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 31, 2004 834.46 837.42 834.46 837.42 0 +0.95(+0.11%)
May 28, 2004 842.48 842.48 836.28 836.47 0 -1.28(-0.15%)
May 27, 2004 834.19 839.95 834.19 837.75 0 +3.79(+0.45%)
May 26, 2004 837.28 837.28 833.54 833.96 0 +8.25(+1.00%)
May 25, 2004 824.70 825.71 822.43 825.71 0 -7.94(-0.95%)
May 24, 2004 824.51 834.27 824.51 833.65 0 +11.61(+1.41%)
May 21, 2004 824.24 828.19 822.04 822.04 0 -0.87(-0.11%)
May 20, 2004 821.69 823.82 818.47 822.91 0 -7.59(-0.91%)
May 19, 2004 820.88 830.66 820.88 830.50 0 +16.83(+2.07%)
May 18, 2004 813.70 814.50 811.35 813.67 0 +5.68(+0.70%)
May 17, 2004 810.90 810.90 803.05 807.99 0 -11.35(-1.39%)
May 14, 2004 819.72 822.61 815.83 819.34 0 -7.76(-0.94%)
May 13, 2004 823.79 828.91 823.67 827.10 0 +3.61(+0.44%)
May 12, 2004 831.23 831.23 823.49 823.49 0 -7.67(-0.92%)
May 11, 2004 825.27 831.16 825.27 831.16 0 +8.62(+1.05%)
May 10, 2004 825.92 826.43 822.39 822.54 0 -21.81(-2.58%)
May 07, 2004 853.14 853.14 844.35 844.35 0 -8.47(-0.99%)
May 06, 2004 861.58 861.58 852.82 852.82 0 -11.16(-1.29%)
May 05, 2004 853.50 864.63 853.50 863.98 0 +7.45(+0.87%)
May 04, 2004 858.03 858.03 853.58 856.53 0 -1.62(-0.19%)
May 03, 2004 850.56 858.15 849.48 858.15 0 +6.24(+0.73%)
Apr 30, 2004 853.03 853.03 850.15 851.91 0 -5.01(-0.58%)
Apr 29, 2004 862.07 862.07 855.04 856.92 0 -7.66(-0.89%)
Apr 28, 2004 874.72 875.09 864.58 864.58 0 -11.57(-1.32%)
Apr 27, 2004 874.81 876.29 873.36 876.15 0 -0.35(-0.04%)
Apr 26, 2004 874.85 879.03 874.85 876.50 0 +3.63(+0.42%)
Apr 23, 2004 876.00 876.00 872.87 872.87 0 +3.97(+0.46%)
Apr 22, 2004 869.71 869.71 863.64 868.90 0 +1.80(+0.21%)
Apr 21, 2004 868.62 869.69 864.96 867.10 0 -8.96(-1.02%)
Apr 20, 2004 877.04 879.31 870.32 876.06 0 +3.23(+0.37%)
Apr 19, 2004 875.89 876.68 871.49 872.83 0 -4.30(-0.49%)
Apr 16, 2004 872.45 877.13 871.59 877.13 0 +7.72(+0.89%)
Apr 15, 2004 870.15 872.85 868.76 869.41 0 -3.33(-0.38%)
Apr 14, 2004 876.42 876.42 869.41 872.74 0 -8.93(-1.01%)
Apr 13, 2004 880.53 882.58 879.51 881.67 0 +239.52(+37.30%)
Apr 12, 2004 642.15 642.15 642.15 642.15 0 -234.10(-26.72%)
Apr 08, 2004 872.77 877.62 872.77 876.25 0 +8.96(+1.03%)
Apr 07, 2004 866.23 867.29 865.13 867.29 0 +1.46(+0.17%)
Apr 06, 2004 867.88 867.90 864.66 865.83 0 -0.56(-0.06%)
Apr 05, 2004 863.84 866.39 862.67 866.39 0 +1.50(+0.17%)
Apr 03, 2004 849.15 864.89 849.15 864.89 0 +15.97(+1.88%)
Apr 02, 2004 844.73 848.92 843.33 848.92 0 +7.46(+0.89%)
Apr 01, 2004 841.62 845.25 840.89 841.46 0 +1.87(+0.22%)
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%)
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.