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 (%)
Mar 31, 2004 838.39 839.59 836.94 839.59 0 -1.21(-0.14%)
Mar 30, 2004 832.20 840.80 828.73 840.80 0 +0.00(+0.00%)
Mar 29, 2004 832.20 840.80 828.73 840.80 0 +6.83(+0.82%)
Mar 27, 2004 834.05 834.06 832.45 833.97 0 +3.32(+0.40%)
Mar 26, 2004 820.62 830.65 820.62 830.65 0 +16.53(+2.03%)
Mar 25, 2004 816.31 819.57 812.99 814.12 0 -1.20(-0.15%)
Mar 24, 2004 814.92 819.47 810.11 815.32 0 +3.94(+0.49%)
Mar 23, 2004 818.78 818.78 807.36 811.38 0 +0.00(+0.00%)
Mar 22, 2004 818.78 818.78 807.36 811.38 0 -15.07(-1.82%)
Mar 20, 2004 828.68 828.68 821.39 826.45 0 +5.28(+0.64%)
Mar 19, 2004 834.61 834.61 821.17 821.17 0 -12.12(-1.45%)
Mar 18, 2004 825.86 834.18 824.99 833.29 0 +13.72(+1.67%)
Mar 17, 2004 807.26 819.60 806.10 819.57 0 +11.23(+1.39%)
Mar 16, 2004 827.64 827.64 808.34 808.34 0 +0.00(+0.00%)
Mar 15, 2004 827.64 827.64 808.34 808.34 0 -34.03(-4.04%)
Mar 13, 2004 833.81 843.62 832.65 842.37 0 -7.78(-0.92%)
Mar 12, 2004 857.75 857.75 848.03 850.15 0 -17.83(-2.05%)
Mar 11, 2004 863.15 868.80 863.15 867.98 0 +0.57(+0.07%)
Mar 10, 2004 870.36 871.47 866.31 867.41 0 -7.60(-0.87%)
Mar 09, 2004 874.70 875.03 873.14 875.01 0 +0.00(+0.00%)
Mar 08, 2004 874.70 875.03 873.14 875.01 0 +2.27(+0.26%)
Mar 06, 2004 870.78 874.03 870.08 872.74 0 +1.19(+0.14%)
Mar 05, 2004 867.51 871.55 867.16 871.55 0 +5.67(+0.65%)
Mar 04, 2004 870.65 870.65 864.70 865.88 0 -6.87(-0.79%)
Mar 03, 2004 870.15 872.75 870.15 872.75 0 +5.23(+0.60%)
Mar 02, 2004 864.85 867.52 863.53 867.52 0 +0.00(+0.00%)
Mar 01, 2004 864.85 867.52 863.53 867.52 0 +5.02(+0.58%)
Feb 28, 2004 857.86 863.61 857.86 862.50 0 +7.70(+0.90%)
Feb 27, 2004 859.20 859.20 852.02 854.80 0 -0.49(-0.06%)
Feb 26, 2004 855.71 855.71 851.53 855.29 0 +1.42(+0.17%)
Feb 25, 2004 860.40 860.40 851.22 853.87 0 -7.90(-0.92%)
Feb 24, 2004 864.35 865.47 861.77 861.77 0 +0.00(+0.00%)
Feb 23, 2004 864.35 865.47 861.77 861.77 0 +0.77(+0.09%)
Feb 21, 2004 865.37 865.89 859.78 861.00 0 -9.00(-1.03%)
Feb 20, 2004 864.30 870.00 863.27 870.00 0 +5.91(+0.68%)
Feb 19, 2004 862.98 864.09 861.78 864.09 0 +1.99(+0.23%)
Feb 18, 2004 859.89 862.10 859.89 862.10 0 +3.30(+0.38%)
Feb 17, 2004 855.13 858.80 855.09 858.80 0 +0.00(+0.00%)
Feb 16, 2004 855.13 858.80 855.09 858.80 0 +2.12(+0.25%)
Feb 14, 2004 859.80 861.51 855.21 856.68 0 -3.95(-0.46%)
Feb 13, 2004 858.56 860.63 857.31 860.63 0 +4.22(+0.49%)
Feb 12, 2004 853.23 856.41 849.53 856.41 0 +3.37(+0.40%)
Feb 11, 2004 847.57 853.04 847.57 853.04 0 +3.40(+0.40%)
Feb 10, 2004 842.13 849.64 842.13 849.64 0 +0.00(+0.00%)
Feb 09, 2004 842.13 849.64 842.13 849.64 0 +10.64(+1.27%)
Feb 07, 2004 834.22 839.00 832.61 839.00 0 +7.10(+0.85%)
Feb 06, 2004 825.54 834.36 825.54 831.90 0 +5.50(+0.67%)
Feb 05, 2004 830.04 830.04 825.91 826.40 0 -6.54(-0.79%)
Feb 04, 2004 832.20 832.94 830.89 832.94 0 +0.09(+0.01%)
Feb 03, 2004 833.24 839.43 829.52 832.85 0 +0.00(+0.00%)
Feb 02, 2004 833.24 839.43 829.52 832.85 0 +2.62(+0.32%)
Jan 31, 2004 838.84 930.33 830.00 830.23 0 -7.92(-0.94%)
Jan 30, 2004 842.49 844.29 838.15 838.15 0 -9.04(-1.07%)
Jan 29, 2004 842.06 847.19 839.64 847.19 0 +5.13(+0.61%)
Jan 28, 2004 844.97 848.37 842.06 842.06 0 +3.02(+0.36%)
Jan 27, 2004 846.00 846.00 838.79 839.04 0 +0.00(+0.00%)
Jan 26, 2004 846.00 846.00 838.79 839.04 0 -7.43(-0.88%)
Jan 24, 2004 844.96 846.59 844.04 846.47 0 +1.11(+0.13%)
Jan 23, 2004 844.00 845.36 842.49 845.36 0 +4.47(+0.53%)
Jan 22, 2004 835.09 840.89 834.80 840.89 0 +5.90(+0.71%)
Jan 21, 2004 838.05 838.85 834.99 834.99 0 -2.63(-0.31%)
Jan 20, 2004 836.86 839.97 836.43 837.62 0 +0.00(+0.00%)
Jan 19, 2004 836.86 839.97 836.43 837.62 0 +3.63(+0.44%)
Jan 17, 2004 835.19 835.19 832.26 833.99 0 +2.66(+0.32%)
Jan 16, 2004 829.74 831.33 828.43 831.33 0 -1.69(-0.20%)
Jan 15, 2004 828.66 833.69 828.66 833.02 0 +3.30(+0.40%)
Jan 14, 2004 831.67 834.03 829.40 829.72 0 +1.12(+0.14%)
Jan 13, 2004 824.51 828.60 821.36 828.60 0 +0.00(+0.00%)
Jan 12, 2004 824.51 828.60 821.36 828.60 0 +1.18(+0.14%)
Jan 10, 2004 832.05 832.05 825.17 827.42 0 -1.27(-0.15%)
Jan 09, 2004 829.56 832.09 828.24 828.69 0 +2.96(+0.36%)
Jan 08, 2004 830.61 830.82 824.97 825.73 0 +0.00(+0.00%)
Jan 07, 2004 830.61 830.82 824.97 825.73 0 +0.29(+0.04%)
Jan 06, 2004 820.72 825.44 819.26 825.44 0 +0.00(+0.00%)
Jan 05, 2004 820.72 825.44 819.26 825.44 0 +3.20(+0.39%)
Jan 03, 2004 809.01 822.24 809.01 822.24 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.