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

(IX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2000 568.36 568.36 558.25 566.28 0 -2.47(-0.43%)
Jan 29, 2000 579.79 580.17 565.93 568.75 0 -11.85(-2.04%)
Jan 28, 2000 583.92 588.95 577.84 580.60 0 -1.30(-0.22%)
Jan 27, 2000 563.50 582.16 563.50 581.90 0 +18.40(+3.27%)
Jan 26, 2000 568.17 570.42 561.14 563.50 0 -4.67(-0.82%)
Jan 25, 2000 570.12 575.13 565.96 568.17 0 +0.00(+0.00%)
Jan 24, 2000 570.12 575.13 565.96 568.17 0 -1.83(-0.32%)
Jan 22, 2000 578.83 578.83 567.72 570.00 0 -8.77(-1.52%)
Jan 21, 2000 581.75 583.10 572.67 578.77 0 -2.75(-0.47%)
Jan 20, 2000 577.90 588.39 577.90 581.52 0 +3.62(+0.63%)
Jan 19, 2000 569.90 578.83 568.81 577.90 0 +10.16(+1.79%)
Jan 18, 2000 568.96 570.93 561.03 567.74 0 +0.00(+0.00%)
Jan 17, 2000 568.96 570.93 561.03 567.74 0 +1.66(+0.29%)
Jan 15, 2000 560.07 569.27 560.07 566.08 0 +6.01(+1.07%)
Jan 14, 2000 520.92 568.97 520.52 560.07 0 +41.37(+7.98%)
Jan 13, 2000 520.89 521.20 514.76 518.70 0 -2.19(-0.42%)
Jan 12, 2000 519.57 525.30 518.26 520.89 0 +0.92(+0.18%)
Jan 11, 2000 522.94 526.45 517.70 519.97 0 +0.00(+0.00%)
Jan 10, 2000 522.94 526.45 517.70 519.97 0 -2.15(-0.41%)
Jan 08, 2000 528.47 533.07 521.33 522.12 0 -6.35(-1.20%)
Jan 07, 2000 533.21 533.67 525.81 528.47 0 -4.21(-0.79%)
Jan 06, 2000 522.58 533.90 516.90 532.68 0 +9.71(+1.86%)
Jan 05, 2000 550.84 550.84 522.97 522.97 0 -28.86(-5.23%)
Jan 04, 2000 550.28 559.95 550.28 551.83 0 +0.00(+0.00%)
Jan 03, 2000 550.28 559.95 550.28 551.83 0 +1.36(+0.25%)
Dec 31, 1999 544.95 550.60 544.88 550.47 0 +5.52(+1.01%)
Dec 30, 1999 544.38 550.54 542.99 544.95 0 +0.79(+0.15%)
Dec 29, 1999 536.77 544.48 534.50 544.16 0 +7.47(+1.39%)
Dec 28, 1999 547.17 547.17 535.65 536.69 0 +0.00(+0.00%)
Dec 27, 1999 547.17 547.17 535.65 536.69 0 -10.64(-1.94%)
Dec 25, 1999 544.70 547.33 544.32 547.33 0 +2.41(+0.44%)
Dec 24, 1999 549.58 550.17 544.22 544.92 0 -4.25(-0.77%)
Dec 23, 1999 551.16 551.53 547.22 549.17 0 -1.99(-0.36%)
Dec 22, 1999 551.05 551.65 547.75 551.16 0 +0.32(+0.06%)
Dec 21, 1999 551.45 556.78 548.69 550.84 0 +0.00(+0.00%)
Dec 20, 1999 551.45 556.78 548.69 550.84 0 -0.61(-0.11%)
Dec 18, 1999 543.16 553.45 543.16 551.45 0 +9.51(+1.75%)
Dec 17, 1999 537.73 541.94 536.88 541.94 0 +5.23(+0.97%)
