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 (%)
Apr 28, 2006 473.27 473.34 468.44 469.40 119,828,000 -5.04(-1.06%)
Apr 27, 2006 476.28 476.52 470.33 474.44 141,788,800 -3.03(-0.63%)
Apr 26, 2006 475.36 477.93 475.36 477.47 129,132,000 +1.43(+0.30%)
Apr 25, 2006 475.79 478.44 475.13 476.04 151,736,608 +0.40(+0.08%)
Apr 24, 2006 475.92 477.05 475.36 475.64 129,632,400 -2.36(-0.49%)
Apr 21, 2006 474.05 478.22 473.80 478.00 164,824,992 +5.36(+1.13%)
Apr 20, 2006 470.81 474.68 470.48 472.64 177,848,800 +3.78(+0.81%)
Apr 19, 2006 467.40 469.02 466.38 468.86 122,861,000 +6.13(+1.32%)
Apr 18, 2006 462.20 462.89 460.09 462.73 118,251,400 -0.03(-0.01%)
Apr 17, 2006 463.42 464.44 461.36 462.76 0 +0.00(+0.00%)
Apr 13, 2006 463.42 464.44 461.36 462.76 120,163,600 -0.86(-0.19%)
Apr 12, 2006 463.01 464.91 461.19 463.62 131,103,000 -0.52(-0.11%)
Apr 11, 2006 470.23 470.60 463.39 464.14 138,513,408 -6.52(-1.39%)
Apr 10, 2006 468.22 470.67 467.48 470.66 94,209,400 +1.98(+0.42%)
Apr 07, 2006 470.23 472.93 468.19 468.68 112,470,800 -0.92(-0.20%)
Apr 06, 2006 470.47 471.18 468.34 469.60 128,907,400 +1.07(+0.23%)
Apr 05, 2006 470.03 470.52 464.64 468.53 132,608,800 +0.58(+0.12%)
Apr 04, 2006 470.28 470.45 467.95 467.95 137,836,000 -3.38(-0.72%)
Apr 03, 2006 471.45 471.45 468.92 471.33 99,955,000 +2.64(+0.56%)
Apr 01, 2006 470.74 471.53 468.54 468.69 102,941,200 -3.89(-0.82%)
Mar 31, 2006 471.47 472.88 469.42 472.58 117,144,200 +3.59(+0.77%)
Mar 30, 2006 467.43 469.07 466.49 468.99 119,734,600 +1.24(+0.27%)
Mar 29, 2006 469.96 472.00 466.37 467.75 101,896,000 -2.01(-0.43%)
Mar 28, 2006 472.11 473.13 469.47 469.76 107,050,600 +0.00(+0.00%)
Mar 27, 2006 472.11 473.13 469.47 469.76 0 -2.31(-0.49%)
Mar 25, 2006 471.24 473.02 470.57 472.07 109,957,200 +1.32(+0.28%)
Mar 24, 2006 470.47 471.71 469.30 470.75 130,919,800 +1.72(+0.37%)
Mar 23, 2006 465.22 469.29 464.72 469.03 140,871,808 +1.95(+0.42%)
Mar 22, 2006 466.60 467.08 463.18 467.08 127,545,200 +0.55(+0.12%)
Mar 21, 2006 466.28 467.56 465.39 466.53 103,609,800 +0.00(+0.00%)
Mar 20, 2006 466.28 467.56 465.39 466.53 0 +2.48(+0.53%)
Mar 18, 2006 464.77 467.55 462.46 464.05 212,814,208 -0.12(-0.03%)
Mar 17, 2006 464.36 465.00 462.73 464.17 88,503,000 -0.33(-0.07%)
Mar 16, 2006 464.63 465.37 463.54 464.50 105,045,200 +1.92(+0.42%)
Mar 15, 2006 461.02 462.93 460.40 462.58 95,444,400 +0.91(+0.20%)
Mar 14, 2006 460.76 462.33 460.35 461.67 92,788,400 +0.00(+0.00%)
Mar 13, 2006 460.76 462.33 460.35 461.67 0 +3.08(+0.67%)
Mar 11, 2006 453.18 458.59 452.40 458.59 131,688,000 +4.17(+0.92%)
Mar 10, 2006 454.76 455.31 452.71 454.42 105,270,200 +3.04(+0.67%)
Mar 09, 2006 454.70 455.29 449.15 451.38 138,082,000 -3.79(-0.83%)
Mar 08, 2006 455.17 455.69 452.68 455.17 120,416,000 -2.69(-0.59%)
Mar 07, 2006 458.30 458.68 456.42 457.86 122,635,800 +0.00(+0.00%)
