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 31, 2007 529.44 534.04 528.50 533.99 166,511,296 +8.23(+1.57%)
Jul 30, 2007 527.11 530.74 523.76 525.76 167,581,104 -0.93(-0.18%)
Jul 27, 2007 528.55 535.94 525.78 526.69 228,100,608 -6.35(-1.19%)
Jul 26, 2007 549.58 549.84 533.04 533.04 235,731,200 -13.84(-2.53%)
Jul 25, 2007 547.32 551.67 544.56 546.88 165,118,800 -4.71(-0.85%)
Jul 24, 2007 557.98 558.83 551.03 551.59 144,856,896 -7.36(-1.32%)
Jul 23, 2007 554.71 558.95 554.67 558.95 117,853,904 +3.93(+0.71%)
Jul 20, 2007 559.71 561.57 554.99 555.02 152,503,808 -5.23(-0.93%)
Jul 19, 2007 559.25 561.17 557.79 560.25 127,232,496 +4.62(+0.83%)
Jul 18, 2007 556.79 559.83 555.63 555.63 146,705,408 -5.16(-0.92%)
Jul 17, 2007 560.31 561.56 558.05 560.79 145,071,808 -1.11(-0.20%)
Jul 16, 2007 563.02 563.66 560.38 561.90 167,635,600 +0.97(+0.17%)
Jul 13, 2007 563.47 563.98 560.36 560.93 168,671,600 +0.79(+0.14%)
Jul 12, 2007 554.55 560.14 551.34 560.14 183,003,904 +6.58(+1.19%)
Jul 11, 2007 550.54 554.48 549.34 553.56 152,200,608 -1.39(-0.25%)
Jul 10, 2007 558.77 559.95 553.76 554.95 242,535,008 -2.48(-0.44%)
Jul 09, 2007 556.80 558.26 556.08 557.43 104,575,200 +2.43(+0.44%)
Jul 06, 2007 550.97 555.00 550.46 555.00 103,658,096 +4.20(+0.76%)
Jul 05, 2007 555.61 555.63 549.92 550.80 110,271,800 -3.45(-0.62%)
Jul 04, 2007 553.45 554.62 552.20 554.25 83,335,200 +1.21(+0.22%)
Jul 03, 2007 553.19 553.88 552.41 553.04 130,698,496 +3.20(+0.58%)
Jul 02, 2007 545.50 550.36 545.50 549.84 112,914,000 +1.63(+0.30%)
Jun 29, 2007 547.35 548.21 543.85 548.21 132,685,104 +2.19(+0.40%)
Jun 28, 2007 543.66 546.02 542.76 546.02 149,063,200 +6.40(+1.19%)
Jun 27, 2007 540.56 542.14 538.74 539.62 175,506,400 -3.64(-0.67%)
Jun 26, 2007 544.54 546.15 542.88 543.26 182,182,800 -4.96(-0.90%)
Jun 25, 2007 545.18 548.70 543.73 548.22 147,895,600 -0.53(-0.10%)
Jun 22, 2007 551.82 552.62 548.10 548.75 145,762,896 -1.79(-0.33%)
Jun 21, 2007 550.07 551.69 547.22 550.54 162,410,592 -1.60(-0.29%)
Jun 20, 2007 551.83 554.96 551.31 552.14 158,714,208 +1.78(+0.32%)
Jun 19, 2007 550.63 552.40 549.50 550.36 117,116,896 -0.91(-0.17%)
Jun 18, 2007 552.06 553.06 549.76 551.27 128,694,800 -0.64(-0.12%)
Jun 15, 2007 546.69 552.37 546.22 551.91 223,243,392 +6.57(+1.20%)
Jun 14, 2007 540.94 545.34 540.49 545.34 152,324,400 +8.94(+1.67%)
Jun 13, 2007 532.76 537.32 530.53 536.40 136,489,296 +2.29(+0.43%)
Jun 12, 2007 536.81 538.65 532.54 534.11 132,654,400 -3.69(-0.69%)
Jun 11, 2007 537.64 538.28 536.07 537.80 131,470,304 +3.11(+0.58%)
Jun 08, 2007 532.27 535.99 530.80 534.69 181,317,104 -0.36(-0.07%)
Jun 07, 2007 539.26 540.96 533.91 535.05 199,462,304 -2.46(-0.46%)
Jun 06, 2007 543.93 545.01 536.89 537.51 152,173,600 -7.24(-1.33%)
Jun 05, 2007 546.00 547.82 543.59 544.75 149,120,496 -0.94(-0.17%)
Jun 04, 2007 543.70 545.89 543.08 545.69 125,954,304 +1.76(+0.32%)
Jun 01, 2007 541.01 544.27 540.67 543.93 136,479,200 +3.54(+0.66%)
May 31, 2007 538.90 541.64 538.51 540.39 160,073,296 +5.38(+1.01%)
May 30, 2007 533.38 535.40 531.31 535.01 130,803,696 -2.18(-0.41%)
May 29, 2007 538.42 538.42 535.82 537.19 124,436,096 -0.37(-0.07%)
May 28, 2007 536.30 537.78 536.00 537.56 19,438,000 +2.08(+0.39%)
May 25, 2007 532.62 535.89 531.65 535.48 118,664,304 -0.51(-0.10%)
May 24, 2007 538.78 540.75 535.75 535.99 146,951,504 -5.62(-1.04%)
May 23, 2007 541.03 542.07 540.30 541.61 146,214,208 +1.04(+0.19%)
May 22, 2007 538.25 541.80 536.89 540.57 149,628,800 +2.19(+0.41%)
May 21, 2007 538.40 539.74 535.73 538.38 129,338,200 +1.69(+0.31%)
May 18, 2007 531.41 538.29 531.41 536.69 160,936,304 +5.16(+0.97%)
May 17, 2007 528.88 532.27 527.93 531.53 98,501,800 +3.98(+0.75%)
May 16, 2007 530.90 531.84 526.82 527.55 141,523,600 -3.84(-0.72%)
May 15, 2007 528.03 532.94 525.65 531.39 141,626,304 +1.50(+0.28%)
May 14, 2007 533.00 533.72 528.73 529.89 106,450,096 -1.31(-0.25%)
May 11, 2007 525.41 532.00 521.10 531.20 162,643,296 +1.97(+0.37%)
May 10, 2007 535.16 535.66 528.63 529.23 139,112,192 -5.07(-0.95%)
May 09, 2007 535.40 537.09 532.96 534.30 153,898,800 -1.40(-0.26%)
May 08, 2007 539.24 539.24 535.08 535.70 148,472,400 -4.33(-0.80%)
May 07, 2007 540.05 540.32 537.32 540.03 101,585,400 +0.39(+0.07%)
May 04, 2007 536.86 540.77 536.45 539.64 174,792,304 +3.52(+0.66%)
May 03, 2007 536.56 537.13 533.04 536.12 234,043,904 +3.89(+0.73%)
May 02, 2007 532.09 534.46 529.65 532.23 166,085,696 +1.42(+0.27%)
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.