jul 26, 2005 5.440 5.490 5.300 5.460 34,570 +0.01(+0.18%)
Jul 25, 2005 5.540 5.540 5.050 5.450 92,247 +0.02(+0.37%)
Jul 22, 2005 5.720 5.720 4.870 5.430 105,092 -0.51(-8.59%)
Jul 21, 2005 5.800 5.950 5.500 5.940 32,990 +0.19(+3.30%)
Jul 20, 2005 5.940 5.950 5.750 5.750 19,864 -0.15(-2.54%)
Jul 19, 2005 5.990 5.990 5.900 5.900 12,124 -0.06(-1.01%)
Jul 18, 2005 5.800 6.000 5.800 5.960 21,834 +0.17(+2.94%)
Jul 15, 2005 5.790 5.810 5.660 5.790 32,123 -0.01(-0.17%)
Jul 14, 2005 5.850 5.900 5.790 5.800 209,760 -0.05(-0.85%)
Jul 13, 2005 5.830 5.940 5.750 5.850 50,037 +0.13(+2.27%)
Jul 12, 2005 5.700 5.900 5.700 5.720 81,010 -0.08(-1.38%)
Jul 11, 2005 5.640 5.890 5.640 5.800 49,930 +0.05(+0.87%)
Jul 08, 2005 5.640 5.780 5.340 5.750 77,768 +0.06(+1.05%)
Jul 07, 2005 5.620 5.900 5.376 5.690 13,274 -0.26(-4.37%)
Jul 06, 2005 5.600 5.990 5.600 5.950 17,350 +0.25(+4.39%)
Jul 05, 2005 5.500 5.700 5.400 5.700 173,800 -0.02(-0.35%)
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.