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 80.39 82.97 80.01 82.57 1,262,603 +2.17(+2.70%)
Jun 18, 2024 79.55 80.50 79.38 80.40 1,204,868 +0.48(+0.60%)
Jun 17, 2024 78.32 80.58 77.94 79.92 1,047,471 +2.03(+2.61%)
Jun 14, 2024 78.74 79.78 76.55 77.89 1,485,663 -1.82(-2.28%)
Jun 13, 2024 80.42 80.52 78.88 79.71 1,244,566 -1.40(-1.73%)
Jun 12, 2024 80.97 82.49 80.34 81.11 1,720,789 +0.48(+0.60%)
Jun 11, 2024 80.72 81.28 79.74 80.63 1,476,458 -0.99(-1.21%)
Jun 10, 2024 80.92 82.00 80.27 81.62 1,201,656 +0.29(+0.36%)
Jun 07, 2024 80.89 82.00 79.78 81.33 1,190,078 +0.09(+0.11%)
Jun 06, 2024 83.47 83.83 80.25 81.24 1,958,987 -2.31(-2.76%)
Jun 05, 2024 82.00 83.96 81.35 83.55 1,202,404 +1.74(+2.13%)
Jun 04, 2024 82.07 83.22 81.07 81.81 1,700,946 -0.67(-0.81%)
Jun 03, 2024 83.21 84.36 82.10 82.48 1,482,243 -0.28(-0.34%)
May 31, 2024 82.50 83.49 81.32 82.76 8,264,302 +0.49(+0.60%)
May 30, 2024 82.99 83.75 82.17 82.27 1,253,780 -0.10(-0.12%)
May 29, 2024 83.17 83.49 80.52 82.37 1,255,915 -1.59(-1.89%)
May 28, 2024 81.34 84.35 80.61 83.96 1,674,149 +2.22(+2.72%)
May 24, 2024 80.76 81.99 80.31 81.74 1,410,898 +1.19(+1.48%)
May 23, 2024 84.87 84.87 80.40 80.55 1,981,595 -5.05(-5.90%)
May 22, 2024 83.33 86.03 82.47 85.60 2,031,061 +2.27(+2.72%)
May 21, 2024 84.49 84.59 80.87 83.33 1,924,347 -2.68(-3.12%)
May 20, 2024 86.31 86.91 84.59 86.01 1,274,039 -0.06(-0.07%)
May 17, 2024 84.94 86.44 83.43 86.07 2,300,674 +2.13(+2.54%)
May 16, 2024 88.35 88.65 82.82 83.94 2,369,788 -3.84(-4.37%)
May 15, 2024 88.62 88.62 86.97 87.78 1,542,657 -0.78(-0.88%)
May 14, 2024 84.30 89.92 84.07 88.56 2,005,270 +3.42(+4.02%)
May 13, 2024 86.93 87.63 84.71 85.14 1,631,510 -1.36(-1.57%)
May 10, 2024 87.37 88.04 85.49 86.50 2,007,639 -0.38(-0.44%)
May 09, 2024 89.03 91.39 86.85 86.88 3,093,472 -2.61(-2.92%)
May 08, 2024 84.54 89.89 83.39 89.49 2,917,387 +4.33(+5.08%)
May 07, 2024 80.75 85.40 79.93 85.16 3,399,999 +4.32(+5.34%)
May 06, 2024 78.19 82.50 78.19 80.84 2,319,933 +3.29(+4.24%)
May 03, 2024 79.30 80.00 76.67 77.55 1,782,004 -1.73(-2.18%)
May 02, 2024 79.61 80.94 78.31 79.28 1,749,764 -0.20(-0.25%)
May 01, 2024 75.50 80.18 75.48 79.48 2,467,552 +3.31(+4.35%)
Apr 30, 2024 72.38 78.88 71.50 76.17 5,119,897 -1.92(-2.46%)
Apr 29, 2024 77.00 79.74 75.80 78.09 4,999,107 +2.34(+3.09%)
Apr 26, 2024 75.25 76.98 73.78 75.75 5,993,323 +0.21(+0.28%)
Apr 25, 2024 77.30 78.60 74.00 75.54 4,166,393 -3.06(-3.89%)
Apr 24, 2024 76.23 82.48 75.85 78.60 6,467,621 +2.84(+3.75%)
Apr 23, 2024 67.50 76.87 66.25 75.76 9,395,867 +9.37(+14.11%)
Apr 22, 2024 68.03 69.96 66.32 66.39 4,089,875 -0.35(-0.52%)
Apr 19, 2024 65.46 67.66 64.50 66.74 3,216,779 +1.74(+2.68%)
Apr 18, 2024 63.27 69.42 63.27 65.00 5,593,645 +1.77(+2.80%)
Apr 17, 2024 60.16 64.36 60.16 63.23 5,375,097 +3.26(+5.44%)
Apr 16, 2024 55.61 60.88 54.66 59.97 5,211,146 +4.16(+7.45%)
Apr 15, 2024 59.06 60.98 55.51 55.81 6,646,137 -3.28(-5.55%)
Apr 12, 2024 59.75 61.45 52.17 59.09 25,886,206 +9.92(+20.17%)
Apr 11, 2024 98.48 98.58 38.95 49.17 36,318,352 -55.76(-53.14%)
Apr 10, 2024 107.11 107.62 104.59 104.93 1,784,043 -2.68(-2.49%)
Apr 09, 2024 108.35 108.89 107.27 107.61 1,309,081 -0.24(-0.22%)
Apr 08, 2024 108.32 108.38 106.02 107.85 1,701,938 -0.60(-0.55%)
Apr 05, 2024 110.05 110.05 108.37 108.45 1,252,011 -1.66(-1.51%)
Apr 04, 2024 111.20 112.24 109.36 110.11 1,442,243 -0.55(-0.50%)
Apr 03, 2024 111.35 112.39 108.18 110.66 2,659,926 -0.74(-0.66%)
Apr 02, 2024 114.14 114.38 111.31 111.40 1,743,479 -2.48(-2.18%)
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.