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 24, 2024 14.02 14.85 13.92 14.02 8,530,814 +0.02(+0.14%)
Jun 21, 2024 14.01 14.43 13.59 14.00 23,829,452 -0.06(-0.43%)
Jun 20, 2024 13.68 14.36 13.30 14.06 10,839,910 +0.28(+1.99%)
Jun 18, 2024 13.99 14.48 13.06 13.79 14,579,049 -0.27(-1.89%)
Jun 17, 2024 14.34 14.78 13.85 14.05 9,379,232 -0.35(-2.43%)
Jun 14, 2024 14.32 14.89 13.50 14.40 17,326,988 -0.65(-4.32%)
Jun 13, 2024 15.96 16.06 14.91 15.05 9,336,715 -0.81(-5.11%)
Jun 12, 2024 16.67 17.09 15.62 15.86 11,180,065 -0.87(-5.17%)
Jun 11, 2024 15.81 16.98 15.59 16.73 13,838,473 +0.72(+4.50%)
Jun 10, 2024 17.81 17.86 15.40 16.00 19,359,226 -2.17(-11.92%)
Jun 07, 2024 18.79 19.50 17.37 18.17 21,047,504 -1.38(-7.08%)
Jun 06, 2024 23.74 23.86 19.28 19.55 39,284,248 -1.41(-6.75%)
Jun 05, 2024 17.92 22.24 17.80 20.97 44,628,612 +3.21(+18.07%)
Jun 04, 2024 17.97 18.41 17.12 17.76 15,862,174 -0.46(-2.52%)
Jun 03, 2024 15.00 18.33 14.87 18.22 28,665,708 +3.19(+21.22%)
May 31, 2024 15.15 15.39 14.20 15.03 15,742,335 -0.22(-1.44%)
May 30, 2024 15.00 15.66 14.71 15.25 10,121,030 +0.14(+0.93%)
May 29, 2024 14.91 15.59 14.80 15.11 9,984,022 -0.41(-2.61%)
May 28, 2024 15.28 15.70 13.50 15.52 19,105,640 +0.02(+0.10%)
May 24, 2024 15.47 15.96 14.96 15.50 12,749,509 +0.35(+2.31%)
May 23, 2024 16.16 16.21 14.84 15.15 17,745,582 -0.55(-3.50%)
May 22, 2024 14.88 17.40 14.80 15.70 30,246,772 +0.79(+5.30%)
May 21, 2024 14.34 15.69 14.15 14.91 16,821,640 +0.12(+0.81%)
May 20, 2024 12.95 14.80 12.68 14.79 14,257,611 +1.78(+13.68%)
May 17, 2024 14.35 14.38 12.95 13.01 13,906,499 -1.39(-9.65%)
May 16, 2024 12.31 14.80 12.03 14.40 24,849,946 +1.50(+11.63%)
May 15, 2024 13.18 13.71 11.31 12.90 26,643,180 -0.58(-4.30%)
May 14, 2024 13.40 15.00 12.56 13.48 56,515,340 +0.37(+2.82%)
May 13, 2024 9.690 13.97 9.520 13.11 123,378,560 +4.23(+47.64%)
May 10, 2024 10.02 11.00 8.610 8.880 170,872,352 +4.41(+98.66%)
May 09, 2024 4.480 4.555 4.430 4.470 4,499,718 +0.00(+0.00%)
May 08, 2024 4.540 4.559 4.430 4.470 3,078,738 -0.14(-3.04%)
May 07, 2024 4.940 4.940 4.475 4.610 5,270,851 -0.15(-3.15%)
May 06, 2024 4.930 5.045 4.725 4.760 4,825,193 -0.17(-3.45%)
May 03, 2024 4.840 4.940 4.689 4.930 4,668,272 +0.22(+4.67%)
May 02, 2024 4.690 4.780 4.600 4.710 3,687,811 +0.05(+1.07%)
May 01, 2024 4.300 4.800 4.290 4.660 5,452,702 +0.33(+7.62%)
Apr 30, 2024 4.270 4.480 4.250 4.330 4,279,769 +0.04(+0.93%)
Apr 29, 2024 4.140 4.320 4.100 4.290 3,898,387 +0.20(+4.89%)
Apr 26, 2024 3.970 4.130 3.920 4.090 3,021,805 +0.14(+3.54%)
Apr 25, 2024 4.090 4.120 3.900 3.950 3,372,739 -0.20(-4.82%)
Apr 24, 2024 4.260 4.260 4.100 4.150 2,996,219 -0.04(-0.95%)
Apr 23, 2024 4.090 4.360 4.080 4.190 3,584,254 +0.12(+2.95%)
Apr 22, 2024 3.990 4.130 3.910 4.070 2,301,497 +0.10(+2.52%)
Apr 19, 2024 3.890 4.020 3.860 3.970 2,923,119 +0.08(+2.06%)
Apr 18, 2024 3.890 3.985 3.810 3.890 2,859,955 +0.00(+0.00%)
Apr 17, 2024 4.000 4.050 3.880 3.890 3,720,729 -0.10(-2.51%)
Apr 16, 2024 4.070 4.105 3.950 3.990 3,709,793 -0.13(-3.16%)
Apr 15, 2024 4.420 4.430 4.100 4.120 5,313,844 -0.16(-3.74%)
Apr 12, 2024 4.300 4.477 4.240 4.280 4,008,110 -0.02(-0.47%)
Apr 11, 2024 4.340 4.362 4.230 4.300 3,004,012 +0.04(+0.94%)
Apr 10, 2024 4.350 4.351 4.220 4.260 5,290,946 -0.16(-3.62%)
Apr 09, 2024 4.420 4.650 4.395 4.420 3,629,281 -0.01(-0.23%)
Apr 08, 2024 4.420 4.480 4.360 4.430 2,050,557 +0.01(+0.23%)
Apr 05, 2024 4.390 4.540 4.315 4.420 3,545,052 -0.02(-0.45%)
Apr 04, 2024 4.550 4.750 4.440 4.440 4,294,732 -0.10(-2.20%)
Apr 03, 2024 4.490 4.575 4.380 4.540 3,549,402 +0.01(+0.22%)
Apr 02, 2024 4.810 4.810 4.460 4.530 4,444,205 -0.12(-2.58%)
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.