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 0.3800 0.4095 0.3700 0.3912 325,288 +0.01(+2.92%)
Jun 18, 2024 0.4142 0.4198 0.3618 0.3801 1,819,668 +0.01(+1.74%)
Jun 17, 2024 0.3808 0.3977 0.3615 0.3736 285,500 -0.01(-2.48%)
Jun 14, 2024 0.3931 0.4085 0.3668 0.3831 250,219 -0.01(-3.26%)
Jun 13, 2024 0.4217 0.4299 0.3850 0.3960 546,980 -0.02(-4.35%)
Jun 12, 2024 0.4128 0.4300 0.3851 0.4140 416,612 -0.00(-0.10%)
Jun 11, 2024 0.4300 0.4494 0.3916 0.4144 661,031 -0.02(-4.07%)
Jun 10, 2024 0.3660 0.4391 0.3651 0.4320 1,551,700 +0.06(+16.19%)
Jun 07, 2024 0.3500 0.4600 0.3400 0.3718 1,381,123 +0.02(+5.93%)
Jun 06, 2024 0.3300 0.3800 0.3280 0.3510 746,173 +0.02(+6.04%)
Jun 05, 2024 0.3207 0.3310 0.3111 0.3310 267,317 +0.01(+4.38%)
Jun 04, 2024 0.3200 0.3200 0.3050 0.3171 382,197 +0.00(+0.38%)
Jun 03, 2024 0.3400 0.3400 0.3050 0.3159 660,464 -0.01(-3.98%)
May 31, 2024 0.3403 0.3469 0.3200 0.3290 463,838 -0.01(-3.58%)
May 30, 2024 0.3596 0.3800 0.3307 0.3412 985,986 -0.03(-7.53%)
May 29, 2024 0.3500 0.4500 0.3277 0.3690 2,798,276 +0.03(+8.56%)
May 28, 2024 0.3626 0.3878 0.3128 0.3399 1,263,463 -0.01(-3.16%)
May 24, 2024 0.3600 0.3642 0.3400 0.3510 273,660 +0.00(+0.78%)
May 23, 2024 0.3760 0.3769 0.3300 0.3483 505,225 -0.02(-4.37%)
May 22, 2024 0.3657 0.3800 0.3610 0.3642 226,595 -0.01(-1.57%)
May 21, 2024 0.3610 0.3799 0.3600 0.3700 205,822 -0.00(-0.54%)
May 20, 2024 0.3797 0.3896 0.3650 0.3720 273,395 +0.00(+0.54%)
May 17, 2024 0.3900 0.3920 0.3700 0.3700 319,221 -0.02(-4.05%)
May 16, 2024 0.3940 0.3949 0.3746 0.3856 191,687 +0.00(+0.78%)
May 15, 2024 0.3900 0.3950 0.3750 0.3826 216,480 -0.00(-0.39%)
May 14, 2024 0.3840 0.3999 0.3664 0.3841 373,685 -0.01(-1.71%)
May 13, 2024 0.3917 0.3999 0.3610 0.3908 439,840 +0.00(+1.11%)
May 10, 2024 0.4063 0.4270 0.3800 0.3865 578,708 -0.00(-0.13%)
May 09, 2024 0.3950 0.4273 0.3850 0.3870 294,024 -0.00(-0.74%)
May 08, 2024 0.3900 0.4000 0.3666 0.3899 454,635 -0.00(-0.38%)
May 07, 2024 0.4300 0.4300 0.3840 0.3914 313,080 -0.03(-7.60%)
May 06, 2024 0.4200 0.4330 0.4022 0.4236 271,221 -0.01(-2.60%)
May 03, 2024 0.4340 0.4397 0.4200 0.4349 310,225 -0.00(-0.41%)
May 02, 2024 0.4100 0.4367 0.4064 0.4367 429,515 -0.00(-0.07%)
May 01, 2024 0.4168 0.4389 0.3800 0.4370 970,780 +0.01(+1.20%)
Apr 30, 2024 0.3500 0.4390 0.3530 0.4318 2,369,371 +0.08(+22.78%)
Apr 29, 2024 0.3439 0.3545 0.3400 0.3517 148,176 +0.01(+3.47%)
Apr 26, 2024 0.3465 0.3500 0.3301 0.3399 120,352 -0.01(-1.90%)
Apr 25, 2024 0.3350 0.3550 0.3300 0.3465 382,086 +0.01(+2.82%)
Apr 24, 2024 0.3384 0.3400 0.3250 0.3370 305,905 +0.00(+0.57%)
Apr 23, 2024 0.3400 0.3475 0.3263 0.3351 314,817 +0.00(+0.63%)
Apr 22, 2024 0.3300 0.3412 0.3223 0.3330 561,818 -0.02(-4.64%)
Apr 19, 2024 0.3295 0.3590 0.3131 0.3492 1,243,759 +0.02(+5.85%)
Apr 18, 2024 0.3253 0.3398 0.3070 0.3299 1,336,227 -0.01(-2.86%)
Apr 17, 2024 0.3600 0.3718 0.3120 0.3396 9,843,981 +0.03(+9.55%)
Apr 16, 2024 0.3480 0.3500 0.3040 0.3100 9,158,302 -0.02(-6.46%)
Apr 15, 2024 0.3600 0.3690 0.3210 0.3314 646,201 -0.03(-7.87%)
Apr 12, 2024 0.3800 0.3824 0.3395 0.3597 1,205,739 -0.02(-5.54%)
Apr 11, 2024 0.3900 0.4000 0.3806 0.3808 224,899 -0.01(-3.35%)
Apr 10, 2024 0.3900 0.4000 0.3802 0.3940 334,132 +0.00(+0.51%)
Apr 09, 2024 0.4000 0.4097 0.3770 0.3920 417,244 -0.01(-1.75%)
Apr 08, 2024 0.4118 0.4199 0.3900 0.3990 362,935 -0.01(-3.55%)
Apr 05, 2024 0.4290 0.4290 0.4074 0.4137 179,082 -0.01(-2.08%)
Apr 04, 2024 0.4100 0.4600 0.4100 0.4225 656,000 +0.02(+3.81%)
Apr 03, 2024 0.4000 0.4099 0.3803 0.4070 552,747 +0.01(+2.78%)
Apr 02, 2024 0.4284 0.4300 0.3877 0.3960 423,221 -0.02(-5.69%)
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.