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 (%)
Sep 30, 2005 403.44 404.09 402.19 402.99 102,598,600 +2.58(+0.64%)
Sep 29, 2005 402.34 402.42 399.74 400.41 95,614,400 -1.58(-0.39%)
Sep 28, 2005 399.61 402.13 399.61 401.99 113,795,400 +3.86(+0.97%)
Sep 27, 2005 399.29 400.16 397.41 398.13 104,274,000 -1.24(-0.31%)
Sep 26, 2005 396.69 399.69 396.69 399.37 117,231,800 +5.04(+1.28%)
Sep 23, 2005 393.93 394.61 393.23 394.33 103,933,400 +0.72(+0.18%)
Sep 22, 2005 395.55 395.55 392.53 393.61 126,753,000 -2.87(-0.72%)
Sep 21, 2005 398.90 400.17 396.48 396.48 124,050,400 -4.93(-1.23%)
Sep 20, 2005 400.01 401.85 400.01 401.41 117,804,600 +2.25(+0.56%)
Sep 19, 2005 396.89 400.60 396.49 399.16 84,987,000 +1.06(+0.27%)
Sep 16, 2005 394.67 399.14 394.67 398.10 124,121,400 +3.18(+0.81%)
Sep 15, 2005 393.86 396.02 393.06 394.92 110,505,000 +1.02(+0.26%)
Sep 14, 2005 393.33 394.58 393.21 393.90 105,296,800 +0.60(+0.15%)
Sep 13, 2005 395.83 396.09 393.07 393.30 101,112,000 -2.40(-0.61%)
Sep 12, 2005 396.63 397.12 395.23 395.70 118,364,600 +0.79(+0.20%)
Sep 09, 2005 394.53 396.11 394.17 394.91 98,359,400 +0.99(+0.25%)
Sep 08, 2005 394.62 395.10 393.11 393.92 113,557,800 -0.38(-0.10%)
Sep 07, 2005 394.71 395.73 393.52 394.30 170,710,000 +0.15(+0.04%)
Sep 06, 2005 391.55 394.72 391.55 394.15 98,352,400 +2.69(+0.69%)
Sep 05, 2005 388.97 391.46 388.95 391.46 93,980,000 +2.15(+0.55%)
Sep 02, 2005 390.35 391.20 388.06 389.31 96,491,200 -0.57(-0.15%)
Sep 01, 2005 390.70 391.89 389.36 389.88 105,341,400 +0.28(+0.07%)
Aug 31, 2005 386.22 390.19 386.04 389.60 131,936,400 +3.52(+0.91%)
Aug 30, 2005 387.11 388.12 385.89 386.08 89,343,600 +0.43(+0.11%)
Aug 29, 2005 382.57 385.74 382.16 385.65 63,150,800 +0.50(+0.13%)
Aug 26, 2005 386.65 388.46 384.88 385.15 107,683,200 -1.78(-0.46%)
Aug 25, 2005 388.07 388.07 385.96 386.93 100,038,200 -2.93(-0.75%)
Aug 24, 2005 390.75 390.83 387.44 389.86 99,605,000 -1.87(-0.48%)
Aug 23, 2005 393.63 393.63 391.62 391.73 81,910,800 -2.94(-0.74%)
Aug 22, 2005 394.88 395.77 393.87 394.67 65,042,200 +0.70(+0.18%)
Aug 19, 2005 391.35 393.99 390.87 393.97 86,766,600 +2.59(+0.66%)
Aug 18, 2005 393.22 393.86 390.36 391.38 90,042,000 -2.15(-0.55%)
Aug 17, 2005 393.33 394.18 391.50 393.53 99,810,200 -1.11(-0.28%)
Aug 16, 2005 396.93 397.29 393.61 394.64 86,938,400 -1.02(-0.26%)
Aug 15, 2005 395.37 396.80 394.92 395.66 64,800,200 -0.40(-0.10%)
Aug 12, 2005 399.85 399.90 395.81 396.06 38,656,600 -4.09(-1.02%)
Aug 11, 2005 399.71 401.63 398.58 400.15 132,029,200 -1.42(-0.35%)
Aug 10, 2005 396.65 401.77 396.65 401.57 127,126,400 +5.69(+1.44%)
Aug 09, 2005 391.93 395.92 391.78 395.88 130,207,800 +4.45(+1.14%)
