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, 2020 1.040 1.100 0.9500 0.9550 213,900 -0.05(-4.50%)
May 28, 2020 1.010 1.330 0.9900 1.000 1,119,856 +0.01(+1.04%)
May 27, 2020 0.9311 1.053 0.9101 0.9897 312,718 +0.10(+11.18%)
May 26, 2020 0.8400 1.150 0.8000 0.8902 1,219,044 +0.09(+11.08%)
May 22, 2020 0.7900 0.8378 0.7709 0.8014 73,200 +0.01(+1.44%)
May 21, 2020 0.8400 0.8400 0.7700 0.7900 197,722 -0.08(-9.21%)
May 20, 2020 0.7300 1.220 0.7300 0.8701 1,556,342 +0.01(+1.17%)
May 19, 2020 1.040 1.050 0.8200 0.8600 787,478 -0.17(-16.50%)
May 18, 2020 1.090 1.110 1.030 1.030 240,547 -0.09(-7.67%)
May 15, 2020 1.140 1.200 1.020 1.116 1,005,500 -0.01(-1.27%)
May 14, 2020 1.220 1.260 1.080 1.130 663,063 -0.07(-5.83%)
May 13, 2020 1.350 1.380 1.160 1.200 399,218 -0.22(-15.49%)
May 12, 2020 1.490 1.520 1.350 1.420 126,816 -0.08(-5.33%)
May 11, 2020 1.550 1.550 1.390 1.500 267,409 -0.02(-1.32%)
May 08, 2020 1.490 1.640 1.350 1.520 1,007,400 +0.08(+5.56%)
May 07, 2020 1.400 1.500 1.320 1.440 159,418 +0.07(+5.11%)
May 06, 2020 1.440 1.470 1.310 1.370 124,955 -0.07(-4.86%)
May 05, 2020 1.490 1.560 1.430 1.440 124,258 -0.02(-1.38%)
May 04, 2020 1.460 1.550 1.410 1.460 134,945 +0.00(+0.01%)
May 01, 2020 1.480 1.590 1.340 1.460 119,000 -0.02(-1.35%)
Apr 30, 2020 1.500 1.620 1.450 1.480 141,857 -0.10(-6.33%)
Apr 29, 2020 1.580 1.650 1.410 1.580 337,764 +0.00(+0.00%)
Apr 28, 2020 1.740 1.850 1.550 1.580 263,424 -0.11(-6.51%)
Apr 27, 2020 1.390 1.940 1.300 1.690 1,402,943 +0.16(+10.46%)
Apr 24, 2020 2.210 2.450 1.400 1.530 2,631,200 -0.75(-32.89%)
Apr 23, 2020 2.360 2.460 2.020 2.280 629,833 -0.12(-5.00%)
Apr 22, 2020 2.700 2.700 2.240 2.400 560,267 +0.20(+9.09%)
Apr 21, 2020 2.380 2.980 2.120 2.200 728,473 -0.25(-10.20%)
Apr 20, 2020 2.200 2.680 1.960 2.450 1,409,904 -0.10(-3.92%)
Apr 17, 2020 2.830 3.460 2.220 2.550 11,762,100 +0.60(+30.77%)
Apr 16, 2020 1.590 1.980 1.410 1.950 770,285 +0.41(+26.62%)
Apr 15, 2020 1.120 1.840 1.000 1.540 638,886 +0.45(+41.28%)
Apr 14, 2020 0.8800 1.100 0.8300 1.090 151,837 +0.27(+32.89%)
Apr 13, 2020 0.8460 0.9030 0.8200 0.8202 24,102 -0.06(-6.85%)
Apr 09, 2020 0.9373 0.9900 0.8151 0.8805 161,700 +0.00(+0.06%)
Apr 08, 2020 0.9800 1.100 0.7800 0.8800 296,254 -0.06(-6.38%)
Apr 07, 2020 0.6900 1.000 0.6900 0.9400 472,847 +0.25(+36.23%)
Apr 06, 2020 0.5500 0.7500 0.5000 0.6900 263,892 +0.16(+30.26%)
Apr 03, 2020 0.4900 0.5399 0.4700 0.5297 59,400 +0.01(+1.96%)
Apr 02, 2020 0.4724 0.5400 0.4150 0.5195 67,172 +0.04(+8.68%)
Apr 01, 2020 0.5400 0.5400 0.4000 0.4780 104,609 -0.07(-13.09%)
Mar 31, 2020 0.4200 0.5800 0.4200 0.5500 217,695 +0.13(+30.95%)
Mar 30, 2020 0.5800 0.5800 0.4050 0.4200 53,027 -0.04(-8.72%)
Mar 27, 2020 0.3600 0.4775 0.3600 0.4601 186,800 +0.02(+4.57%)
Mar 26, 2020 0.3400 0.5600 0.3400 0.4400 251,940 +0.11(+33.33%)
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.