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

Johnson Controls (NY: )

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, 2004 30.49 30.79 30.15 30.66 5,449,300 +0.27(+0.89%)
Sep 29, 2004 29.90 30.52 29.79 30.39 5,288,500 +0.49(+1.64%)
Sep 28, 2004 29.75 30.01 29.50 29.90 3,686,000 +0.24(+0.81%)
Sep 27, 2004 29.97 30.09 29.56 29.66 3,655,700 -0.55(-1.82%)
Sep 24, 2004 30.15 30.42 30.03 30.21 2,474,400 +0.08(+0.27%)
Sep 23, 2004 30.35 30.45 29.93 30.13 3,233,600 -0.21(-0.69%)
Sep 22, 2004 31.11 31.11 30.17 30.34 5,064,800 -0.76(-2.44%)
Sep 21, 2004 31.20 31.25 30.80 31.10 3,601,700 -0.08(-0.26%)
Sep 20, 2004 31.00 31.20 30.51 31.18 3,189,500 +0.48(+1.56%)
Sep 17, 2004 30.74 30.82 30.51 30.70 3,200,800 -0.01(-0.03%)
Sep 16, 2004 30.60 30.92 30.56 30.71 2,464,700 +0.07(+0.23%)
Sep 15, 2004 31.00 31.04 30.60 30.64 4,553,200 -0.51(-1.64%)
Sep 14, 2004 30.52 31.15 30.52 31.15 4,864,700 +0.46(+1.50%)
Sep 13, 2004 30.50 31.08 30.40 30.69 4,834,200 +0.19(+0.62%)
Sep 10, 2004 30.65 30.76 30.49 30.50 4,536,800 -0.23(-0.75%)
Sep 09, 2004 30.87 31.10 30.50 30.73 5,766,000 -0.14(-0.45%)
Sep 08, 2004 30.95 31.33 30.87 30.87 6,687,200 -0.23(-0.74%)
Sep 07, 2004 31.70 31.80 30.91 31.10 6,317,300 -0.46(-1.46%)
Sep 03, 2004 31.80 31.85 31.43 31.56 2,107,700 -0.24(-0.75%)
Sep 02, 2004 31.41 31.92 31.32 31.80 3,375,400 +0.35(+1.11%)
Sep 01, 2004 31.38 31.65 31.11 31.45 3,675,900 +0.13(+0.42%)
Aug 31, 2004 31.42 31.52 31.14 31.32 2,880,500 -0.08(-0.25%)
Aug 30, 2004 31.72 31.84 31.38 31.40 1,900,600 -0.44(-1.38%)
Aug 27, 2004 31.96 32.01 31.61 31.84 2,347,900 -0.12(-0.38%)
Aug 26, 2004 31.80 32.21 31.78 31.96 3,054,200 +0.13(+0.41%)
Aug 25, 2004 31.24 31.95 31.14 31.83 3,012,700 +0.56(+1.79%)
Aug 24, 2004 31.36 31.64 31.15 31.27 3,449,700 -0.02(-0.06%)
Aug 23, 2004 31.20 31.55 31.20 31.29 3,064,800 +0.00(+0.00%)
Aug 20, 2004 30.80 31.43 30.78 31.29 2,671,000 +0.41(+1.33%)
Aug 19, 2004 31.06 31.20 30.75 30.88 3,617,300 -721.07(-95.89%)
Aug 17, 2004 754.37 754.80 748.47 751.95 125,534,200 +0.00(+0.00%)
Aug 16, 2004 754.37 754.80 748.47 751.95 125,534,200 -3.97(-0.53%)
Aug 13, 2004 753.87 756.88 752.74 755.92 63,221,300 -2.26(-0.30%)
Aug 12, 2004 762.67 762.67 755.18 758.18 40,994,000 -5.77(-0.76%)
Aug 11, 2004 754.41 763.95 754.41 763.95 73,468,400 +11.50(+1.53%)
Aug 10, 2004 750.19 752.44 748.72 752.44 156,913,408 +2.40(+0.32%)
Aug 09, 2004 749.54 750.96 745.65 750.04 149,605,200 -3.89(-0.52%)
Aug 06, 2004 759.46 759.46 750.40 753.93 112,955,296 -8.08(-1.06%)
Aug 05, 2004 757.96 762.01 756.28 762.01 137,537,696 +3.71(+0.49%)
Aug 04, 2004 753.96 758.30 752.79 758.30 116,428,096 +1.01(+0.13%)
Aug 03, 2004 750.83 757.29 750.33 757.29 66,567,900 +7.84(+1.05%)
Aug 02, 2004 755.14 755.53 747.32 749.46 30,561,300 -7.52(-0.99%)
Jul 30, 2004 761.69 763.32 754.52 756.98 87,356,704 -3.99(-0.52%)
Jul 29, 2004 760.40 761.12 753.92 760.97 137,301,296 +0.77(+0.10%)
Jul 28, 2004 760.05 760.87 756.16 760.20 78,292,304 +0.92(+0.12%)
Jul 27, 2004 759.41 762.07 755.25 759.28 86,618,496 -2.52(-0.33%)
Jul 26, 2004 762.53 762.53 749.01 761.80 137,517,600 -4.56(-0.60%)
Jul 23, 2004 761.09 766.37 757.61 766.37 149,262,704 +4.85(+0.64%)
Jul 22, 2004 755.05 761.52 753.65 761.52 169,473,792 +0.28(+0.04%)
Jul 21, 2004 758.36 762.54 755.66 761.24 139,390,896 +4.57(+0.60%)
Jul 20, 2004 752.15 756.67 750.84 756.67 115,345,800 +2.39(+0.32%)
Jul 19, 2004 754.78 755.68 749.09 754.27 195,671,904 -1.82(-0.24%)
Jul 16, 2004 743.34 756.10 743.34 756.10 109,837,696 +10.75(+1.44%)
Jul 15, 2004 743.52 746.71 735.43 745.34 158,017,104 +1.02(+0.14%)
Jul 14, 2004 753.68 753.76 738.35 744.32 188,640,400 -12.27(-1.62%)
Jul 13, 2004 754.92 757.93 750.95 756.58 165,563,696 -0.99(-0.13%)
Jul 12, 2004 762.99 763.86 752.99 757.58 0 -3.56(-0.47%)
Jul 09, 2004 757.04 761.14 752.88 761.14 199,024,304 +1.40(+0.18%)
Jul 08, 2004 771.19 772.35 757.41 759.74 44,820,700 -11.92(-1.54%)
Jul 07, 2004 762.17 771.66 757.28 771.66 89,530,200 +3.41(+0.44%)
Jul 06, 2004 757.89 769.07 757.89 768.25 127,861,296 +23.23(+3.12%)
Jul 05, 2004 728.58 745.02 726.45 745.02 123,671,400 +0.00(+0.00%)
Jul 02, 2004 728.58 745.02 726.45 745.02 123,671,400 +15.22(+2.09%)
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.