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, 2014 82.57 83.71 82.10 83.09 3,150,346 +0.99(+1.20%)
Sep 29, 2014 80.46 82.32 80.22 82.10 1,781,154 +0.64(+0.79%)
Sep 26, 2014 80.52 81.73 80.22 81.46 1,320,600 +1.16(+1.44%)
Sep 25, 2014 80.96 81.51 80.15 80.30 1,712,445 -1.19(-1.47%)
Sep 24, 2014 79.18 81.74 78.69 81.50 3,166,361 +1.91(+2.39%)
Sep 23, 2014 78.97 80.26 78.66 79.59 1,615,197 +0.40(+0.50%)
Sep 22, 2014 80.61 80.61 78.57 79.19 1,776,389 -1.56(-1.94%)
Sep 19, 2014 81.97 82.04 80.15 80.76 2,370,848 -0.71(-0.87%)
Sep 18, 2014 81.27 81.69 80.75 81.47 1,118,670 +0.54(+0.66%)
Sep 17, 2014 81.63 81.67 79.92 80.93 1,740,998 -0.82(-1.00%)
Sep 16, 2014 80.43 81.89 80.16 81.75 1,381,346 +1.00(+1.23%)
Sep 15, 2014 82.34 82.34 80.07 80.76 1,635,427 -1.32(-1.61%)
Sep 12, 2014 82.36 82.79 81.88 82.07 996,934 -0.59(-0.71%)
Sep 11, 2014 82.35 82.82 81.86 82.66 813,598 +0.12(+0.15%)
Sep 10, 2014 81.23 83.34 81.16 82.54 1,849,350 +1.05(+1.29%)
Sep 09, 2014 83.20 83.31 81.29 81.49 1,305,699 -1.74(-2.09%)
Sep 08, 2014 83.15 83.47 82.76 83.22 1,251,917 -0.09(-0.11%)
Sep 05, 2014 83.45 83.53 82.70 83.32 1,220,279 -0.08(-0.09%)
Sep 04, 2014 83.85 84.51 82.92 83.39 1,830,439 -0.44(-0.52%)
Sep 03, 2014 83.81 84.64 83.49 83.83 1,672,517 +0.10(+0.12%)
Sep 02, 2014 81.96 83.76 81.69 83.72 1,873,819 +2.27(+2.78%)
Aug 29, 2014 82.31 81.46 81.46 81.46 935,477 -0.47(-0.58%)
Aug 28, 2014 81.87 82.41 81.61 81.93 1,361,793 -0.09(-0.12%)
Aug 27, 2014 83.21 83.21 81.77 82.03 1,575,483 -0.88(-1.06%)
Aug 26, 2014 83.14 83.71 82.72 82.91 1,175,433 -0.35(-0.42%)
Aug 25, 2014 83.39 83.44 82.65 83.26 1,380,251 +0.70(+0.85%)
Aug 22, 2014 82.47 82.90 81.44 82.56 1,531,588 +0.24(+0.29%)
Aug 21, 2014 81.72 82.31 81.55 82.32 1,474,454 +0.79(+0.98%)
Aug 20, 2014 81.68 81.86 80.73 81.53 1,289,088 -0.18(-0.22%)
Aug 19, 2014 81.42 82.24 81.42 81.71 1,640,988 +0.28(+0.35%)
Aug 18, 2014 81.55 82.63 81.18 81.42 1,291,006 +0.63(+0.78%)
Aug 15, 2014 80.61 81.13 79.79 80.79 2,142,298 +0.42(+0.52%)
Aug 14, 2014 80.45 80.78 79.63 80.37 1,265,412 -0.09(-0.11%)
Aug 13, 2014 79.91 81.10 79.41 80.46 1,842,328 +0.53(+0.67%)
Aug 12, 2014 79.18 80.43 79.08 79.92 1,864,838 +0.49(+0.61%)
Aug 11, 2014 78.20 81.28 78.12 79.43 3,733,668 +1.32(+1.68%)
Aug 08, 2014 78.81 79.30 78.12 78.12 2,747,242 -0.92(-1.16%)
Aug 07, 2014 78.31 80.08 78.21 79.04 1,932,371 -0.31(-0.39%)
Aug 06, 2014 78.83 80.38 78.20 79.35 2,130,813 -0.47(-0.59%)
Aug 05, 2014 80.14 81.34 79.24 79.82 3,208,208 -0.65(-0.81%)
Aug 04, 2014 80.24 81.10 79.08 80.48 3,410,850 +0.55(+0.69%)
Aug 01, 2014 77.77 80.30 77.47 79.93 8,042,009 +4.77(+6.35%)
Jul 31, 2014 77.68 77.68 74.19 75.16 5,052,451 -2.14(-2.77%)
Jul 30, 2014 76.65 77.32 76.05 77.30 2,880,637 +0.95(+1.24%)
Jul 29, 2014 76.23 77.37 75.95 76.35 1,802,161 +0.45(+0.60%)
Jul 28, 2014 75.63 76.11 75.17 75.90 1,534,973 +0.50(+0.67%)
Jul 25, 2014 75.66 75.95 75.21 75.39 1,211,015 -0.22(-0.29%)
Jul 24, 2014 76.18 76.62 74.76 75.61 2,270,520 -0.93(-1.21%)
Jul 23, 2014 76.09 77.09 75.79 76.54 1,432,413 +0.60(+0.79%)
Jul 22, 2014 75.03 76.05 74.38 75.94 1,071,867 +1.52(+2.05%)
Jul 21, 2014 74.27 74.78 73.47 74.42 1,083,886 -0.14(-0.19%)
Jul 18, 2014 73.88 74.56 73.44 74.56 1,205,224 +1.32(+1.80%)
Jul 17, 2014 74.78 75.27 73.00 73.25 1,907,975 -1.87(-2.49%)
Jul 16, 2014 76.78 76.79 75.02 75.12 1,281,538 -1.15(-1.51%)
Jul 15, 2014 76.02 76.66 75.28 76.27 1,241,087 +0.44(+0.59%)
Jul 14, 2014 75.83 76.32 75.67 75.83 1,042,467 +0.38(+0.50%)
Jul 11, 2014 75.35 75.65 74.92 75.45 827,091 +0.38(+0.51%)
Jul 10, 2014 74.88 75.55 74.06 75.07 933,337 -0.80(-1.05%)
Jul 09, 2014 75.24 75.88 74.83 75.87 1,244,613 +1.29(+1.73%)
Jul 08, 2014 76.56 76.56 73.85 74.58 1,721,506 -1.93(-2.52%)
Jul 07, 2014 77.42 77.67 76.00 76.51 1,282,550 -1.29(-1.65%)
Jul 03, 2014 76.42 77.80 77.80 77.80 973,023 +1.85(+2.43%)
Jul 02, 2014 76.50 76.96 75.78 75.95 1,013,159 -0.49(-0.64%)
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.