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 29, 2009 8.399 8.474 8.225 8.463 4,692,086 +0.09(+1.04%)
May 28, 2009 8.115 8.387 8.115 8.376 4,777,850 +0.16(+1.90%)
May 27, 2009 8.474 8.532 8.167 8.219 6,409,586 -0.39(-4.51%)
May 26, 2009 8.144 8.683 8.057 8.608 6,913,741 +0.40(+4.87%)
May 22, 2009 8.121 8.382 8.080 8.208 5,094,512 +0.11(+1.36%)
May 21, 2009 8.266 8.300 8.022 8.098 6,858,751 -0.28(-3.32%)
May 20, 2009 8.271 8.440 8.237 8.376 6,906,227 +0.18(+2.19%)
May 19, 2009 8.324 8.422 8.127 8.196 4,128,937 -0.16(-1.94%)
May 18, 2009 8.144 8.382 7.958 8.358 9,679,079 +0.28(+3.44%)
May 15, 2009 8.092 8.248 8.051 8.080 6,755,657 -0.02(-0.29%)
May 14, 2009 8.277 8.277 8.011 8.103 12,696,693 -0.17(-2.10%)
May 13, 2009 8.625 8.625 8.271 8.277 5,814,427 -0.36(-4.16%)
May 12, 2009 8.810 8.839 8.544 8.637 5,262,273 -0.12(-1.32%)
May 11, 2009 8.747 8.845 8.683 8.753 3,269,562 -0.09(-1.05%)
May 08, 2009 8.967 8.979 8.683 8.845 5,323,815 +0.05(+0.56%)
May 07, 2009 8.967 8.967 8.741 8.796 5,058,739 -0.10(-1.08%)
May 06, 2009 8.926 8.967 8.729 8.892 4,729,325 +0.09(+0.99%)
May 05, 2009 8.984 9.042 8.724 8.805 4,548,988 -0.18(-2.00%)
May 04, 2009 8.822 8.984 8.805 8.984 5,894,534 +0.29(+3.33%)
May 01, 2009 8.990 8.996 8.642 8.695 5,823,504 -0.08(-0.92%)
Apr 30, 2009 8.868 8.990 8.747 8.776 4,487,723 -0.01(-0.07%)
Apr 29, 2009 8.567 8.886 8.526 8.781 5,412,326 +0.21(+2.50%)
Apr 28, 2009 8.735 9.060 8.515 8.567 7,721,097 -0.25(-2.83%)
Apr 27, 2009 8.805 9.066 8.724 8.816 6,362,622 -0.02(-0.20%)
Apr 24, 2009 9.181 9.263 8.781 8.834 9,589,485 -0.26(-2.87%)
Apr 23, 2009 9.228 9.297 9.031 9.095 7,457,125 -0.16(-1.69%)
Apr 22, 2009 9.402 9.483 9.216 9.251 5,128,486 -0.16(-1.72%)
Apr 21, 2009 9.210 9.413 9.066 9.413 6,419,333 +0.20(+2.20%)
Apr 20, 2009 9.379 9.726 9.193 9.210 9,686,884 -0.29(-3.05%)
Apr 17, 2009 9.512 9.697 9.361 9.500 8,262,122 -0.01(-0.12%)
Apr 16, 2009 9.338 9.605 9.228 9.512 11,083,747 +0.25(+2.69%)
Apr 15, 2009 9.158 9.309 9.100 9.263 8,172,642 +0.07(+0.76%)
Apr 14, 2009 9.019 9.361 9.019 9.193 10,039,202 +0.11(+1.21%)
Apr 13, 2009 9.089 9.123 8.839 9.083 8,973,484 +0.05(+0.58%)
Apr 09, 2009 9.541 9.622 8.799 9.031 12,321,440 -0.46(-4.88%)
Apr 08, 2009 9.703 9.836 9.408 9.494 7,375,883 -0.16(-1.62%)
Apr 07, 2009 9.865 10.05 9.651 9.651 6,393,779 -0.37(-3.65%)
Apr 06, 2009 10.14 10.31 9.929 10.02 6,314,656 -0.30(-2.92%)
Apr 03, 2009 10.38 10.58 10.20 10.32 6,338,555 -0.13(-1.22%)
Apr 02, 2009 10.48 10.72 10.28 10.45 10,530,668 +0.19(+1.81%)
Apr 01, 2009 10.42 10.57 10.17 10.26 10,826,914 -0.28(-2.69%)
Mar 31, 2009 10.12 10.75 9.987 10.54 13,322,193 +0.47(+4.66%)
Mar 30, 2009 9.819 10.20 9.761 10.07 12,123,388 -0.02(-0.23%)
Mar 26, 2009 9.993 10.21 9.918 10.10 15,416,148 +0.21(+2.17%)
Mar 25, 2009 9.599 10.02 9.587 9.883 13,017,672 +0.30(+3.08%)
Mar 24, 2009 9.981 10.18 9.413 9.587 12,811,334 -0.49(-4.83%)
Mar 23, 2009 10.42 10.45 9.860 10.07 18,106,596 -1.01(-9.15%)
Mar 20, 2009 11.36 11.42 11.01 11.09 5,291,976 -0.22(-1.95%)
Mar 19, 2009 11.22 11.40 11.17 11.31 5,357,592 +0.05(+0.41%)
Mar 18, 2009 10.92 11.31 10.64 11.26 5,809,459 +0.01(+0.05%)
Mar 17, 2009 10.92 11.27 10.82 11.26 6,757,196 +0.34(+3.08%)
Mar 16, 2009 11.00 11.17 10.83 10.92 6,754,025 +0.00(+0.00%)
Mar 13, 2009 11.02 11.05 10.76 10.92 0 -0.09(-0.79%)
Mar 12, 2009 10.53 11.07 10.42 11.01 5,705,485 +0.47(+4.46%)
Mar 11, 2009 10.68 10.73 10.45 10.54 7,517,820 -0.03(-0.33%)
Mar 10, 2009 10.47 10.58 10.29 10.57 9,802,090 +0.24(+2.36%)
Mar 09, 2009 10.72 10.80 10.24 10.33 6,754,789 -0.50(-4.60%)
Mar 06, 2009 10.96 11.21 10.54 10.83 0 +0.79(+7.85%)
Mar 05, 2009 10.43 10.43 9.918 10.04 10,296,922 -0.45(-4.26%)
Mar 04, 2009 10.21 10.89 10.21 10.49 8,098,192 -0.21(-1.95%)
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.