Aug 08, 2005 392.15 392.79 390.70 391.43 82,752,000 +0.12(+0.03%)
Aug 05, 2005 393.12 394.00 391.31 391.31 105,754,600 -3.37(-0.85%)
Aug 04, 2005 397.32 397.38 394.17 394.68 122,795,200 -2.24(-0.56%)
Aug 03, 2005 396.86 397.99 395.85 396.92 128,795,400 -1.06(-0.27%)
Aug 02, 2005 396.51 397.99 396.18 397.98 107,220,800 +1.02(+0.26%)
Aug 01, 2005 396.21 397.31 395.45 396.96 93,580,600 +1.19(+0.30%)
Jul 29, 2005 395.86 397.53 394.86 395.77 123,305,400 +0.80(+0.20%)
Jul 28, 2005 395.49 396.40 394.21 394.97 130,500,800 -0.13(-0.03%)
Jul 27, 2005 396.35 397.01 394.63 395.10 191,739,008 -0.45(-0.11%)
Jul 26, 2005 393.89 396.49 393.21 395.55 104,185,600 +1.01(+0.26%)
Jul 25, 2005 395.98 396.02 393.78 394.54 95,296,600 +0.24(+0.06%)
Jul 22, 2005 395.43 396.74 393.32 394.30 107,389,800 -1.63(-0.41%)
Jul 21, 2005 397.28 399.02 393.96 395.93 183,576,800 +0.35(+0.09%)
Jul 20, 2005 396.89 398.40 393.91 395.58 211,335,600 -1.38(-0.35%)
Jul 19, 2005 393.46 397.93 393.44 396.96 291,485,408 +4.08(+1.04%)
Jul 18, 2005 392.68 395.23 392.21 392.88 171,779,200 -0.80(-0.20%)
Jul 15, 2005 393.42 394.75 392.53 393.68 126,227,600 -0.04(-0.01%)
Jul 14, 2005 392.52 395.33 392.43 393.72 148,725,792 +1.81(+0.46%)
Jul 13, 2005 389.76 391.91 389.70 391.91 137,252,400 +2.56(+0.66%)
Jul 12, 2005 390.66 391.00 388.10 389.35 106,773,800 -1.58(-0.40%)
Jul 11, 2005 389.93 391.64 389.73 390.93 116,447,200 +2.33(+0.60%)
Jul 08, 2005 387.58 388.66 386.46 388.60 108,860,600 +4.80(+1.25%)
Jul 07, 2005 389.19 389.27 375.16 383.80 224,876,000 -6.53(-1.67%)
Jul 06, 2005 390.51 391.44 389.44 390.33 103,547,200 +1.22(+0.31%)
Jul 05, 2005 389.75 390.17 386.68 389.11 99,555,000 -0.73(-0.19%)
Jul 04, 2005 388.09 390.00 387.55 389.84 59,248,000 +1.58(+0.41%)
Jul 01, 2005 382.85 388.26 382.72 388.26 122,823,600 +4.43(+1.15%)
Jun 30, 2005 383.09 385.44 382.48 383.83 120,126,600 +0.49(+0.13%)
Jun 29, 2005 382.91 384.55 381.69 383.34 114,854,600 +1.50(+0.39%)
Jun 28, 2005 377.91 381.84 377.77 381.84 127,976,200 +4.57(+1.21%)
Jun 27, 2005 378.16 378.20 375.77 377.27 112,483,600 -2.70(-0.71%)
Jun 24, 2005 379.77 380.77 379.27 379.97 124,700,800 -3.23(-0.84%)
Jun 23, 2005 383.16 383.97 381.50 383.20 91,848,000 +0.84(+0.22%)
Jun 22, 2005 381.49 384.18 381.00 382.36 108,485,000 +0.97(+0.25%)
Jun 21, 2005 380.08 381.59 379.74 381.39 92,009,800 +2.34(+0.62%)
Jun 20, 2005 380.22 380.30 377.29 379.05 88,589,200 -1.22(-0.32%)
Jun 17, 2005 379.47 382.31 378.93 380.27 144,544,992 +1.32(+0.35%)
Jun 16, 2005 377.57 379.83 377.57 378.95 127,012,200 +3.13(+0.83%)
Jun 15, 2005 377.95 378.95 375.20 375.82 146,390,000 -1.87(-0.50%)
Jun 14, 2005 376.71 377.69 376.02 377.69 128,687,400 +0.24(+0.06%)
