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 (%)
May 31, 2001 428.37 439.22 428.37 439.22 0 +11.30(+2.64%)
May 30, 2001 430.44 430.44 425.95 427.92 0 -2.29(-0.53%)
May 29, 2001 436.68 436.68 429.62 430.21 0 -6.47(-1.48%)
May 28, 2001 440.73 440.77 434.49 436.68 0 -4.05(-0.92%)
May 24, 2001 440.73 444.59 438.93 440.73 0 +0.05(+0.01%)
May 23, 2001 436.84 441.36 430.41 440.68 0 +3.88(+0.89%)
May 22, 2001 436.16 440.40 434.25 436.80 0 +1.33(+0.31%)
May 21, 2001 428.13 435.47 428.13 435.47 0 +7.42(+1.73%)
May 18, 2001 433.76 435.02 427.36 428.05 0 -4.36(-1.01%)
May 17, 2001 429.72 439.02 429.30 432.41 0 +2.69(+0.63%)
May 16, 2001 419.91 430.90 419.91 429.72 0 +10.71(+2.56%)
May 15, 2001 416.50 422.70 416.49 419.01 0 +3.41(+0.82%)
May 14, 2001 415.21 418.71 412.89 415.60 0 -3.83(-0.91%)
May 11, 2001 429.71 429.71 417.35 419.43 0 -11.66(-2.70%)
May 10, 2001 431.73 434.32 427.94 431.09 0 -0.19(-0.04%)
May 09, 2001 429.93 432.02 425.11 431.28 0 +2.25(+0.52%)
May 08, 2001 444.09 445.23 427.77 429.03 0 -15.06(-3.39%)
May 07, 2001 443.63 449.73 443.52 444.09 0 +1.81(+0.41%)
May 04, 2001 431.18 443.22 427.48 442.28 0 +11.10(+2.57%)
May 03, 2001 433.40 434.59 424.44 431.18 0 -2.22(-0.51%)
May 02, 2001 435.63 436.21 430.19 433.40 0 -2.23(-0.51%)
Apr 30, 2001 449.36 450.90 434.49 435.63 0 -13.73(-3.06%)
Apr 27, 2001 439.22 449.50 438.77 449.36 0 +11.94(+2.73%)
Apr 26, 2001 426.70 437.83 426.14 437.42 0 +16.64(+3.95%)
Apr 25, 2001 418.94 420.78 411.68 420.78 0 +0.46(+0.11%)
Apr 24, 2001 413.60 424.09 413.60 420.32 0 +8.79(+2.14%)
Apr 23, 2001 418.83 420.21 408.59 411.53 0 -8.63(-2.05%)
Apr 20, 2001 446.93 446.93 419.52 420.16 0 -28.12(-6.27%)
Apr 19, 2001 467.29 467.29 446.91 448.28 0 -18.87(-4.04%)
Apr 18, 2001 448.74 468.70 448.70 467.15 0 +18.91(+4.22%)
Apr 17, 2001 444.27 448.59 444.27 448.24 0 +3.97(+0.89%)
Apr 16, 2001 454.36 454.36 442.73 444.27 0 -11.89(-2.61%)
Apr 11, 2001 463.67 465.90 455.18 456.16 0 -6.83(-1.48%)
Apr 10, 2001 463.68 470.24 462.92 462.99 0 -0.01(-0.00%)
Apr 09, 2001 452.94 463.39 452.94 463.00 0 +10.06(+2.22%)
Apr 06, 2001 447.90 453.48 447.90 452.94 0 +4.14(+0.92%)
Apr 05, 2001 432.38 450.29 432.38 448.80 0 +17.77(+4.12%)
Apr 04, 2001 433.09 437.55 427.99 431.03 0 -1.61(-0.37%)
Apr 03, 2001 442.00 442.00 430.01 432.64 0 -11.17(-2.52%)
Mar 31, 2001 443.38 446.53 437.90 443.81 0 +0.43(+0.10%)
Mar 30, 2001 453.66 456.38 443.38 443.38 0 -10.59(-2.33%)
Mar 29, 2001 461.37 461.37 451.74 453.97 0 -6.15(-1.34%)
Mar 28, 2001 449.69 465.44 446.88 460.12 0 +8.74(+1.94%)
Mar 27, 2001 437.58 452.17 436.26 451.38 0 +0.00(+0.00%)
Mar 26, 2001 437.58 452.17 436.26 451.38 0 +22.13(+5.16%)
Mar 24, 2001 406.17 429.25 400.37 429.25 0 +25.13(+6.22%)
Mar 23, 2001 428.08 428.08 396.20 404.12 0 -23.96(-5.60%)
Mar 22, 2001 433.46 436.27 426.34 428.08 0 -3.57(-0.83%)
Mar 21, 2001 438.54 448.91 430.57 431.65 0 -2.76(-0.64%)
Mar 20, 2001 445.28 446.15 431.85 434.41 0 +0.00(+0.00%)
Mar 19, 2001 445.28 446.15 431.85 434.41 0 -8.58(-1.94%)
Mar 17, 2001 451.58 451.58 439.42 442.99 0 -8.59(-1.90%)
Mar 16, 2001 450.16 456.30 445.18 451.58 0 +1.98(+0.44%)
Mar 15, 2001 460.58 461.15 446.87 449.60 0 -14.32(-3.09%)
Mar 14, 2001 465.91 469.40 460.88 463.92 0 -2.10(-0.45%)
Mar 13, 2001 476.83 476.83 465.55 466.02 0 +0.00(+0.00%)
Mar 12, 2001 476.83 476.83 465.55 466.02 0 -11.27(-2.36%)
Mar 10, 2001 476.40 477.29 469.29 477.29 0 -0.23(-0.05%)
Mar 09, 2001 478.56 478.91 469.08 477.52 0 -1.50(-0.31%)
Mar 08, 2001 476.31 480.96 475.19 479.02 0 +2.71(+0.57%)
Mar 07, 2001 487.26 490.31 475.93 476.31 0 -8.86(-1.83%)
Mar 06, 2001 458.98 485.17 458.98 485.17 0 +0.00(+0.00%)
Mar 05, 2001 458.98 485.17 458.98 485.17 0 +36.36(+8.10%)
Mar 03, 2001 439.39 449.91 433.48 448.81 0 +9.21(+2.10%)
Mar 02, 2001 435.29 441.95 429.20 439.60 0 +3.75(+0.86%)
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.