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 (%)
Dec 31, 2019 43.18 43.62 43.17 43.49 562,000 +0.05(+0.12%)
Dec 30, 2019 43.93 43.97 43.08 43.44 893,431 -0.46(-1.05%)
Dec 27, 2019 44.10 44.28 43.66 43.90 1,265,700 +0.17(+0.39%)
Dec 26, 2019 43.63 43.89 43.44 43.73 748,142 +0.06(+0.14%)
Dec 24, 2019 43.55 43.69 43.23 43.67 451,200 +0.09(+0.21%)
Dec 23, 2019 43.36 43.84 43.09 43.58 1,243,872 +0.42(+0.97%)
Dec 20, 2019 43.10 43.46 42.69 43.16 2,037,300 +0.44(+1.03%)
Dec 19, 2019 42.22 42.98 41.88 42.72 2,978,580 +0.76(+1.81%)
Dec 18, 2019 42.25 42.32 41.75 41.96 2,008,526 +0.02(+0.05%)
Dec 17, 2019 42.83 42.84 41.88 41.94 1,823,007 -0.90(-2.09%)
Dec 16, 2019 43.02 43.53 42.76 42.84 3,822,100 -0.41(-0.96%)
Dec 13, 2019 41.70 43.25 41.64 43.25 6,440,600 +1.50(+3.59%)
Dec 12, 2019 41.79 42.01 41.53 41.75 2,668,541 +0.29(+0.70%)
Dec 11, 2019 40.68 41.50 40.66 41.46 4,750,775 +1.00(+2.47%)
Dec 10, 2019 40.31 40.83 40.22 40.46 954,032 +0.14(+0.35%)
Dec 09, 2019 40.22 40.73 40.22 40.32 909,759 -0.14(-0.35%)
Dec 06, 2019 40.32 40.53 40.21 40.46 876,200 +0.23(+0.57%)
Dec 05, 2019 40.45 40.49 39.98 40.23 1,599,060 -0.18(-0.45%)
Dec 04, 2019 41.17 41.17 40.37 40.41 1,214,465 -0.20(-0.49%)
Dec 03, 2019 40.52 40.63 40.22 40.61 2,619,458 -0.51(-1.24%)
Dec 02, 2019 42.24 42.25 40.72 41.12 2,330,316 -0.85(-2.03%)
Nov 29, 2019 41.34 42.10 41.33 41.97 1,990,200 +0.16(+0.38%)
Nov 27, 2019 41.34 41.91 41.34 41.81 1,629,500 +0.34(+0.82%)
Nov 26, 2019 41.32 41.60 40.79 41.47 2,552,003 +0.40(+0.97%)
Nov 25, 2019 40.37 41.48 40.37 41.07 2,125,477 +0.61(+1.51%)
Nov 22, 2019 40.18 40.69 40.01 40.46 1,755,400 +0.37(+0.92%)
Nov 21, 2019 40.08 40.19 39.67 40.09 2,598,023 -0.06(-0.15%)
Nov 20, 2019 38.97 40.22 38.80 40.15 2,712,956 +0.72(+1.83%)
Nov 19, 2019 39.36 39.66 39.17 39.43 4,841,032 -0.64(-1.60%)
Nov 18, 2019 38.13 40.31 38.10 40.07 16,520,325 +4.28(+11.96%)
Nov 15, 2019 34.70 36.00 34.70 35.79 4,712,200 +1.23(+3.56%)
Nov 14, 2019 34.01 34.60 33.84 34.56 1,781,974 +0.68(+2.01%)
Nov 13, 2019 33.75 33.95 33.62 33.88 1,195,250 +0.01(+0.03%)
Nov 12, 2019 33.97 34.16 33.69 33.87 1,346,713 -0.36(-1.05%)
Nov 11, 2019 33.96 34.46 33.82 34.23 1,092,970 +0.07(+0.20%)
Nov 08, 2019 33.96 34.37 33.86 34.16 1,660,600 +0.09(+0.26%)
Nov 07, 2019 34.40 34.55 33.96 34.07 1,887,200 -0.13(-0.38%)
Nov 06, 2019 34.42 34.47 34.05 34.20 1,915,322 -0.32(-0.93%)
Nov 05, 2019 34.12 34.54 34.07 34.52 2,253,397 +0.28(+0.82%)
Nov 04, 2019 33.90 34.33 33.75 34.24 1,261,810 +0.39(+1.15%)
Nov 01, 2019 33.55 33.88 33.32 33.85 1,468,400 +0.46(+1.38%)
Oct 31, 2019 33.58 33.84 33.01 33.39 2,533,524 -0.18(-0.54%)
Oct 30, 2019 33.75 33.83 33.42 33.57 1,477,386 -0.09(-0.27%)
Oct 29, 2019 33.12 33.76 33.12 33.66 2,400,285 +0.08(+0.24%)
Oct 28, 2019 32.50 34.07 32.46 33.58 5,081,888 +1.31(+4.06%)
Oct 25, 2019 32.68 32.73 32.00 32.27 3,228,400 -0.43(-1.31%)
Oct 24, 2019 32.54 32.76 32.29 32.70 2,788,038 +0.72(+2.25%)
Oct 23, 2019 32.17 32.27 31.66 31.98 2,109,364 -0.20(-0.62%)
Oct 22, 2019 32.63 32.80 31.77 32.18 4,767,123 -0.58(-1.77%)
Oct 21, 2019 32.54 33.29 32.09 32.76 13,382,519 +3.00(+10.08%)
Oct 18, 2019 30.60 30.66 29.50 29.76 4,379,600 -0.53(-1.75%)
Oct 17, 2019 30.10 30.35 29.93 30.29 5,132,137 +0.09(+0.30%)
Oct 16, 2019 30.74 30.87 30.07 30.20 3,583,147 -0.32(-1.05%)
Oct 15, 2019 30.90 31.13 30.32 30.52 7,040,384 +0.22(+0.73%)
Oct 14, 2019 31.00 31.62 30.25 30.30 7,994,055 +0.31(+1.03%)
Oct 11, 2019 31.74 32.63 28.91 29.99 34,463,300 -5.57(-15.66%)
Oct 10, 2019 35.58 36.11 35.48 35.56 2,263,539 -0.10(-0.28%)
Oct 09, 2019 35.62 35.86 35.47 35.66 1,582,796 +0.26(+0.73%)
Oct 08, 2019 34.96 35.57 34.90 35.40 6,023,375 +0.12(+0.34%)
Oct 07, 2019 35.25 35.45 35.12 35.28 1,764,295 -0.08(-0.23%)
Oct 04, 2019 35.05 35.41 34.92 35.36 2,401,200 +0.43(+1.23%)
Oct 03, 2019 34.24 35.03 33.81 34.93 2,655,015 +0.90(+2.64%)
Oct 02, 2019 34.67 34.71 33.97 34.03 3,495,636 -0.73(-2.10%)
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.