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 (%)
Dec 31, 2004 960.98 960.98 959.02 959.06 175,199,392 -1.42(-0.15%)
Dec 30, 2004 958.42 960.48 957.28 960.48 120,107,200 +2.55(+0.27%)
Dec 29, 2004 955.50 957.93 955.17 957.93 71,863,600 +2.58(+0.27%)
Dec 28, 2004 954.70 957.34 954.70 955.35 92,071,200 +0.00(+0.00%)
Dec 27, 2004 954.70 957.34 954.70 955.35 92,071,200 -0.70(-0.07%)
Dec 24, 2004 953.01 956.05 953.01 956.05 161,437,408 +2.33(+0.24%)
Dec 23, 2004 948.70 953.72 948.70 953.72 188,406,208 +7.98(+0.84%)
Dec 22, 2004 942.63 945.74 942.43 945.74 196,633,600 +4.46(+0.47%)
Dec 21, 2004 939.50 942.67 938.83 941.28 156,992,608 +0.00(+0.00%)
Dec 20, 2004 939.50 942.67 938.83 941.28 156,992,608 +2.72(+0.29%)
Dec 18, 2004 942.19 942.19 936.15 938.56 342,451,584 -2.91(-0.31%)
Dec 17, 2004 940.83 941.65 939.24 941.47 194,461,200 +3.46(+0.37%)
Dec 16, 2004 940.90 943.10 938.01 938.01 192,903,808 -1.65(-0.18%)
Dec 15, 2004 941.74 942.14 938.87 939.66 173,953,408 +1.16(+0.12%)
Dec 14, 2004 934.21 938.50 835.36 938.50 161,034,400 +0.00(+0.00%)
Dec 13, 2004 934.21 938.50 835.36 938.50 161,034,400 +6.43(+0.69%)
Dec 11, 2004 930.66 932.07 929.11 932.07 134,698,208 +5.14(+0.55%)
Dec 10, 2004 930.73 932.88 925.85 926.93 210,400,400 +0.00(+0.00%)
Dec 09, 2004 930.73 932.88 925.85 926.93 210,400,400 -3.75(-0.40%)
Dec 08, 2004 927.95 932.30 927.95 930.68 177,698,400 +0.00(+0.00%)
Dec 07, 2004 927.95 932.30 927.95 930.68 177,698,400 +2.06(+0.22%)
Dec 06, 2004 930.36 932.16 926.56 928.62 266,336,192 +0.00(+0.00%)
Dec 04, 2004 930.36 932.16 926.56 928.62 266,336,192 -1.38(-0.15%)
Dec 03, 2004 929.57 930.00 927.11 930.00 266,271,008 +4.44(+0.48%)
Dec 02, 2004 916.79 925.83 821.24 925.56 210,249,792 +7.88(+0.86%)
Dec 01, 2004 920.07 920.09 916.98 917.68 200,463,008 -2.67(-0.29%)
Nov 30, 2004 924.19 926.41 920.35 920.35 172,434,592 +0.00(+0.00%)
Nov 29, 2004 924.19 926.41 920.35 920.35 172,434,592 -2.46(-0.27%)
Nov 27, 2004 920.62 922.81 920.02 922.81 166,433,408 -1.54(-0.17%)
Nov 26, 2004 917.67 924.35 917.67 924.35 196,852,800 +8.22(+0.90%)
Nov 25, 2004 913.61 916.13 911.99 916.13 184,645,792 +6.34(+0.70%)
Nov 24, 2004 911.83 913.48 909.35 909.79 204,984,192 +1.46(+0.16%)
Nov 23, 2004 905.01 908.33 902.70 908.33 179,710,208 +0.00(+0.00%)
Nov 22, 2004 905.01 908.33 902.70 908.33 179,710,208 -2.08(-0.23%)
Nov 20, 2004 912.70 915.64 910.36 910.41 173,678,000 -0.58(-0.06%)
Nov 19, 2004 907.96 910.99 907.42 910.99 217,619,392 +1.28(+0.14%)
