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 (%)
May 23, 2024 198.50 199.69 190.58 190.69 247,586 -8.28(-4.16%)
May 22, 2024 199.97 201.37 198.82 198.97 170,699 -1.26(-0.63%)
May 21, 2024 200.68 201.15 198.47 200.23 166,696 -1.21(-0.60%)
May 20, 2024 203.54 204.12 199.60 201.44 166,823 -2.09(-1.03%)
May 17, 2024 201.50 204.09 200.69 203.53 220,680 +2.00(+0.99%)
May 16, 2024 204.40 204.81 200.96 201.53 273,269 -3.17(-1.55%)
May 15, 2024 211.07 211.07 203.95 204.70 295,161 -4.03(-1.93%)
May 14, 2024 206.28 211.85 206.20 208.73 188,996 +3.96(+1.93%)
May 13, 2024 213.10 214.97 204.37 204.77 218,417 -7.51(-3.54%)
May 10, 2024 209.83 213.03 206.57 212.28 335,546 +2.88(+1.38%)
May 09, 2024 204.02 210.77 202.76 209.40 380,712 +6.31(+3.11%)
May 08, 2024 205.91 220.41 199.54 203.09 918,833 -6.91(-3.29%)
May 07, 2024 212.89 214.94 209.49 210.00 565,627 -1.62(-0.77%)
May 06, 2024 209.79 211.92 208.27 211.62 327,016 +3.07(+1.47%)
May 03, 2024 208.81 209.67 206.81 208.55 311,088 +2.49(+1.21%)
May 02, 2024 207.08 208.14 202.81 206.06 368,376 +0.77(+0.38%)
May 01, 2024 196.69 208.78 196.48 205.29 544,684 +8.82(+4.49%)
Apr 30, 2024 201.11 203.26 196.23 196.47 302,307 -5.57(-2.76%)
Apr 29, 2024 205.83 207.67 199.32 202.04 361,558 -2.37(-1.16%)
Apr 26, 2024 206.40 207.17 203.10 204.41 290,642 -1.09(-0.53%)
Apr 25, 2024 204.22 206.66 201.01 205.50 261,670 -0.65(-0.32%)
Apr 24, 2024 207.31 209.00 204.12 206.15 336,365 +0.45(+0.22%)
Apr 23, 2024 203.90 207.21 203.09 205.70 391,951 +2.70(+1.33%)
Apr 22, 2024 204.04 206.36 200.80 203.00 348,377 +0.28(+0.14%)
Apr 19, 2024 202.70 204.11 199.38 202.72 338,662 +0.88(+0.44%)
Apr 18, 2024 208.15 208.59 200.96 201.84 330,454 -6.84(-3.28%)
Apr 17, 2024 209.48 211.40 208.40 208.68 346,505 -1.37(-0.65%)
Apr 16, 2024 209.29 212.77 207.04 210.05 232,495 -0.14(-0.07%)
Apr 15, 2024 219.24 221.13 210.16 210.19 208,831 -7.26(-3.34%)
Apr 12, 2024 220.09 222.31 216.78 217.45 171,287 -5.01(-2.25%)
Apr 11, 2024 223.55 224.30 219.26 222.46 206,905 +1.36(+0.62%)
Apr 10, 2024 218.91 221.85 216.34 221.10 192,515 -1.81(-0.81%)
Apr 09, 2024 221.99 223.80 220.58 222.91 234,655 +2.84(+1.29%)
Apr 08, 2024 223.66 224.00 217.60 220.07 303,372 -3.88(-1.73%)
Apr 05, 2024 216.27 226.27 214.84 223.95 489,384 +8.49(+3.94%)
Apr 04, 2024 216.04 218.60 214.72 215.46 333,139 +0.46(+0.21%)
Apr 03, 2024 209.83 215.34 209.45 215.00 279,304 +3.50(+1.65%)
Apr 02, 2024 214.99 215.26 209.99 211.50 296,944 -5.89(-2.71%)
Apr 01, 2024 223.18 224.19 215.34 217.39 305,822 -5.79(-2.59%)
Mar 28, 2024 226.07 224.76 222.71 223.18 387,504 -3.20(-1.41%)
Mar 27, 2024 222.97 227.12 222.42 226.38 464,660 +5.51(+2.49%)
Mar 26, 2024 225.25 225.25 218.46 220.87 928,943 +0.78(+0.35%)
Mar 25, 2024 225.73 227.58 217.37 220.09 503,666 -4.65(-2.07%)
Mar 22, 2024 227.47 227.47 220.74 224.74 327,984 -2.82(-1.24%)
Mar 21, 2024 237.15 238.56 227.09 227.56 306,781 -8.82(-3.73%)
Mar 20, 2024 237.83 238.54 232.12 236.38 339,845 -2.58(-1.08%)
Mar 19, 2024 234.92 240.40 233.75 238.96 384,084 +4.60(+1.96%)
Mar 18, 2024 225.14 235.56 222.60 234.36 360,789 +12.21(+5.50%)
Mar 15, 2024 227.61 231.55 220.82 222.15 790,429 -7.39(-3.22%)
Mar 14, 2024 233.78 234.06 228.49 229.54 238,514 -3.88(-1.66%)
Mar 13, 2024 239.26 242.04 232.85 233.42 348,910 -5.84(-2.44%)
Mar 12, 2024 241.02 242.81 237.76 239.26 322,035 -2.36(-0.98%)
Mar 11, 2024 243.20 246.48 241.17 241.62 199,700 -2.92(-1.19%)
Mar 08, 2024 253.85 258.39 244.54 244.54 267,872 -8.36(-3.31%)
Mar 07, 2024 251.65 259.88 251.65 252.90 218,376 +3.45(+1.38%)
Mar 06, 2024 258.96 261.44 249.32 249.45 351,744 -7.04(-2.74%)
Mar 05, 2024 249.15 257.01 246.61 256.49 335,118 +6.98(+2.80%)
Mar 04, 2024 236.67 252.27 236.67 249.51 389,893 +12.84(+5.43%)
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.