Jun 13, 2005 375.68 377.58 375.22 377.45 91,599,400 +1.36(+0.36%)
Jun 10, 2005 374.57 377.13 374.57 376.09 105,185,000 +2.74(+0.73%)
Jun 09, 2005 372.27 373.38 370.98 373.35 93,735,200 +0.55(+0.15%)
Jun 08, 2005 371.96 373.29 371.42 372.80 124,407,400 +0.34(+0.09%)
Jun 07, 2005 369.92 373.00 369.84 372.46 96,566,600 +3.69(+1.00%)
Jun 06, 2005 371.24 371.70 368.06 368.77 69,504,200 -2.75(-0.74%)
Jun 03, 2005 372.61 373.39 370.49 371.52 87,166,600 -0.88(-0.24%)
Jun 02, 2005 371.18 372.60 370.66 372.40 108,555,400 +0.88(+0.24%)
Jun 01, 2005 365.78 371.52 365.52 371.52 124,425,200 +6.84(+1.88%)
May 31, 2005 368.56 368.56 364.68 364.68 141,239,392 -3.74(-1.02%)
May 30, 2005 367.06 368.46 365.89 368.42 44,006,400 +1.48(+0.40%)
May 27, 2005 367.74 368.39 366.06 366.94 74,352,000 -1.32(-0.36%)
May 26, 2005 366.42 369.67 366.27 368.26 83,484,600 +2.22(+0.61%)
May 25, 2005 365.05 366.47 364.45 366.04 95,383,800 +0.94(+0.26%)
May 24, 2005 365.96 366.26 363.77 365.10 105,245,200 -0.97(-0.26%)
May 23, 2005 365.23 366.07 364.38 366.07 94,125,400 +2.19(+0.60%)
May 20, 2005 363.34 365.21 362.48 363.88 127,273,400 +0.67(+0.18%)
May 19, 2005 361.56 363.57 361.54 363.21 123,776,200 +2.22(+0.61%)
May 18, 2005 357.15 360.99 356.87 360.99 173,486,400 +5.64(+1.59%)
May 17, 2005 356.08 356.10 354.39 355.35 80,628,400 +0.51(+0.14%)
May 16, 2005 355.12 355.58 353.94 354.84 61,952,000 -0.67(-0.19%)
May 13, 2005 354.15 355.51 353.35 355.51 111,802,200 +0.59(+0.17%)
May 12, 2005 353.89 355.57 353.89 354.92 137,191,808 +2.14(+0.61%)
May 11, 2005 353.60 355.11 352.43 352.78 131,039,200 -1.26(-0.36%)
May 10, 2005 356.66 357.37 353.42 354.04 157,195,200 -1.89(-0.53%)
May 09, 2005 356.71 356.74 354.95 355.93 100,766,800 -0.72(-0.20%)
May 06, 2005 356.52 357.02 353.92 356.65 108,906,400 +1.87(+0.53%)
May 05, 2005 352.70 355.41 352.44 354.78 92,094,200 +3.60(+1.03%)
May 04, 2005 349.78 351.20 348.51 351.18 131,032,800 +2.10(+0.60%)
May 03, 2005 349.57 349.88 347.80 349.08 139,372,400 +0.71(+0.20%)
May 02, 2005 348.70 351.09 348.37 348.37 136,497,600 +0.17(+0.05%)
Apr 29, 2005 346.01 349.70 345.92 348.20 158,727,600 +1.25(+0.36%)
Apr 28, 2005 350.92 351.27 345.55 346.95 157,056,992 -3.58(-1.02%)
Apr 27, 2005 355.73 355.73 349.37 350.53 134,417,600 -5.66(-1.59%)
Apr 26, 2005 357.28 357.54 355.09 356.19 135,117,408 -0.91(-0.25%)
Apr 25, 2005 355.33 357.47 354.23 357.10 135,962,400 +0.92(+0.26%)
Apr 22, 2005 356.68 357.08 355.13 356.18 118,971,000 +2.92(+0.83%)
Apr 21, 2005 352.07 355.16 352.04 353.26 124,892,600 -0.63(-0.18%)
Apr 20, 2005 358.10 358.54 353.51 353.89 166,104,192 -2.76(-0.77%)