Nov 18, 2004 896.73 909.71 896.00 909.71 337,519,392 +15.52(+1.74%)
Nov 17, 2004 900.55 900.55 893.96 894.19 346,790,784 -5.70(-0.63%)
Nov 16, 2004 906.51 906.51 899.89 899.89 435,954,400 +0.00(+0.00%)
Nov 15, 2004 906.51 906.51 899.89 899.89 435,954,400 -3.14(-0.35%)
Nov 13, 2004 905.13 905.40 902.54 903.03 425,214,784 -0.31(-0.03%)
Nov 12, 2004 897.15 903.67 896.56 903.34 649,978,176 +3.48(+0.39%)
Nov 11, 2004 902.83 902.83 899.83 899.86 389,673,408 -1.79(-0.20%)
Nov 10, 2004 904.02 904.02 901.43 901.65 160,618,800 -2.39(-0.26%)
Nov 09, 2004 901.66 904.04 802.85 904.04 132,506,400 +0.00(+0.00%)
Nov 08, 2004 901.66 904.04 802.85 904.04 132,506,400 +1.12(+0.12%)
Nov 06, 2004 905.07 906.33 901.80 902.92 212,668,400 +4.09(+0.46%)
Nov 05, 2004 899.53 899.53 894.97 898.83 186,104,608 +0.38(+0.04%)
Nov 04, 2004 901.74 901.99 897.92 898.45 226,028,992 +1.78(+0.20%)
Nov 03, 2004 894.90 896.67 893.47 896.67 246,959,392 +0.00(+0.00%)
Nov 02, 2004 894.90 896.67 893.47 896.67 246,959,392 +8.27(+0.93%)
Nov 01, 2004 890.84 893.59 888.40 888.40 316,762,208 +0.00(+0.00%)
Oct 29, 2004 890.84 893.59 888.40 888.40 316,762,208 -2.16(-0.24%)
Oct 28, 2004 884.88 890.56 884.88 890.56 146,570,000 +9.73(+1.10%)
Oct 27, 2004 873.90 881.36 872.86 880.83 356,211,808 +9.91(+1.14%)
Oct 26, 2004 872.24 872.24 867.94 870.92 220,434,208 +1.19(+0.14%)
Oct 25, 2004 872.30 872.56 869.73 869.73 220,790,000 -13.50(-1.53%)
Oct 22, 2004 881.33 884.90 881.33 883.23 310,192,000 +2.19(+0.25%)
Oct 21, 2004 880.67 881.04 877.82 881.04 237,058,208 +5.58(+0.64%)
Oct 20, 2004 875.15 876.16 874.69 875.46 199,521,600 -5.21(-0.59%)
Oct 19, 2004 878.69 881.77 878.69 880.67 178,196,992 +7.08(+0.81%)
Oct 18, 2004 875.65 875.71 872.84 873.59 129,404,800 +0.30(+0.03%)
Oct 15, 2004 868.54 873.29 868.54 873.29 168,327,808 +0.51(+0.06%)
Oct 14, 2004 874.19 874.42 870.39 872.78 166,604,608 -4.57(-0.52%)
Oct 13, 2004 876.92 880.10 876.45 877.35 240,273,600 -0.39(-0.04%)
Oct 12, 2004 878.97 878.97 876.95 877.74 103,741,000 +0.00(+0.00%)
Oct 11, 2004 878.97 878.97 876.95 877.74 103,741,000 -1.86(-0.21%)
Oct 08, 2004 876.71 883.47 876.71 879.60 0 -0.12(-0.01%)
Oct 07, 2004 881.85 881.85 877.30 879.72 0 +1.01(+0.11%)
Oct 06, 2004 878.24 879.44 875.64 878.71 0 +2.05(+0.23%)
Oct 05, 2004 875.38 879.04 874.89 876.66 0 -0.39(-0.04%)
Oct 04, 2004 875.64 878.59 874.51 877.05 0 +8.77(+1.01%)
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.