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 (%)
Apr 29, 2005 346.01 349.70 345.92 348.20 158,727,600 +1.25(+0.36%)
Apr 28, 2005 350.92 351.27 345.55 346.95 157,056,992 -3.58(-1.02%)
Apr 27, 2005 355.73 355.73 349.37 350.53 134,417,600 -5.66(-1.59%)
Apr 26, 2005 357.28 357.54 355.09 356.19 135,117,408 -0.91(-0.25%)
Apr 25, 2005 355.33 357.47 354.23 357.10 135,962,400 +0.92(+0.26%)
Apr 22, 2005 356.68 357.08 355.13 356.18 118,971,000 +2.92(+0.83%)
Apr 21, 2005 352.07 355.16 352.04 353.26 124,892,600 -0.63(-0.18%)
Apr 20, 2005 358.10 358.54 353.51 353.89 166,104,192 -2.76(-0.77%)
Apr 19, 2005 357.41 357.97 355.76 356.65 134,256,192 +0.77(+0.22%)
Apr 18, 2005 356.93 358.60 355.39 355.88 198,206,800 -8.38(-2.30%)
Apr 15, 2005 365.81 366.56 364.25 364.26 156,632,800 -4.64(-1.26%)
Apr 14, 2005 368.63 370.11 368.24 368.90 113,955,600 -1.78(-0.48%)
Apr 13, 2005 371.14 372.43 370.44 370.68 126,575,600 +0.37(+0.10%)
Apr 12, 2005 372.80 372.86 369.27 370.31 93,978,000 -2.02(-0.54%)
Apr 11, 2005 372.20 373.37 371.86 372.33 90,427,000 -1.28(-0.34%)
Apr 08, 2005 373.71 374.26 373.05 373.61 110,162,400 +0.82(+0.22%)
Apr 07, 2005 370.61 373.22 370.61 372.79 111,257,200 +1.62(+0.44%)
Apr 06, 2005 369.61 371.17 369.61 371.17 91,454,200 +2.10(+0.57%)
Apr 05, 2005 368.71 369.38 368.03 369.07 78,595,200 +2.16(+0.59%)
Apr 04, 2005 368.65 368.65 365.22 366.91 105,555,000 -1.29(-0.35%)
Apr 02, 2005 370.09 371.44 368.20 368.20 113,886,000 -1.36(-0.37%)
Apr 01, 2005 371.37 371.48 369.43 369.56 133,666,200 +0.58(+0.16%)
Mar 31, 2005 368.34 369.91 368.15 368.98 148,769,600 -2.49(-0.67%)
Mar 30, 2005 370.09 371.68 368.87 371.47 86,694,600 +0.00(+0.00%)
Mar 29, 2005 370.09 371.68 368.87 371.47 0 -0.15(-0.04%)
Mar 28, 2005 371.62 371.62 371.62 371.62 0 +0.00(+0.00%)
Mar 25, 2005 369.21 372.45 368.84 371.62 94,803,600 +2.56(+0.69%)
Mar 24, 2005 366.77 369.13 366.59 369.06 139,101,600 -0.61(-0.17%)
Mar 23, 2005 369.92 370.11 367.20 369.67 116,578,200 +0.61(+0.17%)
Mar 22, 2005 369.59 370.99 368.95 369.06 50,673,600 +0.00(+0.00%)
Mar 21, 2005 369.59 370.99 368.95 369.06 0 -0.78(-0.21%)
Mar 19, 2005 368.79 370.63 366.50 369.84 117,799,800 +1.48(+0.40%)
Mar 18, 2005 368.19 369.19 367.37 368.36 120,461,800 -0.01(-0.00%)
Mar 17, 2005 373.16 373.19 368.23 368.37 131,283,200 -5.51(-1.47%)
Mar 16, 2005 372.70 374.03 372.62 373.88 76,072,800 +1.72(+0.46%)
