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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Composite (DC: BITCOMP )

63,213.00 -1538.00 (-2.38%)
Streaming Realtime Price Updated: 10:42 AM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 543.25 511.56 523.53 0 -2.45(-0.47%)
May 30, 2016 535.21 508.81 525.98 0 +14.18(+2.77%)
May 29, 2016 542.50 488.50 511.80 0 -3.83(-0.74%)
May 28, 2016 519.54 467.29 515.62 0 +44.79(+9.51%)
May 27, 2016 476.08 451.02 470.83 0 +19.42(+4.30%)
May 26, 2016 452.99 446.90 451.42 0 +2.16(+0.48%)
May 25, 2016 450.19 444.84 449.26 0 +3.20(+0.72%)
May 24, 2016 447.68 442.05 446.06 0 +3.11(+0.70%)
May 23, 2016 444.20 437.15 442.94 0 +3.92(+0.89%)
May 22, 2016 443.71 436.15 439.02 0 -3.06(-0.69%)
May 21, 2016 444.24 437.27 442.09 0 +1.18(+0.27%)
May 20, 2016 444.89 434.76 440.91 0 -1.85(-0.42%)
May 19, 2016 454.43 441.52 442.76 0 -10.96(-2.42%)
May 18, 2016 456.18 451.57 453.72 0 +0.78(+0.17%)
May 17, 2016 455.54 451.58 452.94 0 -1.38(-0.30%)
May 16, 2016 457.75 451.11 454.33 0 -2.19(-0.48%)
May 15, 2016 459.04 453.56 456.52 0 +0.88(+0.19%)
May 14, 2016 456.63 452.26 455.64 0 +1.91(+0.42%)
May 13, 2016 455.91 450.99 453.73 0 +0.12(+0.03%)
May 12, 2016 454.08 448.44 453.61 0 +1.55(+0.34%)
May 11, 2016 455.69 448.52 452.06 0 +3.21(+0.72%)
May 10, 2016 460.16 446.83 448.85 0 -9.28(-2.02%)
May 09, 2016 461.40 452.81 458.13 0 +3.02(+0.66%)
May 08, 2016 457.37 453.44 455.11 0 -0.85(-0.19%)
May 07, 2016 458.00 453.44 455.95 0 -0.61(-0.13%)
May 06, 2016 459.49 444.76 456.56 0 +10.00(+2.24%)
May 05, 2016 447.75 443.06 446.56 0 +2.41(+0.54%)
May 04, 2016 450.21 442.58 444.15 0 -5.20(-1.16%)
May 03, 2016 450.05 440.29 449.35 0 +6.82(+1.54%)
May 02, 2016 452.00 439.30 442.53 0 -7.47(-1.66%)
May 01, 2016 452.38 446.04 450.00 0 +3.63(+0.81%)
Apr 30, 2016 455.18 446.00 446.37 0 -6.02(-1.33%)
Apr 29, 2016 453.71 443.46 452.38 0 +6.08(+1.36%)
Apr 28, 2016 448.94 435.39 446.30 0 -0.43(-0.10%)
Apr 27, 2016 465.35 445.21 446.73 0 -16.77(-3.62%)
Apr 26, 2016 466.10 457.29 463.50 0 +3.98(+0.87%)
Apr 25, 2016 463.90 450.14 459.52 0 +7.21(+1.59%)
Apr 24, 2016 459.95 444.55 452.31 0 +4.76(+1.06%)
Apr 23, 2016 448.12 439.98 447.56 0 +5.66(+1.28%)
Apr 22, 2016 447.90 439.03 441.90 0 -4.73(-1.06%)
Apr 21, 2016 448.06 437.00 446.63 0 +7.19(+1.64%)
Apr 20, 2016 441.00 430.33 439.44 0 +6.82(+1.58%)
Apr 19, 2016 433.41 424.62 432.62 0 +5.81(+1.36%)