Apr 19, 2005 357.41 357.97 355.76 356.65 134,256,192 +0.77(+0.22%)
Apr 18, 2005 356.93 358.60 355.39 355.88 198,206,800 -8.38(-2.30%)
Apr 15, 2005 365.81 366.56 364.25 364.26 156,632,800 -4.64(-1.26%)
Apr 14, 2005 368.63 370.11 368.24 368.90 113,955,600 -1.78(-0.48%)
Apr 13, 2005 371.14 372.43 370.44 370.68 126,575,600 +0.37(+0.10%)
Apr 12, 2005 372.80 372.86 369.27 370.31 93,978,000 -2.02(-0.54%)
Apr 11, 2005 372.20 373.37 371.86 372.33 90,427,000 -1.28(-0.34%)
Apr 08, 2005 373.71 374.26 373.05 373.61 110,162,400 +0.82(+0.22%)
Apr 07, 2005 370.61 373.22 370.61 372.79 111,257,200 +1.62(+0.44%)
Apr 06, 2005 369.61 371.17 369.61 371.17 91,454,200 +2.10(+0.57%)
Apr 05, 2005 368.71 369.38 368.03 369.07 78,595,200 +2.16(+0.59%)
Apr 04, 2005 368.65 368.65 365.22 366.91 105,555,000 -1.29(-0.35%)
Apr 02, 2005 370.09 371.44 368.20 368.20 113,886,000 -1.36(-0.37%)
Apr 01, 2005 371.37 371.48 369.43 369.56 133,666,200 +0.58(+0.16%)
Mar 31, 2005 368.34 369.91 368.15 368.98 148,769,600 -2.49(-0.67%)
Mar 30, 2005 370.09 371.68 368.87 371.47 86,694,600 +0.00(+0.00%)
Mar 29, 2005 370.09 371.68 368.87 371.47 0 -0.15(-0.04%)
Mar 28, 2005 371.62 371.62 371.62 371.62 0 +0.00(+0.00%)
Mar 25, 2005 369.21 372.45 368.84 371.62 94,803,600 +2.56(+0.69%)
Mar 24, 2005 366.77 369.13 366.59 369.06 139,101,600 -0.61(-0.17%)
Mar 23, 2005 369.92 370.11 367.20 369.67 116,578,200 +0.61(+0.17%)
Mar 22, 2005 369.59 370.99 368.95 369.06 50,673,600 +0.00(+0.00%)
Mar 21, 2005 369.59 370.99 368.95 369.06 0 -0.78(-0.21%)
Mar 19, 2005 368.79 370.63 366.50 369.84 117,799,800 +1.48(+0.40%)
Mar 18, 2005 368.19 369.19 367.37 368.36 120,461,800 -0.01(-0.00%)
Mar 17, 2005 373.16 373.19 368.23 368.37 131,283,200 -5.51(-1.47%)
Mar 16, 2005 372.70 374.03 372.62 373.88 76,072,800 +1.72(+0.46%)
Mar 15, 2005 371.47 372.55 370.84 372.16 64,621,600 +0.00(+0.00%)
Mar 14, 2005 371.47 372.55 370.84 372.16 0 +0.01(+0.00%)
Mar 12, 2005 374.24 374.58 372.01 372.15 90,672,400 -0.45(-0.12%)
Mar 11, 2005 373.52 374.44 372.60 372.60 121,397,200 -3.72(-0.99%)
Mar 10, 2005 377.82 379.07 375.59 376.32 103,812,400 -1.36(-0.36%)
Mar 09, 2005 378.87 379.03 377.03 377.68 114,255,200 -2.08(-0.55%)
Mar 08, 2005 379.16 380.19 378.89 379.76 101,325,600 +0.00(+0.00%)
Mar 07, 2005 379.16 380.19 378.89 379.76 0 +1.11(+0.29%)
Mar 05, 2005 376.91 378.65 376.08 378.65 119,748,800 +2.49(+0.66%)
Mar 04, 2005 374.52 376.90 374.49 376.16 149,655,808 -0.11(-0.03%)
Mar 03, 2005 375.88 376.27 374.24 376.27 146,398,000 +0.56(+0.15%)
Mar 02, 2005 373.51 376.19 373.45 375.71 243,224,608 +1.34(+0.36%)
Mar 01, 2005 375.75 377.02 374.37 374.37 121,447,200 +0.00(+0.00%)
Feb 28, 2005 375.75 377.02 374.37 374.37 0 -0.19(-0.05%)