Dec 16, 1999 536.04 544.42 531.67 536.71 0 +0.01(+0.00%)
Dec 15, 1999 553.32 553.32 536.17 536.70 0 -16.72(-3.02%)
Dec 14, 1999 556.86 558.30 553.42 553.42 0 +0.00(+0.00%)
Dec 13, 1999 556.86 558.30 553.42 553.42 0 -3.44(-0.62%)
Dec 11, 1999 554.73 560.63 554.73 556.86 0 +3.27(+0.59%)
Dec 10, 1999 553.88 555.98 545.19 553.59 0 +0.00(+0.00%)
Dec 09, 1999 553.88 555.98 545.19 553.59 0 -1.17(-0.21%)
Dec 08, 1999 554.03 556.90 551.93 554.76 0 +1.16(+0.21%)
Dec 07, 1999 560.50 561.53 550.67 553.60 0 +0.00(+0.00%)
Dec 06, 1999 560.50 561.53 550.67 553.60 0 -6.90(-1.23%)
Dec 04, 1999 555.18 564.50 555.18 560.50 0 +5.46(+0.98%)
Dec 03, 1999 544.32 557.12 544.29 555.04 0 +11.53(+2.12%)
Dec 02, 1999 535.92 543.51 535.92 543.51 0 +7.40(+1.38%)
Dec 01, 1999 549.21 549.21 534.73 536.11 0 -13.19(-2.40%)
Nov 30, 1999 555.44 555.44 548.43 549.30 0 +0.00(+0.00%)
Nov 29, 1999 555.44 555.44 548.43 549.30 0 -6.14(-1.11%)
Nov 27, 1999 549.72 555.44 547.41 555.44 0 +6.13(+1.12%)
Nov 26, 1999 544.28 549.31 544.23 549.31 0 +5.03(+0.92%)
Nov 25, 1999 544.03 544.28 538.27 544.28 0 +0.33(+0.06%)
Nov 24, 1999 544.33 545.79 538.95 543.95 0 +0.23(+0.04%)
Nov 23, 1999 525.58 543.72 525.58 543.72 0 +0.00(+0.00%)
Nov 22, 1999 525.58 543.72 525.58 543.72 0 +18.96(+3.61%)
Nov 20, 1999 536.56 538.12 522.89 524.76 0 -11.19(-2.09%)
Nov 19, 1999 531.29 543.05 531.29 535.95 0 +5.68(+1.07%)
Nov 18, 1999 546.13 546.13 530.27 530.27 0 -15.86(-2.90%)
Nov 17, 1999 558.78 558.96 539.98 546.13 0 -12.36(-2.21%)
Nov 16, 1999 549.92 559.33 549.10 558.49 0 +0.00(+0.00%)
Nov 15, 1999 549.92 559.33 549.10 558.49 0 +8.57(+1.56%)
Nov 13, 1999 557.27 558.78 548.74 549.92 0 -7.35(-1.32%)
Nov 12, 1999 570.26 571.30 557.16 557.27 0 -13.40(-2.35%)
Nov 11, 1999 573.41 573.83 568.69 570.67 0 -1.52(-0.27%)
Nov 10, 1999 574.98 578.01 569.80 572.19 0 -2.52(-0.44%)
Nov 09, 1999 566.00 575.12 561.76 574.71 0 +0.00(+0.00%)
Nov 08, 1999 566.00 575.12 561.76 574.71 0 +8.06(+1.42%)
Nov 06, 1999 561.91 567.15 560.48 566.65 0 +5.39(+0.96%)
Nov 05, 1999 565.64 575.61 559.48 561.26 0 -4.34(-0.77%)
Nov 04, 1999 553.58 565.60 553.58 565.60 0 +12.62(+2.28%)
Nov 03, 1999 539.50 557.59 538.87 552.98 0 +13.30(+2.46%)
Nov 02, 1999 538.90 539.90 533.70 539.68 0 +0.00(+0.00%)
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.