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 (%)
Apr 30, 2019 4.350 4.380 4.030 4.200 292,662 -0.14(-3.23%)
Apr 29, 2019 4.220 4.360 4.220 4.340 316,638 +0.09(+2.12%)
Apr 26, 2019 4.250 4.380 4.210 4.250 203,700 -0.02(-0.47%)
Apr 25, 2019 4.010 4.320 3.950 4.270 193,661 +0.25(+6.22%)
Apr 24, 2019 4.010 4.120 4.010 4.020 128,403 -0.02(-0.50%)
Apr 23, 2019 3.950 4.090 3.940 4.040 844,176 +0.11(+2.80%)
Apr 22, 2019 3.980 4.100 3.865 3.930 313,793 -0.03(-0.76%)
Apr 18, 2019 3.950 4.060 3.880 3.960 166,600 +0.01(+0.25%)
Apr 17, 2019 3.960 4.020 3.870 3.950 233,482 +0.00(+0.00%)
Apr 16, 2019 4.050 4.110 3.880 3.950 219,404 -0.08(-1.99%)
Apr 15, 2019 4.060 4.120 3.950 4.030 92,204 -0.03(-0.74%)
Apr 12, 2019 4.090 4.180 4.050 4.060 104,500 +0.01(+0.25%)
Apr 11, 2019 4.090 4.270 4.030 4.050 187,418 -0.04(-0.98%)
Apr 10, 2019 3.930 4.130 3.930 4.090 192,182 +0.17(+4.34%)
Apr 09, 2019 3.930 4.000 3.850 3.920 200,842 -0.04(-1.01%)
Apr 08, 2019 3.940 4.000 3.900 3.960 211,928 +0.00(+0.00%)
Apr 05, 2019 3.950 4.080 3.920 3.960 119,500 +0.01(+0.25%)
Apr 04, 2019 3.920 3.987 3.900 3.950 179,866 +0.03(+0.77%)
Apr 03, 2019 4.150 4.200 3.860 3.920 239,892 -0.20(-4.85%)
Apr 02, 2019 4.080 4.160 4.050 4.120 207,272 +0.05(+1.23%)
Apr 01, 2019 4.060 4.100 3.890 4.070 279,997 +0.08(+2.01%)
Mar 29, 2019 4.010 4.040 3.910 3.990 410,100 -0.01(-0.25%)
Mar 28, 2019 4.050 4.050 3.900 4.000 358,318 -0.04(-0.99%)
Mar 27, 2019 4.050 4.070 3.930 4.040 292,743 +0.00(+0.00%)
Mar 26, 2019 3.940 4.070 3.890 4.040 307,914 +0.12(+3.06%)
Mar 25, 2019 4.090 4.090 3.850 3.920 286,177 -0.17(-4.16%)
Mar 22, 2019 4.240 4.270 4.050 4.090 359,800 -0.20(-4.66%)
Mar 21, 2019 4.470 4.620 4.275 4.290 408,037 -0.20(-4.45%)
Mar 20, 2019 4.900 4.900 4.470 4.490 358,931 -0.46(-9.29%)
Mar 19, 2019 4.690 4.980 4.675 4.950 406,187 +0.30(+6.45%)
Mar 18, 2019 4.490 4.800 4.490 4.650 339,651 +0.20(+4.49%)
Mar 15, 2019 4.450 4.510 4.390 4.450 1,009,500 +0.00(+0.00%)
Mar 14, 2019 4.500 4.570 4.440 4.450 341,922 -0.05(-1.11%)
Mar 13, 2019 4.650 4.710 4.430 4.500 339,945 -0.17(-3.64%)
Mar 12, 2019 4.400 4.870 4.390 4.670 451,644 +0.36(+8.35%)
Mar 11, 2019 4.350 4.440 4.230 4.310 474,700 +0.05(+1.17%)
Mar 08, 2019 4.060 4.280 4.010 4.260 429,900 +0.20(+4.93%)
Mar 07, 2019 3.910 4.130 3.820 4.060 534,815 +0.17(+4.37%)
Mar 06, 2019 4.520 4.570 3.830 3.890 620,016 -0.64(-14.13%)
Mar 05, 2019 4.590 4.630 4.504 4.530 176,808 -0.04(-0.88%)
Mar 04, 2019 5.080 5.160 4.540 4.570 345,379 -0.49(-9.68%)
Mar 01, 2019 5.050 5.250 5.040 5.060 400,100 +0.06(+1.20%)
Feb 28, 2019 5.100 5.170 4.550 5.000 1,015,823 -0.54(-9.75%)
Feb 27, 2019 5.770 5.770 5.380 5.540 304,844 -0.23(-3.99%)
Feb 26, 2019 5.860 5.900 5.750 5.770 196,260 -0.08(-1.37%)
Feb 25, 2019 6.070 6.210 5.790 5.850 205,883 -0.19(-3.15%)
Feb 22, 2019 6.040 6.180 5.900 6.040 154,100 +0.06(+1.00%)
Feb 21, 2019 6.340 6.400 5.880 5.980 178,237 -0.35(-5.53%)
Feb 20, 2019 6.410 6.500 6.300 6.330 206,889 -0.07(-1.09%)
Feb 19, 2019 6.550 6.670 6.180 6.400 168,523 -0.16(-2.44%)
Feb 15, 2019 6.330 6.610 6.290 6.560 234,000 +0.27(+4.29%)
Feb 14, 2019 6.720 6.720 6.240 6.290 400,822 -0.52(-7.64%)
Feb 13, 2019 6.740 6.900 6.660 6.810 100,325 +0.09(+1.34%)
Feb 12, 2019 6.700 6.880 6.660 6.720 159,766 +0.09(+1.36%)
Feb 11, 2019 6.620 6.700 6.460 6.630 247,820 +0.02(+0.30%)
Feb 08, 2019 6.720 6.720 6.420 6.610 187,200 -0.10(-1.49%)
Feb 07, 2019 6.900 6.915 6.580 6.710 121,765 -0.27(-3.87%)
Feb 06, 2019 7.050 7.081 6.890 6.980 251,600 -0.07(-0.99%)
Feb 05, 2019 6.990 7.090 6.970 7.050 157,620 +0.09(+1.29%)
Feb 04, 2019 6.890 7.010 6.820 6.960 172,848 +0.06(+0.87%)
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.