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 (%)
Jun 30, 2000 488.53 496.93 484.22 496.90 0 +9.72(+2.00%)
Jun 29, 2000 487.04 488.05 480.77 487.18 0 +0.57(+0.12%)
Jun 28, 2000 475.89 490.91 475.89 486.61 0 +10.72(+2.25%)
Jun 27, 2000 469.19 479.56 468.01 475.89 0 +6.70(+1.43%)
Jun 26, 2000 476.03 476.60 466.93 469.19 0 -6.84(-1.44%)
Jun 23, 2000 478.16 480.48 473.57 476.03 0 -2.39(-0.50%)
Jun 22, 2000 484.99 488.39 478.37 478.42 0 -6.35(-1.31%)
Jun 21, 2000 480.51 484.77 475.20 484.77 0 +0.95(+0.20%)
Jun 20, 2000 485.78 486.03 478.76 483.82 0 -1.58(-0.33%)
Jun 16, 2000 498.98 498.98 485.40 485.40 0 -15.12(-3.02%)
Jun 15, 2000 500.85 502.18 499.01 500.52 0 -1.68(-0.33%)
Jun 14, 2000 500.35 506.51 500.35 502.20 0 +2.88(+0.58%)
Jun 13, 2000 488.22 499.82 488.22 499.32 0 +11.10(+2.27%)
Jun 12, 2000 489.86 492.61 486.31 488.22 0 -1.85(-0.38%)
Jun 09, 2000 488.04 492.36 487.95 490.07 0 +2.23(+0.46%)
Jun 08, 2000 495.10 495.85 486.21 487.84 0 -3.20(-0.65%)
Jun 07, 2000 484.67 492.02 477.79 491.04 0 +6.17(+1.27%)
Jun 06, 2000 493.94 496.10 483.69 484.87 0 -10.43(-2.11%)
Jun 05, 2000 500.01 503.39 493.14 495.30 0 -6.07(-1.21%)
Jun 02, 2000 473.08 501.37 473.08 501.37 0 +28.61(+6.05%)
Jun 01, 2000 464.61 473.80 464.61 472.76 0 +8.46(+1.82%)
May 31, 2000 472.53 474.09 463.05 464.30 0 -8.39(-1.77%)
May 30, 2000 456.30 474.57 456.30 472.69 0 +16.65(+3.65%)
May 29, 2000 459.98 463.60 452.80 456.04 0 -1.63(-0.36%)
May 26, 2000 445.60 457.67 445.60 457.67 0 +12.07(+2.71%)
May 24, 2000 427.48 447.56 427.48 445.60 0 +19.48(+4.57%)
May 23, 2000 429.43 435.58 425.88 426.12 0 -3.70(-0.86%)
May 22, 2000 427.66 429.82 413.22 429.82 0 +4.19(+0.98%)
May 19, 2000 454.66 454.66 419.70 425.63 0 -29.03(-6.38%)
May 18, 2000 462.15 462.46 453.87 454.66 0 -6.82(-1.48%)
May 17, 2000 474.79 476.82 459.99 461.48 0 -10.59(-2.24%)
May 16, 2000 475.33 476.57 465.63 472.07 0 -0.11(-0.02%)
May 15, 2000 460.48 472.18 459.08 472.18 0 +12.05(+2.62%)
May 12, 2000 457.39 464.45 455.45 460.13 0 +2.74(+0.60%)
May 11, 2000 458.24 461.00 453.15 457.39 0 -0.47(-0.10%)
May 10, 2000 483.28 483.28 454.91 457.86 0 -25.91(-5.36%)
May 09, 2000 475.91 484.26 475.91 483.77 0 +8.07(+1.70%)
May 08, 2000 486.77 487.25 475.32 475.70 0 -11.74(-2.41%)
May 05, 2000 492.61 494.20 486.10 487.44 0 -5.34(-1.08%)
May 04, 2000 493.86 494.21 487.58 492.78 0 +0.91(+0.19%)
May 03, 2000 510.95 510.95 487.93 491.87 0 -19.16(-3.75%)
May 02, 2000 509.94 520.14 509.17 511.03 0 +1.52(+0.30%)
Apr 28, 2000 505.89 513.53 505.89 509.51 0 +3.62(+0.72%)
Apr 27, 2000 511.05 511.05 501.26 505.89 0 -8.12(-1.58%)
Apr 26, 2000 515.69 520.74 512.63 514.01 0 -1.68(-0.33%)
Apr 25, 2000 505.64 516.77 505.64 515.69 0 +10.08(+1.99%)
Apr 24, 2000 507.56 507.77 500.72 505.61 0 -3.27(-0.64%)
Apr 19, 2000 517.05 518.38 505.44 508.88 0 -8.42(-1.63%)
Apr 18, 2000 509.44 517.55 506.91 517.30 0 +8.37(+1.64%)
Apr 17, 2000 508.63 512.98 497.49 508.93 0 -0.35(-0.07%)
Apr 14, 2000 540.65 540.65 507.30 509.28 0 -32.70(-6.03%)
Apr 13, 2000 553.88 555.21 539.70 541.98 0 -11.39(-2.06%)
Apr 12, 2000 559.74 562.69 552.30 553.37 0 -5.71(-1.02%)
Apr 11, 2000 567.41 567.41 557.35 559.08 0 -8.28(-1.46%)
Apr 10, 2000 577.65 578.37 565.12 567.36 0 -8.23(-1.43%)
Apr 07, 2000 561.49 575.84 560.83 575.59 0 +16.08(+2.87%)
Apr 06, 2000 548.40 562.02 548.40 559.51 0 +11.24(+2.05%)
Apr 05, 2000 557.67 557.67 547.28 548.27 0 -9.73(-1.74%)
Apr 04, 2000 566.46 570.85 540.10 558.00 0 -8.08(-1.43%)
Apr 03, 2000 569.04 569.23 556.63 566.08 0 -3.16(-0.56%)
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.