Mar 06, 2006 458.30 458.68 456.42 457.86 0 +2.61(+0.57%)
Mar 04, 2006 457.16 459.02 452.57 455.25 131,752,800 -2.01(-0.44%)
Mar 03, 2006 462.57 463.99 455.04 457.26 150,189,408 -4.44(-0.96%)
Mar 02, 2006 459.89 462.22 459.12 461.70 142,068,992 +2.98(+0.65%)
Mar 01, 2006 466.51 467.01 458.19 458.72 163,919,808 -8.81(-1.88%)
Feb 28, 2006 465.29 467.53 465.29 467.53 100,414,400 +0.00(+0.00%)
Feb 27, 2006 465.29 467.53 465.29 467.53 0 +2.96(+0.64%)
Feb 25, 2006 464.69 466.03 463.39 464.57 99,003,000 -0.02(-0.00%)
Feb 24, 2006 466.29 467.15 463.26 464.59 109,580,000 -1.43(-0.31%)
Feb 23, 2006 463.31 466.26 461.63 466.02 110,941,600 +1.70(+0.37%)
Feb 22, 2006 465.49 467.12 463.16 464.32 111,760,800 -0.32(-0.07%)
Feb 21, 2006 463.66 464.91 463.13 464.64 64,761,600 +0.00(+0.00%)
Feb 20, 2006 463.66 464.91 463.13 464.64 0 +1.04(+0.22%)
Feb 18, 2006 462.11 464.69 461.51 463.60 127,432,000 +1.94(+0.42%)
Feb 17, 2006 462.16 462.27 459.94 461.66 102,359,000 +1.10(+0.24%)
Feb 16, 2006 460.75 462.13 459.37 460.56 113,604,000 +0.52(+0.11%)
Feb 15, 2006 460.22 461.05 457.94 460.04 95,550,000 +0.56(+0.12%)
Feb 14, 2006 456.65 459.48 455.45 459.48 101,755,800 +0.00(+0.00%)
Feb 13, 2006 456.65 459.48 455.45 459.48 0 +3.22(+0.71%)
Feb 11, 2006 457.02 460.39 455.29 456.26 112,947,600 -1.61(-0.35%)
Feb 10, 2006 455.47 458.02 454.99 457.87 135,693,408 +5.25(+1.16%)
Feb 09, 2006 449.27 453.46 448.66 452.62 112,633,800 -0.41(-0.09%)
Feb 08, 2006 455.47 455.59 451.06 453.03 160,614,800 +0.51(+0.11%)
Feb 07, 2006 453.32 455.10 451.62 452.52 114,081,000 +0.00(+0.00%)
Feb 06, 2006 453.32 455.10 451.62 452.52 0 +1.25(+0.28%)
Feb 04, 2006 450.82 453.71 449.11 451.27 149,198,208 +0.86(+0.19%)
Feb 03, 2006 456.19 457.46 450.41 450.41 143,933,792 -5.29(-1.16%)
Feb 02, 2006 449.86 456.17 449.13 455.70 171,185,792 +5.20(+1.15%)
Feb 01, 2006 452.35 454.46 449.77 450.50 130,995,600 -0.20(-0.04%)
Jan 31, 2006 449.43 451.87 447.77 450.70 99,906,400 +0.00(+0.00%)
Jan 30, 2006 449.43 451.87 447.77 450.70 0 +1.03(+0.23%)
Jan 28, 2006 446.95 449.73 445.63 449.67 131,617,600 +6.04(+1.36%)
Jan 27, 2006 438.07 443.63 437.81 443.63 150,314,400 +7.17(+1.64%)
Jan 26, 2006 433.26 436.46 432.57 436.46 121,427,200 +4.95(+1.15%)
Jan 25, 2006 432.33 433.40 429.70 431.51 106,008,600 -0.37(-0.09%)
Jan 24, 2006 428.16 432.38 427.90 431.88 102,237,000 +0.00(+0.00%)
Jan 23, 2006 428.16 432.38 427.90 431.88 0 -0.32(-0.07%)
Jan 21, 2006 437.42 438.40 431.97 432.20 125,375,400 -4.42(-1.01%)
Jan 20, 2006 436.42 437.66 435.93 436.62 135,518,400 +2.41(+0.56%)
Jan 19, 2006 432.62 436.35 431.74 434.21 142,365,200 -4.30(-0.98%)
Jan 18, 2006 439.57 439.80 437.92 438.51 116,858,400 -3.48(-0.79%)
Jan 17, 2006 441.03 442.97 439.55 441.99 87,783,400 +0.00(+0.00%)
Jan 16, 2006 441.03 442.97 439.55 441.99 0 +0.62(+0.14%)
