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 (%)
Oct 29, 2004 329.78 332.32 329.55 330.48 124,883,200 -0.14(-0.04%)
Oct 28, 2004 329.80 331.49 329.45 330.62 157,384,192 +2.90(+0.88%)
Oct 27, 2004 325.15 327.72 323.64 327.72 110,475,400 +4.60(+1.42%)
Oct 26, 2004 322.91 323.49 321.48 323.12 98,213,600 +1.09(+0.34%)
Oct 25, 2004 322.59 322.64 320.37 322.03 99,351,600 -5.00(-1.53%)
Oct 22, 2004 326.82 329.01 325.78 327.03 80,807,800 +0.38(+0.12%)
Oct 21, 2004 326.34 327.17 322.99 326.65 108,658,400 +1.14(+0.35%)
Oct 20, 2004 326.62 327.39 324.06 325.51 143,968,192 -4.64(-1.41%)
Oct 19, 2004 329.43 331.59 329.43 330.15 103,306,600 +3.50(+1.07%)
Oct 18, 2004 328.69 328.85 325.97 326.65 84,862,000 -1.29(-0.39%)
Oct 15, 2004 325.89 328.16 325.62 327.94 114,847,400 -0.79(-0.24%)
Oct 14, 2004 329.13 330.21 328.06 328.73 92,943,400 -2.80(-0.84%)
Oct 13, 2004 331.33 333.27 330.86 331.53 109,933,000 +1.71(+0.52%)
Oct 12, 2004 334.07 334.07 328.05 329.82 85,551,000 -4.61(-1.38%)
Oct 11, 2004 334.52 334.74 332.51 334.43 75,862,400 -0.48(-0.14%)
Oct 08, 2004 336.12 338.67 334.01 334.91 0 -2.77(-0.82%)
Oct 07, 2004 338.34 339.35 336.98 337.68 0 +0.73(+0.22%)
Oct 06, 2004 336.14 337.51 335.06 336.95 0 +0.85(+0.25%)
Oct 05, 2004 335.10 338.26 334.06 336.10 0 +0.91(+0.27%)
Oct 04, 2004 332.55 335.79 332.55 335.19 0 +4.32(+1.31%)
Oct 01, 2004 324.58 330.87 324.58 330.87 0 +6.93(+2.14%)
Sep 30, 2004 327.12 327.83 323.64 323.94 0 -1.36(-0.42%)
Sep 29, 2004 324.16 326.76 324.16 325.30 0 +1.04(+0.32%)
Sep 28, 2004 322.59 325.07 321.86 324.26 0 +0.79(+0.24%)
Sep 27, 2004 325.19 325.21 322.54 323.47 0 -2.44(-0.75%)
Sep 24, 2004 326.22 326.77 324.01 325.91 0 -0.46(-0.14%)
Sep 23, 2004 328.03 328.80 325.02 326.37 0 -3.08(-0.93%)
Sep 22, 2004 333.89 334.57 329.10 329.45 0 -4.62(-1.38%)
Sep 21, 2004 332.12 334.36 331.74 334.07 0 +2.15(+0.65%)
Sep 20, 2004 333.05 333.23 329.93 331.92 0 -2.98(-0.89%)
Sep 17, 2004 331.66 335.87 330.75 334.90 0 +2.79(+0.84%)
Sep 16, 2004 331.89 332.88 330.66 332.11 0 +0.04(+0.01%)
Sep 15, 2004 333.20 334.86 331.34 332.07 0 -1.08(-0.32%)
Sep 14, 2004 333.86 333.86 332.41 333.15 0 -1.04(-0.31%)
Sep 13, 2004 330.61 334.19 330.61 334.19 0 +4.47(+1.36%)
Sep 10, 2004 328.61 330.43 328.42 329.72 0 +1.85(+0.56%)
Sep 09, 2004 329.90 329.94 326.81 327.87 0 -3.41(-1.03%)
Sep 08, 2004 332.05 332.69 330.72 331.28 0 -0.46(-0.14%)
Sep 07, 2004 330.43 332.15 329.82 331.74 0 +1.06(+0.32%)
Sep 06, 2004 329.14 330.98 329.13 330.68 0 +1.93(+0.59%)
Sep 03, 2004 326.03 329.59 325.66 328.75 0 +1.90(+0.58%)
Sep 02, 2004 325.41 327.04 324.09 326.85 0 +1.58(+0.49%)
Sep 01, 2004 324.84 326.42 324.32 325.27 0 +2.15(+0.67%)
Aug 31, 2004 324.45 325.00 322.95 323.12 0 -2.61(-0.80%)
Aug 30, 2004 326.41 326.62 324.99 325.73 0 -0.58(-0.18%)
Aug 27, 2004 324.82 326.89 324.11 326.31 0 +1.81(+0.56%)
Aug 26, 2004 324.34 324.87 322.99 324.50 0 +2.42(+0.75%)
Aug 25, 2004 322.54 323.62 320.33 322.08 0 +0.53(+0.16%)
Aug 24, 2004 321.33 323.23 320.81 321.55 0 -0.17(-0.05%)
Aug 23, 2004 319.30 321.72 317.81 321.72 0 +5.22(+1.65%)
Aug 20, 2004 316.70 316.96 314.86 316.50 0 -0.79(-0.25%)
Aug 19, 2004 318.84 319.42 316.26 317.29 0 +0.60(+0.19%)
Aug 18, 2004 315.86 316.97 313.61 316.69 0 +0.97(+0.31%)
Aug 17, 2004 314.24 317.38 313.01 315.72 0 +1.35(+0.43%)
Aug 16, 2004 309.21 314.37 307.31 314.37 0 +3.69(+1.19%)
Aug 13, 2004 309.70 312.07 308.12 310.68 0 -0.89(-0.29%)
Aug 12, 2004 314.37 315.12 310.03 311.57 0 -1.29(-0.41%)
Aug 11, 2004 317.08 317.21 310.59 312.86 0 -3.38(-1.07%)
Aug 10, 2004 312.83 316.44 312.39 316.24 0 +3.16(+1.01%)
Aug 09, 2004 316.02 316.53 311.10 313.08 0 -2.66(-0.84%)
Aug 06, 2004 321.89 321.95 315.74 315.74 0 -10.11(-3.10%)
Aug 05, 2004 326.37 327.62 325.66 325.85 0 +2.46(+0.76%)
Aug 04, 2004 325.17 325.17 322.06 323.39 0 -3.54(-1.08%)
Aug 03, 2004 326.63 327.72 326.02 326.93 0 +1.06(+0.33%)
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.
 
 
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.