Mar 15, 2005 371.47 372.55 370.84 372.16 64,621,600 +0.00(+0.00%)
Mar 14, 2005 371.47 372.55 370.84 372.16 0 +0.01(+0.00%)
Mar 12, 2005 374.24 374.58 372.01 372.15 90,672,400 -0.45(-0.12%)
Mar 11, 2005 373.52 374.44 372.60 372.60 121,397,200 -3.72(-0.99%)
Mar 10, 2005 377.82 379.07 375.59 376.32 103,812,400 -1.36(-0.36%)
Mar 09, 2005 378.87 379.03 377.03 377.68 114,255,200 -2.08(-0.55%)
Mar 08, 2005 379.16 380.19 378.89 379.76 101,325,600 +0.00(+0.00%)
Mar 07, 2005 379.16 380.19 378.89 379.76 0 +1.11(+0.29%)
Mar 05, 2005 376.91 378.65 376.08 378.65 119,748,800 +2.49(+0.66%)
Mar 04, 2005 374.52 376.90 374.49 376.16 149,655,808 -0.11(-0.03%)
Mar 03, 2005 375.88 376.27 374.24 376.27 146,398,000 +0.56(+0.15%)
Mar 02, 2005 373.51 376.19 373.45 375.71 243,224,608 +1.34(+0.36%)
Mar 01, 2005 375.75 377.02 374.37 374.37 121,447,200 +0.00(+0.00%)
Feb 28, 2005 375.75 377.02 374.37 374.37 0 -0.19(-0.05%)
Feb 26, 2005 372.40 374.65 372.40 374.56 105,526,600 +4.27(+1.15%)
Feb 25, 2005 370.87 371.20 369.91 370.29 132,356,000 -0.39(-0.11%)
Feb 24, 2005 369.58 371.08 368.67 370.68 127,523,400 -2.45(-0.66%)
Feb 23, 2005 373.71 374.43 370.41 373.13 132,209,400 -1.86(-0.50%)
Feb 22, 2005 375.95 376.14 373.90 374.99 49,307,600 +0.00(+0.00%)
Feb 21, 2005 375.95 376.14 373.90 374.99 0 -0.48(-0.13%)
Feb 19, 2005 373.43 375.84 373.37 375.47 122,136,200 +1.49(+0.40%)
Feb 18, 2005 373.11 375.33 372.91 373.98 137,783,008 +1.46(+0.39%)
Feb 17, 2005 373.65 373.65 370.91 372.52 114,082,600 -1.29(-0.35%)
Feb 16, 2005 371.74 374.34 371.61 373.81 107,940,600 +2.01(+0.54%)
Feb 15, 2005 370.99 371.93 370.72 371.80 84,933,200 +0.00(+0.00%)
Feb 14, 2005 370.99 371.93 370.72 371.80 0 +0.75(+0.20%)
Feb 12, 2005 368.79 371.05 368.15 371.05 92,608,400 +3.57(+0.97%)
Feb 11, 2005 368.13 368.93 367.06 367.48 111,143,000 -0.88(-0.24%)
Feb 10, 2005 368.93 369.94 367.52 368.36 108,040,800 -0.74(-0.20%)
Feb 09, 2005 368.76 369.29 367.67 369.10 104,173,800 -0.03(-0.01%)
Feb 08, 2005 369.09 369.59 367.83 369.13 116,481,000 +0.00(+0.00%)
Feb 07, 2005 369.09 369.59 367.83 369.13 0 +1.81(+0.49%)
Feb 05, 2005 364.37 367.68 364.37 367.32 118,170,400 +2.49(+0.68%)
Feb 04, 2005 364.27 365.48 363.53 364.83 120,640,000 -0.63(-0.17%)
Feb 03, 2005 365.15 365.92 364.24 365.46 151,631,392 +1.05(+0.29%)
Feb 02, 2005 360.72 364.41 360.08 364.41 131,308,800 +3.99(+1.11%)
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.