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, 2016 4.050 4.120 3.990 4.100 168,079 +0.08(+1.99%)
Aug 30, 2016 4.010 4.090 3.865 4.020 318,039 +0.03(+0.75%)
Aug 29, 2016 4.030 4.140 3.990 3.990 239,135 -0.05(-1.24%)
Aug 26, 2016 4.060 4.158 4.040 4.040 13,510 -0.03(-0.74%)
Aug 25, 2016 4.040 4.100 4.030 4.070 17,333 +0.01(+0.25%)
Aug 24, 2016 4.090 4.110 4.030 4.060 38,842 -0.06(-1.46%)
Aug 23, 2016 4.070 4.140 4.060 4.120 24,719 +0.05(+1.23%)
Aug 22, 2016 4.090 4.160 4.050 4.070 26,372 +0.00(+0.00%)
Aug 19, 2016 4.050 4.081 4.020 4.070 29,062 +0.03(+0.81%)
Aug 18, 2016 4.060 4.150 4.020 4.037 70,461 -0.04(-0.93%)
Aug 17, 2016 4.050 4.110 4.050 4.075 35,541 +0.03(+0.62%)
Aug 16, 2016 4.100 4.210 4.050 4.050 59,727 -0.13(-3.11%)
Aug 15, 2016 4.210 4.220 4.170 4.180 30,304 -0.01(-0.24%)
Aug 12, 2016 4.230 4.230 4.168 4.190 13,555 -0.01(-0.24%)
Aug 11, 2016 4.180 4.260 4.160 4.200 14,734 +0.05(+1.20%)
Aug 10, 2016 4.150 4.235 4.050 4.150 63,466 +0.06(+1.47%)
Aug 09, 2016 4.200 4.240 4.090 4.090 37,548 -0.11(-2.62%)
Aug 08, 2016 4.200 4.210 4.100 4.200 62,771 +0.00(+0.00%)
Aug 05, 2016 4.200 4.250 4.160 4.200 35,954 +0.00(+0.00%)
Aug 04, 2016 4.150 4.289 4.150 4.200 63,323 -0.02(-0.47%)
Aug 03, 2016 5.000 5.100 4.050 4.220 441,796 -1.08(-20.38%)
Aug 02, 2016 5.250 5.500 5.250 5.300 61,573 +0.06(+1.15%)
Aug 01, 2016 5.150 5.250 5.130 5.240 47,734 +0.05(+0.96%)
Jul 29, 2016 5.200 5.200 5.160 5.190 10,698 -0.01(-0.19%)
Jul 28, 2016 5.111 5.200 5.111 5.200 25,336 +0.00(+0.07%)
Jul 27, 2016 5.170 5.200 5.170 5.196 18,806 +0.01(+0.13%)
Jul 26, 2016 5.200 5.269 5.100 5.190 24,011 -0.00(-0.01%)
Jul 25, 2016 5.246 5.310 5.150 5.190 18,995 -0.09(-1.70%)
Jul 22, 2016 5.220 5.360 5.220 5.280 4,438 +0.04(+0.76%)
Jul 21, 2016 5.280 5.390 5.200 5.240 23,600 -0.05(-0.95%)
Jul 20, 2016 5.400 5.400 5.190 5.290 31,831 -0.09(-1.61%)
Jul 19, 2016 5.130 5.400 5.130 5.377 11,271 +0.02(+0.31%)
Jul 18, 2016 5.380 5.390 5.310 5.360 28,749 +0.02(+0.37%)
Jul 15, 2016 5.385 5.420 5.240 5.340 49,368 -0.08(-1.48%)
Jul 14, 2016 5.530 5.550 5.300 5.420 22,688 -0.11(-1.99%)
Jul 13, 2016 5.680 5.690 5.431 5.530 15,676 +0.12(+2.22%)
Jul 12, 2016 5.160 5.475 5.111 5.410 23,000 +0.26(+5.05%)
Jul 11, 2016 5.150 5.160 5.025 5.150 14,000 +0.01(+0.19%)
Jul 08, 2016 5.260 5.330 5.110 5.140 15,915 -0.19(-3.56%)
Jul 07, 2016 5.330 5.360 5.290 5.330 11,035 +0.12(+2.30%)
Jul 05, 2016 5.170 5.240 5.150 5.210 12,828 +0.00(+0.00%)
Jul 01, 2016 5.230 5.210 5.210 5.210 18,800 +0.04(+0.77%)
Jun 30, 2016 5.200 5.200 5.160 5.170 16,939 +0.01(+0.19%)
Jun 29, 2016 5.150 5.200 5.073 5.160 10,382 +0.03(+0.58%)
Jun 28, 2016 5.100 5.210 5.050 5.130 11,601 +0.05(+0.98%)
Jun 27, 2016 5.090 5.100 5.000 5.080 23,499 -0.05(-0.97%)
Jun 24, 2016 5.000 5.230 5.000 5.130 16,828 -0.01(-0.19%)
Jun 23, 2016 5.130 5.246 5.111 5.140 6,924 +0.03(+0.59%)
Jun 22, 2016 5.056 5.110 5.040 5.110 23,624 +0.02(+0.39%)
Jun 21, 2016 5.100 5.120 5.030 5.090 31,574 -0.01(-0.20%)
Jun 20, 2016 5.070 5.130 5.010 5.100 17,829 +0.05(+0.99%)
Jun 17, 2016 5.030 5.110 5.000 5.050 31,199 +0.02(+0.40%)
Jun 16, 2016 5.020 5.050 5.020 5.030 3,130 +0.01(+0.20%)
Jun 15, 2016 5.020 5.050 5.000 5.020 17,199 +0.00(+0.00%)
Jun 14, 2016 5.080 5.100 5.020 5.020 12,961 -0.05(-0.99%)
Jun 13, 2016 5.050 5.140 5.050 5.070 21,494 +0.00(+0.00%)
Jun 10, 2016 5.090 5.140 5.060 5.070 8,780 -0.02(-0.39%)
Jun 09, 2016 5.060 5.150 5.060 5.090 39,166 -0.02(-0.39%)
Jun 08, 2016 5.110 5.157 5.060 5.110 22,259 +0.04(+0.79%)
Jun 07, 2016 5.080 5.140 5.030 5.070 24,653 -0.03(-0.59%)
Jun 06, 2016 5.150 5.150 5.076 5.100 18,164 +0.00(+0.00%)
Jun 03, 2016 5.130 5.130 5.090 5.100 21,737 -0.06(-1.16%)
Jun 02, 2016 5.160 5.220 5.090 5.160 9,076 -0.05(-0.96%)
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.