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 29, 2017 17.81 18.08 17.80 17.99 1,984,479 +0.30(+1.70%)
Sep 28, 2017 17.60 17.95 17.44 17.69 1,201,691 +0.08(+0.45%)
Sep 27, 2017 17.25 17.61 1,660,136 +0.07(+0.40%)
Sep 26, 2017 17.44 17.70 17.20 17.54 1,406,095 +0.21(+1.21%)
Sep 25, 2017 17.40 17.57 16.97 17.33 1,259,442 +0.02(+0.12%)
Sep 22, 2017 16.74 17.41 16.70 17.31 2,133,686 +0.56(+3.34%)
Sep 21, 2017 16.64 17.01 16.54 16.75 1,526,978 +0.13(+0.78%)
Sep 20, 2017 16.48 16.68 16.48 16.62 1,515,911 +0.13(+0.79%)
Sep 19, 2017 16.41 16.63 16.30 16.49 1,058,889 +0.06(+0.37%)
Sep 18, 2017 16.33 16.60 16.32 16.43 834,123 +0.21(+1.29%)
Sep 15, 2017 16.31 16.44 16.19 16.22 1,159,096 -0.09(-0.55%)
Sep 14, 2017 16.62 16.75 16.27 16.31 1,348,822 -0.42(-2.51%)
Sep 13, 2017 17.00 17.00 16.67 16.73 1,952,286 -0.26(-1.53%)
Sep 12, 2017 16.88 17.04 16.72 16.99 1,982,212 +0.22(+1.31%)
Sep 11, 2017 16.85 17.09 16.55 16.77 2,632,244 +0.14(+0.84%)
Sep 08, 2017 16.61 16.87 16.44 16.63 2,610,928 +0.06(+0.36%)
Sep 07, 2017 16.41 16.74 16.31 16.57 9,093,131 -0.20(-1.19%)
Sep 06, 2017 16.50 16.90 16.47 16.77 1,048,850 +0.38(+2.32%)
Sep 05, 2017 16.59 16.80 16.34 16.39 1,227,263 -0.20(-1.21%)
Sep 01, 2017 16.38 16.69 16.21 16.59 1,196,634 +0.31(+1.90%)
Aug 31, 2017 16.43 16.52 16.20 16.28 830,613 -0.01(-0.06%)
Aug 30, 2017 16.05 16.44 16.04 16.29 1,423,501 +0.28(+1.75%)
Aug 29, 2017 15.31 16.05 15.18 16.01 1,422,714 +0.61(+3.96%)
Aug 28, 2017 15.05 15.59 15.00 15.40 1,246,792 +0.81(+5.55%)
Aug 25, 2017 14.75 14.83 14.39 14.59 848,267 -0.05(-0.34%)
Aug 24, 2017 14.94 14.95 14.54 14.64 804,106 -0.20(-1.35%)
Aug 23, 2017 15.10 15.23 14.76 14.84 708,590 -0.39(-2.56%)
Aug 22, 2017 14.82 15.37 14.82 15.23 749,653 +0.20(+1.33%)
Aug 21, 2017 15.52 15.55 14.95 15.03 880,043 -0.54(-3.47%)
Aug 18, 2017 15.65 15.79 15.42 15.57 549,164 -0.25(-1.58%)
Aug 17, 2017 16.00 16.11 15.76 15.82 802,646 -0.30(-1.86%)
Aug 16, 2017 16.39 16.41 16.05 16.12 585,123 -0.28(-1.71%)
Aug 15, 2017 16.57 16.63 16.32 16.40 364,222 -0.16(-0.97%)
Aug 14, 2017 16.48 16.81 16.47 16.56 834,650 +0.22(+1.35%)
Aug 11, 2017 16.05 16.41 15.99 16.34 605,814 +0.19(+1.18%)
Aug 10, 2017 16.33 16.33 15.88 16.15 645,169 -0.38(-2.30%)
Aug 09, 2017 16.50 16.68 16.34 16.53 515,517 -0.10(-0.60%)
Aug 08, 2017 16.65 17.00 16.51 16.63 748,574 -0.08(-0.48%)
Aug 07, 2017 16.86 17.22 16.65 16.71 1,154,093 -0.01(-0.06%)
Aug 04, 2017 16.83 15.25 16.72 1,733,852 +1.48(+9.71%)
Aug 03, 2017 15.59 15.59 14.97 15.24 926,509 -0.39(-2.50%)
Aug 02, 2017 15.86 16.02 15.53 15.63 470,637 -0.24(-1.51%)
Aug 01, 2017 15.79 16.31 15.74 15.87 972,494 +0.20(+1.28%)
Jul 31, 2017 15.52 15.73 15.44 15.67 345,342 +0.16(+1.03%)
Jul 28, 2017 15.40 15.67 15.28 15.51 384,519 +0.05(+0.32%)
Jul 27, 2017 15.68 15.83 15.41 15.46 597,850 -0.14(-0.90%)
Jul 26, 2017 15.81 15.91 15.57 15.60 623,245 -0.17(-1.08%)
Jul 25, 2017 15.63 15.79 15.41 15.77 637,987 +0.25(+1.61%)
Jul 24, 2017 15.79 15.88 15.47 15.52 387,047 -0.33(-2.08%)
Jul 21, 2017 16.10 16.16 15.79 15.85 379,747 -0.20(-1.25%)
Jul 20, 2017 16.09 15.81 16.05 420,355 +0.07(+0.44%)
Jul 19, 2017 15.83 16.13 15.80 15.98 361,414 +0.15(+0.95%)
Jul 18, 2017 15.91 16.06 15.73 15.83 313,870 -0.19(-1.19%)
Jul 17, 2017 15.87 16.05 15.62 16.02 450,811 +0.09(+0.56%)
Jul 14, 2017 15.82 16.07 15.72 15.93 356,984 +0.08(+0.50%)
Jul 13, 2017 15.75 15.88 15.64 15.85 401,613 +0.03(+0.19%)
Jul 12, 2017 15.75 16.10 15.58 15.82 518,709 +0.13(+0.83%)
Jul 11, 2017 15.53 15.94 15.53 15.69 589,180 +0.08(+0.51%)
Jul 10, 2017 15.60 15.70 15.35 15.61 585,117 +0.02(+0.13%)
Jul 07, 2017 15.16 15.63 15.16 15.59 661,322 +0.46(+3.04%)
Jul 06, 2017 15.25 15.33 15.00 15.13 893,534 -0.30(-1.94%)
Jul 05, 2017 15.24 15.51 15.07 15.43 528,152 +0.09(+0.59%)
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.