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 758.72 758.72 749.89 749.89 0 -6.06(-0.80%)
Aug 28, 2003 752.43 757.56 752.43 755.95 0 +4.27(+0.57%)
Aug 27, 2003 753.38 753.38 749.54 751.68 0 +1.36(+0.18%)
Aug 26, 2003 756.29 757.94 750.32 750.32 0 -4.28(-0.57%)
Aug 25, 2003 756.57 756.57 754.04 754.60 0 -3.66(-0.48%)
Aug 22, 2003 756.54 761.34 756.12 758.26 0 +0.34(+0.04%)
Aug 21, 2003 755.58 759.20 755.58 757.92 0 +4.41(+0.59%)
Aug 20, 2003 754.03 754.03 751.67 753.51 0 -0.48(-0.06%)
Aug 19, 2003 755.74 755.74 751.86 753.99 0 +2.53(+0.34%)
Aug 18, 2003 749.29 751.46 748.57 751.46 0 +109.31(+17.02%)
Aug 15, 2003 642.15 642.15 642.15 642.15 0 -103.74(-13.91%)
Aug 14, 2003 738.89 745.89 738.89 745.89 0 +9.66(+1.31%)
Aug 13, 2003 742.02 742.02 733.97 736.23 0 -1.91(-0.26%)
Aug 12, 2003 734.33 738.14 734.33 738.14 0 +4.73(+0.64%)
Aug 11, 2003 731.96 734.07 731.75 733.41 0 +2.80(+0.38%)
Aug 08, 2003 729.89 732.35 729.08 730.61 0 +2.57(+0.35%)
Aug 07, 2003 731.75 731.75 725.93 728.04 0 -1.72(-0.24%)
Aug 06, 2003 732.76 732.76 729.12 729.76 0 -6.85(-0.93%)
Aug 05, 2003 734.61 738.51 734.61 736.61 0 +3.84(+0.52%)
Aug 04, 2003 733.83 739.37 731.41 732.77 0 -3.79(-0.51%)
Aug 01, 2003 738.42 744.40 736.24 736.56 0 -6.06(-0.82%)
Jul 31, 2003 737.95 742.62 732.89 742.62 0 +7.05(+0.96%)
Jul 30, 2003 729.43 736.22 729.43 735.57 0 +5.49(+0.75%)
Jul 29, 2003 733.51 738.64 729.39 730.08 0 -6.07(-0.82%)
Jul 28, 2003 735.81 737.01 733.91 736.15 0 +9.42(+1.30%)
Jul 25, 2003 728.61 731.40 726.20 726.73 0 -7.19(-0.98%)
Jul 24, 2003 725.45 733.92 723.97 733.92 0 +11.02(+1.52%)
Jul 23, 2003 725.90 725.90 721.74 722.90 0 -0.03(-0.00%)
Jul 22, 2003 721.91 723.67 719.09 722.93 0 +2.99(+0.42%)
Jul 21, 2003 731.34 731.34 719.61 719.94 0 -6.63(-0.91%)
Jul 18, 2003 730.48 730.48 726.14 726.57 0 -3.89(-0.53%)
Jul 17, 2003 726.77 731.12 726.22 730.46 0 +0.73(+0.10%)
Jul 16, 2003 738.07 738.07 729.73 729.73 0 -5.48(-0.75%)
Jul 15, 2003 735.52 738.04 735.21 735.21 0 -4.29(-0.58%)
Jul 14, 2003 731.25 740.08 731.25 739.50 0 +7.75(+1.06%)
Jul 11, 2003 718.55 731.75 718.55 731.75 0 +11.87(+1.65%)
Jul 10, 2003 726.58 726.58 719.88 719.88 0 -6.70(-0.92%)
Jul 09, 2003 732.69 732.69 725.84 726.58 0 -4.74(-0.65%)
Jul 08, 2003 728.69 734.92 728.46 731.32 0 +1.56(+0.21%)
Jul 07, 2003 721.84 729.93 721.84 729.76 0 +13.69(+1.91%)
Jul 04, 2003 715.06 717.70 714.46 716.07 0 +0.86(+0.12%)
Jul 03, 2003 719.54 720.15 713.29 715.21 0 -2.19(-0.31%)
Jul 02, 2003 716.59 719.03 715.52 717.40 0 +9.37(+1.32%)
Jul 01, 2003 720.56 720.56 708.03 708.03 0 -11.84(-1.64%)
Jun 30, 2003 725.15 728.55 719.87 719.87 0 -8.16(-1.12%)
Jun 27, 2003 727.96 728.03 724.38 728.03 0 +3.52(+0.49%)
Jun 26, 2003 719.98 724.76 719.98 724.51 0 -0.43(-0.06%)
Jun 25, 2003 722.38 724.94 720.69 724.94 0 +6.31(+0.88%)
Jun 24, 2003 724.25 724.25 718.43 718.63 0 -4.20(-0.58%)
Jun 23, 2003 728.39 729.19 722.83 722.83 0 -14.49(-1.97%)
Jun 20, 2003 719.08 737.32 719.08 737.32 0 +15.96(+2.21%)
Jun 19, 2003 730.84 730.96 721.36 721.36 0 -10.23(-1.40%)
Jun 18, 2003 729.31 732.29 727.66 731.59 0 +3.75(+0.52%)
Jun 17, 2003 731.38 731.38 725.48 727.84 0 +2.21(+0.30%)
Jun 16, 2003 712.16 725.63 711.73 725.63 0 +9.36(+1.31%)
Jun 13, 2003 717.61 719.69 714.51 716.27 0 +1.28(+0.18%)
Jun 12, 2003 711.23 714.99 711.23 714.99 0 +7.02(+0.99%)
Jun 11, 2003 701.53 707.97 698.31 707.97 0 +8.83(+1.26%)
Jun 10, 2003 694.45 701.98 694.45 699.14 0 +2.58(+0.37%)
Jun 09, 2003 698.86 699.48 695.41 696.56 0 -5.15(-0.73%)
Jun 06, 2003 693.94 701.77 693.94 701.71 0 +12.21(+1.77%)
Jun 05, 2003 696.60 696.60 688.84 689.50 0 -3.75(-0.54%)
Jun 04, 2003 688.71 693.44 685.73 693.25 0 +8.36(+1.22%)
Jun 03, 2003 683.15 684.89 680.01 684.89 0 -3.06(-0.44%)
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.