Apr 18, 2016 428.29 422.80 426.82 0 +1.52(+0.36%)
Apr 17, 2016 429.62 422.12 425.30 0 -4.16(-0.97%)
Apr 16, 2016 430.94 424.86 429.46 0 +2.33(+0.55%)
Apr 15, 2016 428.50 421.49 427.12 0 +4.72(+1.12%)
Apr 14, 2016 423.27 419.29 422.40 0 +1.56(+0.37%)
Apr 13, 2016 423.85 419.77 420.85 0 -1.67(-0.40%)
Apr 12, 2016 424.19 418.88 422.52 0 +2.93(+0.70%)
Apr 11, 2016 420.60 416.00 419.59 0 +1.21(+0.29%)
Apr 10, 2016 420.10 415.61 418.38 0 +1.20(+0.29%)
Apr 09, 2016 417.95 412.00 417.19 0 +0.87(+0.21%)
Apr 08, 2016 421.50 415.02 416.31 0 -2.31(-0.55%)
Apr 07, 2016 420.46 416.55 418.62 0 -1.19(-0.28%)
Apr 06, 2016 421.45 418.00 419.81 0 -1.16(-0.28%)
Apr 05, 2016 422.00 416.03 420.98 0 +3.02(+0.72%)
Apr 04, 2016 418.68 413.93 417.96 0 +0.42(+0.10%)
Apr 03, 2016 418.47 415.07 417.54 0 +0.05(+0.01%)
Apr 02, 2016 419.00 413.91 417.49 0 +2.43(+0.59%)
Apr 01, 2016 416.00 411.71 415.06 0 -0.20(-0.05%)
Mar 31, 2016 416.87 410.70 415.25 0 +2.38(+0.58%)
Mar 30, 2016 415.99 408.80 412.88 0 -2.06(-0.50%)
Mar 29, 2016 423.62 407.61 414.93 0 -6.62(-1.57%)
Mar 28, 2016 424.23 418.83 421.55 0 -2.02(-0.48%)
Mar 27, 2016 427.50 414.23 423.57 0 +7.43(+1.78%)
Mar 26, 2016 416.95 413.00 416.15 0 +0.86(+0.21%)
Mar 25, 2016 416.91 412.25 415.29 0 +0.61(+0.15%)
Mar 24, 2016 418.06 412.61 414.68 0 -1.95(-0.47%)
Mar 23, 2016 419.50 412.90 416.63 0 +1.19(+0.29%)
Mar 22, 2016 416.93 410.18 415.44 0 +4.45(+1.08%)
Mar 21, 2016 412.70 408.00 411.00 0 -0.77(-0.19%)
Mar 20, 2016 414.50 407.33 411.76 0 +2.29(+0.56%)
Mar 19, 2016 411.25 404.60 409.47 0 +0.62(+0.15%)
Mar 18, 2016 418.19 403.47 408.85 0 -8.89(-2.13%)
Mar 17, 2016 418.50 414.83 417.75 0 +2.36(+0.57%)
Mar 16, 2016 416.77 412.97 415.39 0 -0.12(-0.03%)
Mar 15, 2016 416.92 411.53 415.50 0 +1.74(+0.42%)
Mar 14, 2016 415.91 410.15 413.77 0 +0.45(+0.11%)
Mar 13, 2016 416.00 410.36 413.32 0 +1.73(+0.42%)
Mar 12, 2016 419.21 407.67 411.59 0 -6.21(-1.49%)
Mar 11, 2016 421.95 414.66 417.80 0 +1.96(+0.47%)
Mar 10, 2016 416.69 409.31 415.84 0 +2.86(+0.69%)
Mar 09, 2016 415.54 408.86 412.98 0 +1.34(+0.33%)
Mar 08, 2016 415.50 408.01 411.64 0 -2.79(-0.67%)
Mar 07, 2016 416.62 403.72 414.43 0 +8.30(+2.04%)
Mar 06, 2016 413.65 395.83 406.13 0 +5.23(+1.30%)
Mar 05, 2016 411.49 388.00 400.90 0 -8.85(-2.16%)
Mar 04, 2016 424.85 407.77 409.75 0 -10.39(-2.47%)
Mar 03, 2016 426.43 417.19 420.14 0 -5.98(-1.40%)
Mar 02, 2016 435.50 425.30 426.12 0 -7.11(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.