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 (%)
Jul 30, 2004 761.69 763.32 754.52 756.98 0 -3.99(-0.52%)
Jul 29, 2004 760.40 761.12 753.92 760.97 0 +0.77(+0.10%)
Jul 28, 2004 760.05 760.87 756.16 760.20 0 +0.92(+0.12%)
Jul 27, 2004 759.41 762.07 755.25 759.28 0 -2.52(-0.33%)
Jul 26, 2004 762.53 762.53 749.01 761.80 0 -4.57(-0.60%)
Jul 23, 2004 761.09 766.37 757.60 766.37 0 +4.85(+0.64%)
Jul 22, 2004 755.05 761.52 753.65 761.52 0 +0.28(+0.04%)
Jul 21, 2004 758.36 762.54 755.66 761.24 0 +4.57(+0.60%)
Jul 20, 2004 752.15 756.67 750.84 756.67 0 +2.40(+0.32%)
Jul 19, 2004 754.78 755.68 749.09 754.27 0 -1.82(-0.24%)
Jul 16, 2004 743.34 756.09 743.34 756.09 0 +10.75(+1.44%)
Jul 15, 2004 743.52 746.71 735.43 745.34 0 +1.02(+0.14%)
Jul 14, 2004 753.68 753.76 738.34 744.32 0 -12.26(-1.62%)
Jul 13, 2004 754.92 757.93 750.95 756.58 0 -1.00(-0.13%)
Jul 12, 2004 762.99 763.86 752.99 757.58 0 -3.56(-0.47%)
Jul 09, 2004 757.04 761.14 752.88 761.14 0 +1.40(+0.18%)
Jul 08, 2004 771.19 772.35 757.41 759.74 0 -11.92(-1.54%)
Jul 07, 2004 762.17 771.66 757.28 771.66 0 +3.40(+0.44%)
Jul 06, 2004 757.89 769.07 757.89 768.26 0 +23.23(+3.12%)
Jul 05, 2004 728.58 745.03 726.45 745.03 0 +0.00(+0.00%)
Jul 02, 2004 728.58 745.03 726.45 745.03 0 +15.22(+2.09%)
Jul 01, 2004 728.22 729.81 722.75 729.81 0 -2.59(-0.35%)
Jun 30, 2004 723.64 732.40 723.62 732.40 0 +10.11(+1.40%)
Jun 29, 2004 718.54 722.29 714.44 722.29 0 +1.75(+0.24%)
Jun 28, 2004 718.73 720.54 712.34 720.54 0 +0.31(+0.04%)
Jun 25, 2004 707.88 720.23 707.80 720.23 0 +10.88(+1.53%)
Jun 24, 2004 703.40 709.35 698.77 709.35 0 +9.59(+1.37%)
Jun 23, 2004 692.03 699.76 692.03 699.76 0 +8.67(+1.25%)
Jun 22, 2004 688.66 691.09 683.92 691.09 0 +1.48(+0.21%)
Jun 21, 2004 694.56 696.17 686.14 689.61 0 -3.11(-0.45%)
Jun 18, 2004 697.01 697.48 687.48 692.72 0 -7.42(-1.06%)
Jun 17, 2004 706.70 706.70 695.40 700.14 0 -7.75(-1.09%)
Jun 16, 2004 710.62 711.21 704.16 707.89 0 +0.48(+0.07%)
Jun 15, 2004 696.13 707.41 692.87 707.41 0 +11.07(+1.59%)
Jun 14, 2004 702.49 702.49 692.40 696.34 0 -7.78(-1.10%)
Jun 11, 2004 706.34 706.64 700.42 704.12 0 -2.72(-0.38%)
Jun 10, 2004 706.48 708.44 701.75 706.84 0 -2.91(-0.41%)
Jun 09, 2004 704.05 710.05 703.33 709.75 0 +6.17(+0.88%)
Jun 08, 2004 705.78 707.04 702.18 703.58 0 +2.80(+0.40%)
Jun 07, 2004 704.33 706.92 696.68 700.78 0 +2.84(+0.41%)
Jun 04, 2004 707.93 707.93 689.54 697.94 0 -21.10(-2.93%)
Jun 03, 2004 728.47 728.47 712.85 719.04 810,226,496 +0.00(+0.00%)
Jun 02, 2004 728.47 728.47 712.85 719.04 0 -12.16(-1.66%)
Jun 01, 2004 731.51 731.51 727.50 731.20 0 -1.32(-0.18%)
May 31, 2004 731.88 732.52 722.55 732.52 0 -1.47(-0.20%)
May 28, 2004 731.02 734.59 728.48 733.99 0 +5.68(+0.78%)
May 27, 2004 722.39 728.31 722.39 728.31 0 +10.30(+1.43%)
May 26, 2004 724.93 725.77 716.33 718.01 0 +0.87(+0.12%)
May 25, 2004 727.18 727.18 707.71 717.14 0 -15.44(-2.11%)
May 24, 2004 726.51 732.58 726.51 732.58 0 +7.65(+1.06%)
May 21, 2004 712.81 730.05 712.35 724.93 0 +18.13(+2.57%)
May 20, 2004 684.20 706.80 684.20 706.80 135,600,400 +0.00(+0.00%)
May 19, 2004 684.20 706.80 684.20 706.80 0 +30.65(+4.53%)
May 18, 2004 672.96 683.26 667.03 676.15 0 +7.67(+1.15%)
May 17, 2004 718.58 718.58 665.96 668.48 0 -54.23(-7.50%)
May 14, 2004 738.60 738.60 716.16 722.71 0 -16.43(-2.22%)
May 13, 2004 738.47 746.73 733.37 739.14 0 -5.15(-0.69%)
May 12, 2004 723.50 744.41 723.50 744.29 0 +26.03(+3.62%)
May 11, 2004 698.56 718.26 698.56 718.26 0 +11.04(+1.56%)
May 10, 2004 733.71 733.71 703.88 707.22 0 -36.42(-4.90%)
May 07, 2004 741.61 748.65 737.68 743.64 0 -2.48(-0.33%)
May 06, 2004 757.51 757.51 744.79 746.12 0 -11.96(-1.58%)
May 05, 2004 781.23 781.52 755.11 758.08 0 -21.52(-2.76%)
May 04, 2004 785.40 786.38 775.71 779.60 0 +761.12(+4119.37%)
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.