Jan 14, 2006 445.51 445.69 440.23 441.37 143,664,192 -6.03(-1.35%)
Jan 13, 2006 446.95 447.69 445.42 447.40 117,477,200 +1.09(+0.24%)
Jan 12, 2006 445.76 447.47 445.08 446.31 98,459,000 +2.41(+0.54%)
Jan 11, 2006 447.70 447.70 443.72 443.90 117,135,400 -3.98(-0.89%)
Jan 10, 2006 447.47 448.61 447.03 447.88 110,908,000 +0.00(+0.00%)
Jan 09, 2006 447.47 448.61 447.03 447.88 0 +1.77(+0.40%)
Jan 07, 2006 443.37 446.11 442.98 446.11 102,209,400 +2.98(+0.67%)
Jan 06, 2006 444.99 445.12 442.39 443.13 105,457,000 -1.87(-0.42%)
Jan 05, 2006 445.64 446.72 443.18 445.00 129,841,000 +3.07(+0.69%)
Jan 04, 2006 441.37 445.79 439.94 441.93 119,866,000 +1.41(+0.32%)
Jan 03, 2006 437.55 440.65 437.55 440.52 41,662,000 +0.00(+0.00%)
Jan 02, 2006 437.55 440.65 437.55 440.52 0 +3.74(+0.86%)
Dec 31, 2005 440.30 440.45 436.45 436.78 38,548,600 -4.09(-0.93%)
Dec 30, 2005 440.09 441.26 439.96 440.87 44,474,800 +1.77(+0.40%)
Dec 29, 2005 439.06 440.74 438.72 439.10 37,730,000 -1.22(-0.28%)
Dec 28, 2005 439.72 441.11 439.49 440.32 25,938,400 +0.00(+0.00%)
Dec 27, 2005 439.72 441.11 439.49 440.32 0 +1.16(+0.26%)
Dec 24, 2005 438.99 440.29 438.44 439.16 38,284,400 +0.71(+0.16%)
Dec 23, 2005 438.06 439.26 437.90 438.45 73,924,200 -0.54(-0.12%)
Dec 22, 2005 435.94 439.41 435.86 438.99 110,175,000 +3.53(+0.81%)
Dec 21, 2005 434.23 435.61 433.27 435.46 88,606,400 +0.15(+0.03%)
Dec 20, 2005 435.39 436.97 434.72 435.31 82,482,200 +0.00(+0.00%)
Dec 19, 2005 435.39 436.97 434.72 435.31 0 -0.86(-0.20%)
Dec 17, 2005 432.49 436.73 432.49 436.17 142,153,408 +4.09(+0.95%)
Dec 16, 2005 432.31 432.94 430.99 432.08 100,927,800 +1.13(+0.26%)
Dec 15, 2005 433.66 434.55 430.23 430.95 102,146,400 -2.22(-0.51%)
Dec 14, 2005 432.85 434.13 432.38 433.17 88,581,600 +0.37(+0.09%)
Dec 13, 2005 432.86 434.49 431.87 432.80 88,377,800 +0.00(+0.00%)
Dec 12, 2005 432.86 434.49 431.87 432.80 0 +1.67(+0.39%)
Dec 10, 2005 431.40 433.30 430.03 431.13 93,421,600 -1.10(-0.25%)
Dec 09, 2005 429.68 432.23 428.84 432.23 94,512,400 +0.71(+0.16%)
Dec 08, 2005 433.16 436.38 430.95 431.52 134,413,200 -1.15(-0.27%)
Dec 07, 2005 429.41 433.58 428.95 432.67 108,583,600 +3.82(+0.89%)
Dec 06, 2005 429.85 430.78 427.82 428.85 81,694,800 +0.00(+0.00%)
Dec 05, 2005 429.85 430.78 427.82 428.85 0 -0.63(-0.15%)
Dec 03, 2005 427.99 430.09 426.41 429.48 109,085,400 +3.31(+0.78%)
Dec 02, 2005 419.72 426.50 419.72 426.17 100,350,400 +7.38(+1.76%)
Dec 01, 2005 419.85 420.63 418.45 418.79 116,317,400 -1.54(-0.37%)
Nov 30, 2005 417.46 421.56 416.17 420.33 138,475,600 +2.70(+0.65%)
Nov 29, 2005 419.68 422.06 417.23 417.63 87,835,800 +0.00(+0.00%)
Nov 28, 2005 419.68 422.06 417.23 417.63 0 -0.67(-0.16%)
Nov 26, 2005 418.06 418.86 417.42 418.30 52,836,200 +0.46(+0.11%)
Nov 25, 2005 419.52 420.11 416.33 417.84 62,262,800 -1.95(-0.46%)
Nov 24, 2005 419.85 420.08 417.88 419.79 94,139,600 +1.27(+0.30%)