Feb 26, 2005 372.40 374.65 372.40 374.56 105,526,600 +4.27(+1.15%)
Feb 25, 2005 370.87 371.20 369.91 370.29 132,356,000 -0.39(-0.11%)
Feb 24, 2005 369.58 371.08 368.67 370.68 127,523,400 -2.45(-0.66%)
Feb 23, 2005 373.71 374.43 370.41 373.13 132,209,400 -1.86(-0.50%)
Feb 22, 2005 375.95 376.14 373.90 374.99 49,307,600 +0.00(+0.00%)
Feb 21, 2005 375.95 376.14 373.90 374.99 0 -0.48(-0.13%)
Feb 19, 2005 373.43 375.84 373.37 375.47 122,136,200 +1.49(+0.40%)
Feb 18, 2005 373.11 375.33 372.91 373.98 137,783,008 +1.46(+0.39%)
Feb 17, 2005 373.65 373.65 370.91 372.52 114,082,600 -1.29(-0.35%)
Feb 16, 2005 371.74 374.34 371.61 373.81 107,940,600 +2.01(+0.54%)
Feb 15, 2005 370.99 371.93 370.72 371.80 84,933,200 +0.00(+0.00%)
Feb 14, 2005 370.99 371.93 370.72 371.80 0 +0.75(+0.20%)
Feb 12, 2005 368.79 371.05 368.15 371.05 92,608,400 +3.57(+0.97%)
Feb 11, 2005 368.13 368.93 367.06 367.48 111,143,000 -0.88(-0.24%)
Feb 10, 2005 368.93 369.94 367.52 368.36 108,040,800 -0.74(-0.20%)
Feb 09, 2005 368.76 369.29 367.67 369.10 104,173,800 -0.03(-0.01%)
Feb 08, 2005 369.09 369.59 367.83 369.13 116,481,000 +0.00(+0.00%)
Feb 07, 2005 369.09 369.59 367.83 369.13 0 +1.81(+0.49%)
Feb 05, 2005 364.37 367.68 364.37 367.32 118,170,400 +2.49(+0.68%)
Feb 04, 2005 364.27 365.48 363.53 364.83 120,640,000 -0.63(-0.17%)
Feb 03, 2005 365.15 365.92 364.24 365.46 151,631,392 +1.05(+0.29%)
Feb 02, 2005 360.72 364.41 360.08 364.41 131,308,800 +3.99(+1.11%)
Feb 01, 2005 358.37 360.42 358.37 360.42 102,406,200 +0.00(+0.00%)
Jan 31, 2005 358.37 360.42 358.37 360.42 0 +3.40(+0.95%)
Jan 29, 2005 358.85 359.48 356.57 357.02 96,572,400 -1.55(-0.43%)
Jan 28, 2005 357.98 358.57 356.62 358.57 129,213,200 +2.06(+0.58%)
Jan 27, 2005 357.02 357.51 356.13 356.51 118,476,800 +0.15(+0.04%)
Jan 26, 2005 352.88 356.51 352.84 356.36 111,161,200 +2.80(+0.79%)
Jan 25, 2005 352.23 353.76 351.42 353.56 99,872,000 +0.00(+0.00%)
Jan 24, 2005 352.23 353.76 351.42 353.56 0 +0.01(+0.00%)
Jan 22, 2005 352.41 353.99 351.99 353.55 90,080,800 +0.80(+0.23%)
Jan 21, 2005 352.27 353.20 351.20 352.75 21,645,800 -1.19(-0.34%)
Jan 20, 2005 354.38 355.89 353.67 353.94 155,547,008 -0.28(-0.08%)
Jan 19, 2005 354.66 354.70 352.52 354.22 111,605,600 -0.02(-0.01%)
Jan 18, 2005 353.32 354.57 353.32 354.24 89,096,600 +0.00(+0.00%)
Jan 17, 2005 353.32 354.57 353.32 354.24 0 +1.51(+0.43%)
Jan 15, 2005 349.62 352.97 349.45 352.73 164,100,608 +1.64(+0.47%)
Jan 14, 2005 352.06 352.53 349.76 351.09 124,490,600 +0.99(+0.28%)
Jan 13, 2005 352.52 353.14 349.03 350.10 119,159,800 -2.28(-0.65%)
Jan 12, 2005 354.90 355.60 351.66 352.38 118,370,600 -2.75(-0.77%)
Jan 11, 2005 354.38 355.39 353.39 355.13 89,715,800 +0.00(+0.00%)
