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 (%)
May 30, 2003 674.77 681.87 673.86 679.75 0 +2.75(+0.41%)
May 29, 2003 673.39 679.46 673.39 677.00 0 +1.59(+0.24%)
May 28, 2003 665.78 675.41 665.78 675.41 0 +9.63(+1.45%)
May 27, 2003 661.21 666.42 656.48 665.78 0 +2.37(+0.36%)
May 26, 2003 666.61 667.72 663.31 663.41 0 -0.44(-0.07%)
May 23, 2003 665.20 666.01 659.43 663.85 0 +2.96(+0.45%)
May 22, 2003 651.52 660.89 651.52 660.89 0 +10.83(+1.67%)
May 21, 2003 659.83 659.83 649.39 650.06 0 -9.39(-1.42%)
May 20, 2003 657.57 662.22 655.02 659.45 0 +1.01(+0.15%)
May 19, 2003 670.70 670.70 657.59 658.44 0 -17.81(-2.63%)
May 16, 2003 670.08 676.25 670.08 676.25 0 +5.99(+0.89%)
May 15, 2003 666.85 670.26 666.30 670.26 0 +4.06(+0.61%)
May 14, 2003 667.26 672.30 665.12 666.20 0 -0.39(-0.06%)
May 13, 2003 671.26 671.26 664.50 666.59 0 -1.13(-0.17%)
May 12, 2003 669.30 669.30 661.31 667.72 0 +1.19(+0.18%)
May 09, 2003 660.70 666.53 657.04 666.53 0 +6.70(+1.02%)
May 08, 2003 670.30 670.30 659.34 659.83 0 -11.45(-1.71%)
May 07, 2003 680.74 681.87 671.28 671.28 0 -12.06(-1.76%)
May 06, 2003 674.99 683.34 674.99 683.34 0 +7.26(+1.07%)
May 05, 2003 679.08 681.42 676.08 676.08 0 +3.47(+0.52%)
May 02, 2003 672.47 672.61 664.55 672.61 0 +30.46(+4.74%)
May 01, 2003 642.15 642.15 642.15 642.15 0 -32.89(-4.87%)
Apr 30, 2003 682.98 682.98 675.04 675.04 0 -4.85(-0.71%)
Apr 29, 2003 688.58 688.58 679.89 679.89 0 -4.71(-0.69%)
Apr 28, 2003 671.86 684.60 671.86 684.60 0 +10.71(+1.59%)
Apr 25, 2003 679.43 679.43 672.84 673.89 0 -3.73(-0.55%)
Apr 24, 2003 681.80 686.89 677.62 677.62 0 -5.18(-0.76%)
Apr 23, 2003 687.91 687.91 678.52 682.80 0 +2.09(+0.31%)
Apr 22, 2003 678.78 680.71 673.49 680.71 0 +0.90(+0.13%)
Apr 21, 2003 679.81 679.81 679.81 679.81 0 +0.00(+0.00%)
Apr 17, 2003 669.33 679.81 668.55 679.81 0 +5.34(+0.79%)
Apr 16, 2003 684.19 684.19 673.96 674.47 0 -4.98(-0.73%)
Apr 15, 2003 676.58 680.91 674.18 679.45 0 +7.01(+1.04%)
Apr 14, 2003 668.00 672.44 662.47 672.44 0 +5.51(+0.83%)
Apr 11, 2003 667.12 669.93 666.72 666.93 0 +3.51(+0.53%)
Apr 10, 2003 661.30 667.19 661.30 663.42 0 -6.53(-0.97%)
Apr 09, 2003 657.22 672.91 657.22 669.95 0 +6.37(+0.96%)
Apr 08, 2003 664.07 669.75 663.58 663.58 0 -4.73(-0.71%)
Apr 07, 2003 672.81 676.93 668.31 668.31 0 +12.23(+1.86%)
Apr 05, 2003 645.83 656.08 645.83 656.08 0 +7.96(+1.23%)
Apr 04, 2003 641.56 650.58 641.56 648.12 0 +6.61(+1.03%)
Apr 03, 2003 631.65 641.51 631.65 641.51 0 +19.12(+3.07%)
Apr 02, 2003 618.77 622.39 617.75 622.39 0 +8.34(+1.36%)
Apr 01, 2003 618.91 618.91 612.83 614.05 0 -2.78(-0.45%)
Mar 31, 2003 616.83 616.83 616.83 616.83 0 -12.77(-2.03%)
Mar 29, 2003 632.29 632.29 623.38 629.60 0 +0.64(+0.10%)
Mar 28, 2003 633.10 633.10 627.75 628.96 0 -10.87(-1.70%)
Mar 27, 2003 639.47 646.50 638.43 639.83 0 +2.26(+0.35%)
Mar 26, 2003 623.86 637.57 619.17 637.57 0 +9.98(+1.59%)
Mar 25, 2003 642.03 642.03 627.59 627.59 0 +0.00(+0.00%)
Mar 24, 2003 627.59 627.59 627.59 627.59 0 -22.90(-3.52%)
Mar 22, 2003 641.29 650.49 640.29 650.49 0 +12.43(+1.95%)
Mar 21, 2003 638.32 644.00 636.96 638.06 0 -5.73(-0.89%)
Mar 20, 2003 639.77 645.60 636.37 643.79 0 +7.46(+1.17%)
Mar 19, 2003 632.02 644.67 632.02 636.33 0 +3.80(+0.60%)
Mar 18, 2003 605.77 632.53 604.10 632.53 0 +0.00(+0.00%)
Mar 17, 2003 632.53 632.53 632.53 632.53 0 +14.11(+2.28%)
Mar 15, 2003 601.15 618.42 601.15 618.42 0 +21.79(+3.65%)
Mar 14, 2003 583.40 596.63 583.40 596.63 0 +19.79(+3.43%)
Mar 13, 2003 592.33 592.33 576.84 576.84 0 -14.67(-2.48%)
Mar 12, 2003 587.60 593.90 586.83 591.51 0 +2.89(+0.49%)
Mar 11, 2003 605.22 605.22 588.62 588.62 0 -13.41(-2.23%)
Mar 08, 2003 607.80 609.59 602.03 602.03 0 -9.55(-1.56%)
Mar 07, 2003 618.88 618.88 611.58 611.58 0 -6.41(-1.04%)
Mar 06, 2003 612.09 618.03 611.44 617.99 0 +2.38(+0.39%)
Mar 05, 2003 620.83 620.83 614.09 615.61 0 -10.52(-1.68%)
Mar 04, 2003 630.00 636.53 626.13 626.13 0 +1.72(+0.28%)
Mar 03, 2003 624.41 624.41 624.41 624.41 0 -2.05(-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.