Nov 23, 2005 418.04 418.70 416.93 418.52 87,571,200 +0.97(+0.23%)
Nov 22, 2005 417.48 418.52 415.99 417.55 84,161,000 +0.00(+0.00%)
Nov 21, 2005 417.48 418.52 415.99 417.55 0 +1.31(+0.31%)
Nov 19, 2005 415.73 417.66 415.32 416.24 123,831,400 +3.00(+0.73%)
Nov 18, 2005 411.85 414.64 411.85 413.24 116,193,000 +2.47(+0.60%)
Nov 17, 2005 411.90 412.50 409.49 410.77 101,620,400 -1.84(-0.45%)
Nov 16, 2005 411.98 413.64 411.14 412.61 103,500,400 +0.58(+0.14%)
Nov 15, 2005 410.09 413.94 409.73 412.03 106,248,200 +0.00(+0.00%)
Nov 14, 2005 410.09 413.94 409.73 412.03 0 +1.21(+0.29%)
Nov 12, 2005 409.52 411.06 408.38 410.82 124,141,400 +4.52(+1.11%)
Nov 11, 2005 406.30 407.58 405.40 406.30 135,998,800 +2.41(+0.60%)
Nov 10, 2005 403.44 404.71 401.94 403.89 109,613,600 +1.09(+0.27%)
Nov 09, 2005 401.68 403.62 401.45 402.80 116,423,200 +1.66(+0.41%)
Nov 08, 2005 399.14 402.14 398.50 401.14 119,370,800 +0.00(+0.00%)
Nov 07, 2005 399.14 402.14 398.50 401.14 0 +1.61(+0.40%)
Nov 05, 2005 399.64 400.70 398.70 399.53 107,111,000 -0.38(-0.10%)
Nov 04, 2005 397.53 400.34 396.53 399.91 147,610,800 +2.79(+0.70%)
Nov 03, 2005 394.03 397.12 393.45 397.12 128,868,000 +2.50(+0.63%)
Nov 02, 2005 394.28 396.17 393.28 394.62 112,015,600 +0.46(+0.12%)
Nov 01, 2005 390.52 394.41 390.25 394.16 154,336,000 +0.00(+0.00%)
Oct 31, 2005 390.52 394.41 390.25 394.16 0 +8.21(+2.13%)
Oct 28, 2005 384.80 387.08 383.31 385.95 109,889,400 -0.14(-0.04%)
Oct 27, 2005 388.90 389.88 385.46 386.09 155,859,200 -4.62(-1.18%)
Oct 26, 2005 388.85 391.20 388.73 390.71 102,630,400 +2.03(+0.52%)
Oct 25, 2005 391.41 391.56 387.79 388.68 105,669,000 -1.05(-0.27%)
Oct 24, 2005 386.66 389.93 386.30 389.73 85,558,200 +3.65(+0.95%)
Oct 21, 2005 386.36 389.54 384.86 386.08 115,139,600 -2.98(-0.77%)
Oct 20, 2005 392.56 392.60 388.32 389.06 107,712,200 +2.00(+0.52%)
Oct 19, 2005 390.93 391.47 387.06 387.06 161,634,400 -6.86(-1.74%)
Oct 18, 2005 395.95 395.95 393.30 393.92 92,202,600 -0.39(-0.10%)
Oct 17, 2005 395.93 396.45 393.68 394.31 94,281,000 +0.00(+0.00%)
Oct 14, 2005 392.14 395.01 391.04 394.31 126,510,800 +2.94(+0.75%)
Oct 13, 2005 392.71 393.98 389.77 391.37 123,090,000 -2.33(-0.59%)
Oct 12, 2005 396.43 396.43 393.58 393.70 113,828,200 -4.20(-1.06%)
Oct 11, 2005 398.43 400.19 397.43 397.90 95,962,200 -0.37(-0.09%)
Oct 10, 2005 399.89 400.63 397.90 398.27 69,730,800 -0.39(-0.10%)
Oct 07, 2005 398.23 400.59 397.59 398.66 108,786,200 -1.23(-0.31%)
Oct 06, 2005 401.35 401.43 398.42 399.89 161,016,192 -5.07(-1.25%)
Oct 05, 2005 405.69 407.37 404.96 404.96 119,172,200 -3.70(-0.91%)
Oct 04, 2005 407.65 408.90 405.85 408.66 119,329,400 +0.82(+0.20%)
Oct 03, 2005 405.41 407.84 404.35 407.84 140,316,992 +4.85(+1.20%)
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%)
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.