Jan 10, 2005 354.38 355.39 353.39 355.13 0 +0.67(+0.19%)
Jan 08, 2005 352.92 355.05 352.23 354.46 125,490,400 +0.86(+0.24%)
Jan 07, 2005 350.25 353.64 350.17 353.60 111,754,000 +3.44(+0.98%)
Jan 06, 2005 350.35 352.01 349.96 350.16 99,853,200 -2.52(-0.71%)
Jan 05, 2005 350.71 353.72 350.66 352.68 94,935,800 +0.77(+0.22%)
Jan 04, 2005 348.22 351.91 347.70 351.91 90,940,400 +0.00(+0.00%)
Jan 03, 2005 348.22 351.91 347.70 351.91 0 +3.83(+1.10%)
Jan 01, 2005 347.30 348.08 346.98 348.08 10,727,800 +0.81(+0.23%)
Dec 31, 2004 347.25 347.92 347.11 347.27 27,534,200 -0.05(-0.01%)
Dec 30, 2004 348.49 348.65 346.42 347.32 41,843,800 -1.09(-0.31%)
Dec 29, 2004 347.63 348.41 346.90 348.41 31,954,400 +0.60(+0.17%)
Dec 28, 2004 347.53 348.86 347.53 347.81 30,663,800 +0.00(+0.00%)
Dec 27, 2004 347.53 348.86 347.53 347.81 0 -0.26(-0.07%)
Dec 25, 2004 348.40 348.40 347.21 348.07 14,632,600 -0.26(-0.07%)
Dec 24, 2004 346.70 348.70 346.44 348.33 88,735,000 +1.52(+0.44%)
Dec 23, 2004 345.85 347.00 345.19 346.81 125,938,000 +2.81(+0.82%)
Dec 22, 2004 343.61 344.46 343.07 344.00 68,385,200 +0.58(+0.17%)
Dec 21, 2004 343.24 345.58 343.24 343.42 74,270,800 +0.00(+0.00%)
Dec 20, 2004 343.24 345.58 343.24 343.42 0 -0.07(-0.02%)
Dec 18, 2004 346.66 346.79 342.55 343.49 115,383,000 -2.94(-0.85%)
Dec 17, 2004 345.18 346.51 345.18 346.43 108,851,800 +1.92(+0.56%)
Dec 16, 2004 346.03 346.21 344.44 344.51 82,958,200 -1.66(-0.48%)
Dec 15, 2004 346.30 346.67 344.95 346.17 94,798,000 +0.86(+0.25%)
Dec 14, 2004 342.67 345.37 342.58 345.31 110,385,400 +0.00(+0.00%)
Dec 13, 2004 342.67 345.37 342.58 345.31 0 +3.51(+1.03%)
Dec 11, 2004 341.26 342.26 340.51 341.80 85,110,200 +1.67(+0.49%)
Dec 10, 2004 342.59 343.16 339.18 340.13 100,333,400 -3.18(-0.93%)
Dec 09, 2004 341.28 343.78 340.79 343.31 92,649,400 -0.06(-0.02%)
Dec 08, 2004 342.35 344.69 341.96 343.37 104,743,000 +1.14(+0.33%)
Dec 07, 2004 342.12 342.55 340.66 342.23 70,862,400 +0.00(+0.00%)
Dec 06, 2004 342.12 342.55 340.66 342.23 0 -1.25(-0.36%)
Dec 04, 2004 345.82 345.97 342.29 343.48 130,217,200 -0.97(-0.28%)
Dec 03, 2004 343.13 345.18 342.13 344.45 178,452,800 +1.70(+0.50%)
Dec 02, 2004 337.01 342.75 336.28 342.75 131,604,200 +5.60(+1.66%)
Dec 01, 2004 339.98 340.43 336.63 337.15 114,996,600 -2.45(-0.72%)
Nov 30, 2004 340.25 343.03 339.60 339.60 105,876,600 +0.00(+0.00%)
Nov 29, 2004 340.25 343.03 339.60 339.60 0 -0.60(-0.18%)
Nov 27, 2004 339.13 340.37 338.15 340.20 58,017,200 -0.01(-0.00%)
Nov 26, 2004 337.98 340.45 337.87 340.21 71,797,600 +2.94(+0.87%)
Nov 25, 2004 338.92 339.01 336.59 337.27 107,586,200 +0.12(+0.04%)
Nov 24, 2004 339.39 339.77 336.67 337.15 92,544,200 -0.30(-0.09%)
