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 (%)
Aug 29, 2003 529.83 531.75 527.53 529.67 0 -0.57(-0.11%)
Aug 28, 2003 531.40 531.61 526.66 530.24 0 -0.62(-0.12%)
Aug 27, 2003 528.08 530.86 526.76 530.86 0 +2.10(+0.40%)
Aug 26, 2003 528.48 528.76 523.47 528.76 0 -0.28(-0.05%)
Aug 25, 2003 529.14 531.35 526.18 529.04 0 +0.10(+0.02%)
Aug 22, 2003 525.24 528.94 524.59 528.94 0 +3.36(+0.64%)
Aug 21, 2003 518.09 525.58 518.09 525.58 0 +6.80(+1.31%)
Aug 20, 2003 516.64 518.78 512.58 518.78 0 +1.73(+0.33%)
Aug 19, 2003 518.36 520.82 513.98 517.05 0 +483.95(+1462.24%)
Aug 18, 2003 32.53 33.16 32.53 33.10 451,400 -483.55(-93.59%)
Aug 15, 2003 510.70 516.65 509.85 516.65 0 +6.52(+1.28%)
Aug 14, 2003 512.04 512.04 507.58 510.13 0 -1.10(-0.22%)
Aug 13, 2003 507.32 512.49 506.74 511.23 0 +4.81(+0.95%)
Aug 12, 2003 504.85 507.24 503.52 506.42 0 +1.58(+0.31%)
Aug 11, 2003 505.13 505.72 501.53 504.84 0 -0.52(-0.10%)
Aug 08, 2003 508.53 508.53 503.51 505.36 0 -2.91(-0.57%)
Aug 07, 2003 495.96 508.27 495.96 508.27 0 +13.83(+2.80%)
Aug 06, 2003 489.82 494.44 489.82 494.44 0 +5.91(+1.21%)
Aug 05, 2003 503.84 503.84 479.82 488.53 0 -15.41(-3.06%)
Aug 04, 2003 508.64 508.64 498.87 503.94 0 -4.76(-0.94%)
Aug 01, 2003 508.11 508.70 505.52 508.70 0 +0.72(+0.14%)
Jul 31, 2003 508.72 508.72 504.28 507.98 0 -0.24(-0.05%)
Jul 30, 2003 509.16 509.25 504.26 508.22 0 -3.25(-0.64%)
Jul 29, 2003 513.21 513.21 507.57 511.47 0 -1.32(-0.26%)
Jul 28, 2003 509.64 515.08 509.64 512.79 0 +2.71(+0.53%)
Jul 25, 2003 505.49 510.08 504.35 510.08 0 +5.04(+1.00%)
Jul 24, 2003 511.15 511.15 496.22 505.04 0 -7.58(-1.48%)
Jul 23, 2003 516.84 516.84 509.02 512.62 0 -4.16(-0.80%)
Jul 22, 2003 519.78 521.20 513.34 516.78 0 -4.13(-0.79%)
Jul 21, 2003 525.50 525.50 517.38 520.91 0 -4.59(-0.87%)
Jul 18, 2003 521.94 525.50 520.11 525.50 0 +1.95(+0.37%)
Jul 17, 2003 524.26 526.76 520.59 523.55 0 -0.71(-0.14%)
Jul 16, 2003 533.28 533.28 522.56 524.26 0 -9.57(-1.79%)
Jul 15, 2003 536.14 539.13 531.28 533.83 0 -1.13(-0.21%)
Jul 14, 2003 530.75 534.96 524.82 534.96 0 +10.27(+1.96%)
Jul 11, 2003 516.46 524.69 514.05 524.69 0 +6.44(+1.24%)
Jul 10, 2003 520.35 521.71 516.70 518.25 0 -1.56(-0.30%)
Jul 09, 2003 519.03 521.09 517.09 519.81 0 +1.28(+0.25%)
Jul 08, 2003 511.46 518.53 511.46 518.53 0 +7.15(+1.40%)
Jul 07, 2003 504.12 511.38 504.12 511.38 0 +7.28(+1.44%)
Jul 04, 2003 505.75 506.35 501.21 504.10 0 -3.67(-0.72%)
Jul 03, 2003 506.54 509.60 504.86 507.77 0 +1.70(+0.34%)
Jul 02, 2003 505.13 506.07 503.41 506.07 0 +0.41(+0.08%)
Jul 01, 2003 505.47 508.75 502.16 505.66 0 +0.16(+0.03%)
Jun 30, 2003 505.87 509.87 503.06 505.50 0 -1.28(-0.25%)
Jun 27, 2003 499.58 506.78 499.58 506.78 0 +8.97(+1.80%)
Jun 26, 2003 500.74 501.53 493.27 497.81 0 -2.47(-0.49%)
Jun 25, 2003 500.13 503.76 498.55 500.28 0 +0.09(+0.02%)
Jun 24, 2003 504.10 504.10 493.75 500.19 0 -6.12(-1.21%)
Jun 23, 2003 511.30 512.02 503.91 506.31 0 -5.14(-1.00%)
Jun 20, 2003 509.33 513.24 509.33 511.45 0 +1.62(+0.32%)
Jun 19, 2003 502.58 509.83 502.47 509.83 0 +6.60(+1.31%)
Jun 18, 2003 509.04 509.42 500.26 503.23 0 -5.81(-1.14%)
Jun 17, 2003 515.13 517.09 505.15 509.04 0 -3.65(-0.71%)
Jun 16, 2003 510.39 512.92 510.39 512.69 0 +2.21(+0.43%)
Jun 13, 2003 503.75 511.59 503.75 510.48 0 +8.67(+1.73%)
Jun 12, 2003 509.65 509.65 499.78 501.81 0 -13.90(-2.70%)
Jun 11, 2003 519.79 524.89 512.60 515.71 0 -3.83(-0.74%)
Jun 10, 2003 519.38 520.25 516.76 519.54 0 +0.21(+0.04%)
Jun 09, 2003 510.12 519.57 509.58 519.33 0 +8.64(+1.69%)
Jun 06, 2003 511.24 511.31 507.64 510.69 0 -0.48(-0.09%)
Jun 05, 2003 505.83 512.79 505.83 511.17 0 +6.64(+1.32%)
Jun 04, 2003 497.04 505.23 496.69 504.53 0 +2.11(+0.42%)
Jun 03, 2003 505.75 505.87 499.85 502.42 0 -3.30(-0.65%)
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.