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 08, 2023 3.517 3.672 3.449 3.672 198,898 +0.13(+3.55%)
May 05, 2023 3.333 3.546 3.294 3.546 189,774 +0.24(+7.33%)
May 04, 2023 3.323 3.420 3.216 3.303 85,904 -0.06(-1.73%)
May 03, 2023 3.255 3.420 3.236 3.362 121,582 +0.07(+2.06%)
May 02, 2023 3.303 3.487 3.207 3.294 172,651 -0.09(-2.58%)
May 01, 2023 3.565 3.565 3.323 3.381 173,739 -0.11(-3.06%)
Apr 28, 2023 3.439 3.546 3.398 3.487 46,583 +0.11(+3.15%)
Apr 27, 2023 3.381 3.420 3.313 3.381 66,221 +0.01(+0.29%)
Apr 26, 2023 3.216 3.546 3.216 3.371 162,171 +0.16(+5.14%)
Apr 25, 2023 3.438 3.491 3.197 3.207 250,572 -0.31(-8.82%)
Apr 24, 2023 3.507 3.526 3.352 3.517 124,718 +0.02(+0.55%)
Apr 21, 2023 3.555 3.672 3.458 3.497 127,062 -0.05(-1.37%)
Apr 20, 2023 3.487 3.730 3.458 3.546 139,230 +0.10(+2.81%)
Apr 19, 2023 3.662 3.710 3.400 3.449 136,565 -0.22(-6.07%)
Apr 18, 2023 3.681 3.768 3.623 3.672 132,011 +0.00(+0.00%)
Apr 17, 2023 3.594 3.691 3.546 3.672 268,887 +0.09(+2.43%)
Apr 14, 2023 3.681 3.768 3.565 3.584 142,980 -0.11(-2.89%)
Apr 13, 2023 3.613 3.739 3.613 3.691 80,682 +0.10(+2.70%)
Apr 12, 2023 3.710 3.768 3.594 3.594 67,896 -0.08(-2.11%)
Apr 11, 2023 3.613 3.720 3.565 3.672 79,244 +0.05(+1.34%)
Apr 10, 2023 3.594 3.739 3.526 3.623 122,373 +0.00(+0.00%)
Apr 06, 2023 3.458 3.652 3.420 3.623 143,740 +0.16(+4.76%)
Apr 05, 2023 3.691 3.691 3.439 3.458 121,257 -0.21(-5.80%)
Apr 04, 2023 3.943 3.972 3.623 3.672 250,062 -0.33(-8.23%)
Apr 03, 2023 3.875 4.020 3.836 4.001 362,802 +0.10(+2.48%)
Mar 31, 2023 3.827 3.923 3.759 3.904 165,872 +0.09(+2.28%)
Mar 30, 2023 3.836 3.846 3.759 3.817 67,970 +0.00(+0.00%)
Mar 29, 2023 3.768 3.894 3.759 3.817 211,290 -0.06(-1.50%)
Mar 28, 2023 3.710 3.904 3.643 3.875 172,982 +0.15(+3.90%)
Mar 27, 2023 3.720 3.749 3.594 3.730 160,429 +0.05(+1.32%)
Mar 24, 2023 3.633 3.768 3.594 3.681 167,586 +0.01(+0.26%)
Mar 23, 2023 3.778 3.827 3.652 3.672 97,265 -0.10(-2.57%)
Mar 22, 2023 3.739 3.827 3.601 3.768 109,648 -0.01(-0.26%)
Mar 21, 2023 3.555 3.778 3.555 3.778 140,878 +0.28(+8.03%)
Mar 20, 2023 3.555 3.604 3.458 3.497 53,850 -0.03(-0.82%)
Mar 17, 2023 3.487 3.662 3.400 3.526 65,150 -0.01(-0.27%)
Mar 16, 2023 3.458 3.720 3.420 3.536 142,215 +0.01(+0.27%)
Mar 15, 2023 3.768 3.856 3.429 3.526 314,177 -0.35(-9.00%)
Mar 14, 2023 3.487 3.875 3.391 3.875 363,150 +0.18(+4.99%)
Mar 13, 2023 3.633 3.817 3.565 3.691 203,975 +0.02(+0.53%)
Mar 10, 2023 3.633 3.710 3.584 3.672 187,416 +0.02(+0.53%)
Mar 09, 2023 3.923 3.923 3.604 3.652 298,631 -0.27(-6.91%)
Mar 08, 2023 4.020 4.049 3.768 3.923 286,388 -0.03(-0.74%)
Mar 07, 2023 3.836 3.972 3.749 3.953 149,065 +0.12(+3.03%)
Mar 06, 2023 3.778 3.919 3.765 3.836 163,549 -0.02(-0.50%)
Mar 03, 2023 3.749 3.875 3.623 3.856 90,912 +0.09(+2.31%)
Mar 02, 2023 3.788 3.802 3.646 3.768 38,122 -0.01(-0.26%)
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.