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 (%)
Dec 31, 2019 73.36 73.88 72.84 73.56 2,071,054 +0.19(+0.26%)
Dec 30, 2019 72.96 73.69 72.48 73.36 1,814,850 +0.47(+0.64%)
Dec 27, 2019 73.73 73.83 72.85 72.90 1,563,048 -0.70(-0.96%)
Dec 26, 2019 73.72 73.89 73.16 73.60 1,602,699 -0.07(-0.09%)
Dec 24, 2019 73.73 74.15 73.25 73.67 885,309 +0.24(+0.33%)
Dec 23, 2019 73.87 73.99 73.10 73.42 2,175,053 -0.08(-0.10%)
Dec 20, 2019 74.74 74.98 73.35 73.50 4,357,080 -0.76(-1.03%)
Dec 19, 2019 73.41 74.43 72.93 74.26 3,873,202 +1.37(+1.87%)
Dec 18, 2019 72.62 73.52 72.48 72.90 3,787,054 +0.54(+0.75%)
Dec 17, 2019 71.84 72.45 70.83 72.35 2,347,875 +0.48(+0.66%)
Dec 16, 2019 71.28 72.77 71.22 71.87 4,348,498 +1.26(+1.78%)
Dec 13, 2019 71.21 71.30 69.93 70.62 3,177,060 -0.47(-0.66%)
Dec 12, 2019 69.88 71.25 69.54 71.08 3,487,634 +1.27(+1.81%)
Dec 11, 2019 68.78 70.01 68.31 69.82 2,785,293 +0.79(+1.15%)
Dec 10, 2019 68.75 69.43 68.53 69.03 2,524,495 +0.26(+0.38%)
Dec 09, 2019 68.07 69.67 67.85 68.77 3,350,594 +0.43(+0.63%)
Dec 06, 2019 67.65 68.70 67.64 68.33 4,441,761 +1.44(+2.15%)
Dec 05, 2019 65.72 66.94 65.70 66.89 3,609,211 +0.95(+1.44%)
Dec 04, 2019 65.50 66.29 65.21 65.94 3,737,460 +0.89(+1.37%)
Dec 03, 2019 64.55 65.11 64.17 65.05 5,075,496 -0.73(-1.11%)
Dec 02, 2019 67.46 67.46 65.26 65.79 5,198,929 -1.37(-2.05%)
Nov 29, 2019 66.85 67.83 66.22 67.16 3,556,962 -0.08(-0.12%)
Nov 27, 2019 68.53 68.69 66.72 67.24 7,253,207 -0.70(-1.03%)
Nov 26, 2019 64.30 69.65 64.16 67.94 16,708,591 +6.10(+9.87%)
Nov 25, 2019 61.01 62.04 60.08 61.84 5,058,336 +1.34(+2.22%)
Nov 22, 2019 60.21 60.63 59.87 60.50 2,887,811 +0.36(+0.60%)
Nov 21, 2019 61.90 62.05 59.99 60.14 4,070,741 -1.62(-2.62%)
Nov 20, 2019 62.40 62.75 61.46 61.76 2,627,719 -1.01(-1.61%)
Nov 19, 2019 63.65 63.80 62.30 62.76 2,789,003 -1.61(-2.50%)
Nov 18, 2019 63.85 64.70 63.55 64.37 3,076,122 +0.17(+0.26%)
Nov 15, 2019 63.24 64.22 63.22 64.20 2,649,471 +1.24(+1.97%)
Nov 14, 2019 62.40 63.29 62.35 62.96 2,165,022 +0.48(+0.77%)
Nov 13, 2019 62.24 62.81 61.79 62.48 1,921,912 -0.14(-0.23%)
Nov 12, 2019 63.45 63.45 62.45 62.62 2,622,596 -0.88(-1.39%)
Nov 11, 2019 63.71 64.09 63.00 63.50 3,124,641 -0.50(-0.78%)
Nov 08, 2019 63.03 64.01 62.80 64.00 2,382,315 +0.70(+1.11%)
Nov 07, 2019 63.27 64.04 63.13 63.30 2,183,878 +0.80(+1.28%)
Nov 06, 2019 62.44 62.70 61.31 62.51 3,003,315 +0.17(+0.28%)
Nov 05, 2019 62.46 63.30 62.08 62.33 3,443,180 +0.02(+0.04%)
Nov 04, 2019 61.34 62.42 61.30 62.31 1,782,507 +1.57(+2.59%)
Nov 01, 2019 60.30 61.21 60.06 60.73 2,825,974 +0.91(+1.52%)
Oct 31, 2019 60.23 60.55 59.23 59.82 2,340,528 -0.72(-1.20%)
Oct 30, 2019 61.49 61.56 59.30 60.55 2,203,142 -1.00(-1.62%)
Oct 29, 2019 61.74 62.26 61.47 61.55 2,521,847 -0.39(-0.63%)
Oct 28, 2019 61.87 62.80 61.66 61.94 2,378,524 +1.02(+1.67%)
Oct 25, 2019 59.84 61.58 59.53 60.92 1,729,852 +0.86(+1.43%)
Oct 24, 2019 60.47 60.76 58.97 60.06 1,895,175 +0.04(+0.07%)
Oct 23, 2019 60.30 60.59 59.84 60.02 2,044,300 -0.27(-0.46%)
Oct 22, 2019 59.72 60.59 59.37 60.30 1,815,903 +0.77(+1.30%)
Oct 21, 2019 59.24 60.03 59.18 59.52 1,844,637 +0.79(+1.35%)
Oct 18, 2019 57.87 59.10 57.67 58.73 2,768,581 +0.53(+0.92%)
Oct 17, 2019 57.38 58.37 57.19 58.20 2,170,641 +1.22(+2.15%)
Oct 16, 2019 56.41 57.50 56.22 56.98 2,713,980 +0.39(+0.69%)
Oct 15, 2019 57.28 57.51 56.58 56.58 2,399,952 -0.65(-1.14%)
Oct 14, 2019 57.43 57.43 56.68 57.23 1,598,575 -0.67(-1.16%)
Oct 11, 2019 56.50 58.45 56.50 57.91 3,239,977 +2.33(+4.20%)
Oct 10, 2019 54.83 55.93 54.83 55.58 2,332,013 +0.86(+1.57%)
Oct 09, 2019 54.88 55.20 54.54 54.72 2,034,657 +0.35(+0.64%)
Oct 08, 2019 54.99 55.25 54.04 54.37 2,028,418 -1.28(-2.30%)
Oct 07, 2019 55.51 56.29 55.44 55.65 2,151,817 -0.06(-0.10%)
Oct 04, 2019 54.82 55.74 54.82 55.71 2,042,395 +1.02(+1.87%)
Oct 03, 2019 53.89 54.71 52.90 54.68 2,550,445 +0.53(+0.98%)
Oct 02, 2019 55.96 56.18 53.61 54.15 2,929,069 -2.49(-4.40%)
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.