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 30, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 29, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 28, 2000 585.27 588.73 582.22 588.73 0 +3.49(+0.60%)
Mar 27, 2000 581.84 585.24 579.68 585.24 0 +3.77(+0.65%)
Mar 24, 2000 586.61 589.03 578.06 581.47 0 -4.54(-0.77%)
Mar 23, 2000 586.87 593.20 582.68 586.01 0 -0.85(-0.14%)
Mar 22, 2000 579.58 586.86 579.58 586.86 0 +7.89(+1.36%)
Mar 21, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 20, 2000 590.71 590.71 581.33 584.88 0 -5.97(-1.01%)
Mar 17, 2000 588.32 598.41 587.58 590.85 0 +3.98(+0.68%)
Mar 15, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 14, 2000 587.84 590.18 580.85 585.92 0 -1.66(-0.28%)
Mar 13, 2000 596.18 599.82 583.58 587.58 0 -8.60(-1.44%)
Mar 10, 2000 587.09 598.04 587.09 596.18 0 +11.00(+1.88%)
Mar 09, 2000 570.53 589.82 570.53 585.18 0 +15.13(+2.65%)
Mar 08, 2000 562.18 571.11 552.01 570.05 0 +7.29(+1.30%)
Mar 07, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 06, 2000 549.45 571.57 549.45 566.71 0 +18.16(+3.31%)
Mar 03, 2000 547.33 548.55 528.20 548.55 0 +2.02(+0.37%)
Mar 02, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
Mar 01, 2000 577.79 581.93 561.71 565.48 0 -11.06(-1.92%)
Feb 28, 2000 568.17 579.49 567.15 576.54 0 +7.99(+1.41%)
Feb 25, 2000 573.78 575.66 565.35 568.55 0 -4.94(-0.86%)
Feb 24, 2000 584.69 587.28 570.98 573.49 0 -10.94(-1.87%)
Feb 23, 2000 583.55 591.79 580.84 584.43 0 +1.01(+0.17%)
Feb 22, 2000 593.05 596.11 580.52 583.42 0 -9.57(-1.61%)
Feb 21, 2000 599.57 599.57 589.77 592.99 0 -6.58(-1.10%)
Feb 18, 2000 600.06 604.58 577.96 599.57 0 -0.60(-0.10%)
Feb 17, 2000 621.32 623.70 595.12 600.17 0 -21.73(-3.49%)
Feb 16, 2000 637.28 637.28 618.90 621.90 0 -15.00(-2.36%)
Feb 15, 2000 634.67 641.61 634.67 636.90 0 +3.18(+0.50%)
Feb 14, 2000 634.62 638.09 632.10 633.72 0 -1.36(-0.21%)
Feb 11, 2000 639.05 640.93 630.65 635.08 0 -4.17(-0.65%)
Feb 10, 2000 631.41 642.14 630.03 639.25 0 +6.80(+1.08%)
Feb 09, 2000 631.43 632.45 626.09 632.45 0 +2.55(+0.40%)
Feb 08, 2000 637.96 639.75 627.20 629.90 0 -6.53(-1.03%)
Feb 07, 2000 635.34 641.17 631.97 636.43 0 +1.43(+0.23%)
Feb 04, 2000 614.31 635.00 614.31 635.00 0 +20.69(+3.37%)
Feb 03, 2000 603.05 615.01 600.16 614.31 0 +10.73(+1.78%)
Feb 02, 2000 617.10 621.72 601.46 603.58 0 -13.28(-2.15%)
Feb 01, 2000 636.76 638.38 613.53 616.86 0 -19.51(-3.07%)
Jan 31, 2000 634.50 636.37 626.30 636.37 0 +1.70(+0.27%)
Jan 28, 2000 645.30 646.28 633.27 634.67 0 -9.98(-1.55%)
Jan 27, 2000 643.63 650.07 633.81 644.65 0 +1.26(+0.20%)
Jan 26, 2000 649.67 656.72 640.24 643.39 0 -6.47(-1.00%)
Jan 25, 2000 656.17 656.17 645.47 649.86 0 -6.86(-1.04%)
Jan 24, 2000 664.69 668.98 653.55 656.72 0 -7.97(-1.20%)
Jan 21, 2000 670.28 670.91 662.93 664.69 0 -5.46(-0.81%)
Jan 20, 2000 656.41 673.91 656.41 670.15 0 +14.16(+2.16%)
Jan 19, 2000 685.92 685.92 652.04 655.99 0 -29.73(-4.34%)
Jan 18, 2000 703.80 704.35 681.49 685.72 0 -17.76(-2.52%)
Jan 17, 2000 691.60 707.47 691.60 703.48 0 +12.59(+1.82%)
Jan 14, 2000 691.81 694.09 683.70 690.89 0 -0.72(-0.10%)
Jan 13, 2000 690.79 699.67 688.40 691.61 0 +1.45(+0.21%)
Jan 12, 2000 696.29 698.15 686.71 690.16 0 -5.84(-0.84%)
Jan 11, 2000 691.92 704.54 691.92 696.00 0 +7.48(+1.09%)
Jan 06, 2000 681.30 691.89 681.30 688.52 0 +10.43(+1.54%)
Jan 05, 2000 694.86 694.86 674.34 678.09 0 -22.13(-3.16%)
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.