Nov 23, 2004 337.73 337.73 335.28 337.45 80,774,200 +0.00(+0.00%)
Nov 22, 2004 337.73 337.73 335.28 337.45 0 -1.99(-0.59%)
Nov 20, 2004 341.75 343.29 338.99 339.44 122,533,800 -2.24(-0.66%)
Nov 19, 2004 341.18 342.14 340.45 341.68 129,374,400 -0.54(-0.16%)
Nov 18, 2004 339.82 342.22 338.58 342.22 138,420,400 +2.68(+0.79%)
Nov 17, 2004 342.74 343.00 338.80 339.54 111,969,000 -2.94(-0.86%)
Nov 16, 2004 344.80 345.90 342.22 342.48 95,933,600 +0.00(+0.00%)
Nov 15, 2004 344.80 345.90 342.22 342.48 0 -1.13(-0.33%)
Nov 13, 2004 343.75 344.38 342.95 343.61 116,902,200 +1.24(+0.36%)
Nov 12, 2004 338.76 342.37 337.36 342.37 114,222,400 +3.94(+1.16%)
Nov 11, 2004 337.33 338.99 337.33 338.43 98,650,800 +1.85(+0.55%)
Nov 10, 2004 337.34 337.93 336.03 336.58 87,370,600 -0.42(-0.12%)
Nov 09, 2004 336.86 337.46 335.69 337.00 102,814,800 +0.00(+0.00%)
Nov 08, 2004 336.86 337.46 335.69 337.00 0 +0.64(+0.19%)
Nov 06, 2004 336.55 338.78 335.53 336.36 135,859,392 +2.80(+0.84%)
Nov 05, 2004 335.51 335.51 331.98 333.56 105,752,000 -2.01(-0.60%)
Nov 04, 2004 336.40 337.11 334.90 335.57 118,067,000 +1.29(+0.39%)
Nov 03, 2004 331.90 334.28 331.06 334.28 96,259,600 +3.12(+0.94%)
Nov 02, 2004 328.95 332.20 328.95 331.16 106,706,200 +0.00(+0.00%)
Nov 01, 2004 328.95 332.20 328.95 331.16 0 +0.68(+0.21%)
Oct 29, 2004 329.78 332.32 329.55 330.48 124,883,200 -0.14(-0.04%)
Oct 28, 2004 329.80 331.49 329.45 330.62 157,384,192 +2.90(+0.88%)
Oct 27, 2004 325.15 327.72 323.64 327.72 110,475,400 +4.60(+1.42%)
Oct 26, 2004 322.91 323.49 321.48 323.12 98,213,600 +1.09(+0.34%)
Oct 25, 2004 322.59 322.64 320.37 322.03 99,351,600 -5.00(-1.53%)
Oct 22, 2004 326.82 329.01 325.78 327.03 80,807,800 +0.38(+0.12%)
Oct 21, 2004 326.34 327.17 322.99 326.65 108,658,400 +1.14(+0.35%)
Oct 20, 2004 326.62 327.39 324.06 325.51 143,968,192 -4.64(-1.41%)
Oct 19, 2004 329.43 331.59 329.43 330.15 103,306,600 +3.50(+1.07%)
Oct 18, 2004 328.69 328.85 325.97 326.65 84,862,000 -1.29(-0.39%)
Oct 15, 2004 325.89 328.16 325.62 327.94 114,847,400 -0.79(-0.24%)
Oct 14, 2004 329.13 330.21 328.06 328.73 92,943,400 -2.80(-0.84%)
Oct 13, 2004 331.33 333.27 330.86 331.53 109,933,000 +1.71(+0.52%)
Oct 12, 2004 334.07 334.07 328.05 329.82 85,551,000 -4.61(-1.38%)
Oct 11, 2004 334.52 334.74 332.51 334.43 75,862,400 -0.48(-0.14%)
Oct 08, 2004 336.12 338.67 334.01 334.91 0 -2.77(-0.82%)
Oct 07, 2004 338.34 339.35 336.98 337.68 0 +0.73(+0.22%)
Oct 06, 2004 336.14 337.51 335.06 336.95 0 +0.85(+0.25%)
Oct 05, 2004 335.10 338.26 334.06 336.10 0 +0.91(+0.27%)
Oct 04, 2004 332.55 335.79 332.55 335.19 0 +4.32(+1.31%)
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.