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 (%)
Jun 20, 2024 5.640 5.960 5.600 5.620 356,873 -0.08(-1.40%)
Jun 18, 2024 5.660 5.840 5.660 5.700 309,733 +0.00(+0.00%)
Jun 17, 2024 5.750 5.785 5.660 5.700 451,063 -0.09(-1.55%)
Jun 14, 2024 5.750 5.850 5.695 5.790 443,161 -0.06(-1.03%)
Jun 13, 2024 5.970 5.970 5.740 5.850 377,247 -0.13(-2.17%)
Jun 12, 2024 5.950 6.190 5.930 5.980 500,333 +0.32(+5.65%)
Jun 11, 2024 5.650 5.710 5.510 5.660 446,935 -0.03(-0.53%)
Jun 10, 2024 5.650 5.730 5.580 5.690 405,006 +0.00(+0.00%)
Jun 07, 2024 5.790 5.880 5.660 5.690 279,824 -0.20(-3.40%)
Jun 06, 2024 5.980 6.030 5.830 5.890 311,111 -0.11(-1.83%)
Jun 05, 2024 5.950 6.040 5.810 6.000 455,481 +0.12(+2.04%)
Jun 04, 2024 5.640 5.910 5.590 5.880 549,423 +0.13(+2.26%)
Jun 03, 2024 5.990 6.005 5.700 5.750 540,798 -0.17(-2.87%)
May 31, 2024 5.750 6.040 5.740 5.920 319,543 +0.23(+4.04%)
May 30, 2024 5.720 5.820 5.650 5.690 308,435 +0.10(+1.79%)
May 29, 2024 5.660 5.660 5.420 5.590 509,317 -0.24(-4.12%)
May 28, 2024 5.970 5.980 5.775 5.830 319,868 -0.09(-1.52%)
May 24, 2024 5.990 6.019 5.825 5.920 201,257 -0.03(-0.50%)
May 23, 2024 6.240 6.258 5.760 5.950 404,318 -0.27(-4.34%)
May 22, 2024 6.210 6.410 6.140 6.220 450,311 -0.03(-0.48%)
May 21, 2024 6.380 6.465 6.205 6.250 398,797 -0.16(-2.50%)
May 20, 2024 6.270 6.470 6.200 6.410 468,358 +0.14(+2.23%)
May 17, 2024 5.930 6.300 5.880 6.270 538,671 +0.36(+6.09%)
May 16, 2024 5.830 5.990 5.780 5.910 332,257 +0.06(+1.03%)
May 15, 2024 5.700 5.900 5.670 5.850 443,842 +0.32(+5.79%)
May 14, 2024 5.450 5.540 5.350 5.530 620,072 +0.20(+3.75%)
May 13, 2024 5.340 5.455 5.310 5.330 660,050 +0.06(+1.14%)
May 10, 2024 5.580 5.650 5.230 5.270 643,068 -0.28(-5.05%)
May 09, 2024 5.590 5.660 5.490 5.550 639,825 -0.01(-0.18%)
May 08, 2024 5.580 5.750 5.520 5.560 677,130 -0.13(-2.28%)
May 07, 2024 5.710 5.890 5.650 5.690 675,428 +0.01(+0.18%)
May 06, 2024 5.860 5.880 5.640 5.680 438,349 -0.13(-2.24%)
May 03, 2024 5.650 5.865 5.650 5.810 861,085 +0.34(+6.22%)
May 02, 2024 5.560 5.610 5.435 5.470 472,837 +0.02(+0.37%)
May 01, 2024 5.540 5.710 5.400 5.450 819,122 -0.02(-0.36%)
Apr 30, 2024 5.859 5.889 5.470 5.470 419,606 -0.49(-8.21%)
Apr 29, 2024 6.039 6.139 5.560 5.959 822,724 -0.11(-1.81%)
Apr 26, 2024 6.598 6.778 6.039 6.069 610,058 -0.62(-9.25%)
Apr 25, 2024 7.047 7.047 6.558 6.688 596,448 -0.35(-4.96%)
Apr 24, 2024 6.778 7.047 6.718 7.037 490,739 +0.11(+1.59%)
Apr 23, 2024 6.847 7.027 6.847 6.927 300,125 +0.02(+0.29%)
Apr 22, 2024 6.728 7.007 6.728 6.907 509,940 +0.16(+2.37%)
Apr 19, 2024 6.338 6.768 6.323 6.748 317,291 +0.33(+5.13%)
Apr 18, 2024 6.338 6.528 6.288 6.418 262,678 +0.09(+1.42%)
Apr 17, 2024 6.468 6.528 6.328 6.328 325,926 -0.08(-1.25%)
Apr 16, 2024 6.348 6.498 6.249 6.408 384,535 -0.03(-0.47%)
Apr 15, 2024 6.907 6.977 6.398 6.438 244,974 -0.45(-6.52%)
Apr 12, 2024 6.748 6.932 6.648 6.887 399,380 +0.07(+1.02%)
Apr 11, 2024 6.877 6.877 6.638 6.818 244,552 -0.01(-0.15%)
Apr 10, 2024 7.177 7.177 6.733 6.828 733,427 -0.53(-7.19%)
Apr 09, 2024 7.367 7.466 7.297 7.357 238,718 +0.03(+0.41%)
Apr 08, 2024 7.317 7.456 7.172 7.327 190,013 +0.11(+1.52%)
Apr 05, 2024 7.197 7.277 7.167 7.217 272,869 -0.06(-0.82%)
Apr 04, 2024 7.396 7.471 7.257 7.277 331,772 +0.12(+1.67%)
Apr 03, 2024 6.917 7.217 6.917 7.157 214,688 +0.03(+0.42%)
Apr 02, 2024 7.277 7.277 6.828 7.127 412,767 -0.07(-0.97%)
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.