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, 2004 731.88 732.52 722.55 732.52 0 -1.47(-0.20%)
May 28, 2004 731.02 734.59 728.48 733.99 0 +5.68(+0.78%)
May 27, 2004 722.39 728.31 722.39 728.31 0 +10.30(+1.43%)
May 26, 2004 724.93 725.77 716.33 718.01 0 +0.87(+0.12%)
May 25, 2004 727.18 727.18 707.71 717.14 0 -15.44(-2.11%)
May 24, 2004 726.51 732.58 726.51 732.58 0 +7.65(+1.06%)
May 21, 2004 712.81 730.05 712.35 724.93 0 +18.13(+2.57%)
May 20, 2004 684.20 706.80 684.20 706.80 135,600,400 +0.00(+0.00%)
May 19, 2004 684.20 706.80 684.20 706.80 0 +30.65(+4.53%)
May 18, 2004 672.96 683.26 667.03 676.15 0 +7.67(+1.15%)
May 17, 2004 718.58 718.58 665.96 668.48 0 -54.23(-7.50%)
May 14, 2004 738.60 738.60 716.16 722.71 0 -16.43(-2.22%)
May 13, 2004 738.47 746.73 733.37 739.14 0 -5.15(-0.69%)
May 12, 2004 723.50 744.41 723.50 744.29 0 +26.03(+3.62%)
May 11, 2004 698.56 718.26 698.56 718.26 0 +11.04(+1.56%)
May 10, 2004 733.71 733.71 703.88 707.22 0 -36.42(-4.90%)
May 07, 2004 741.61 748.65 737.68 743.64 0 -2.48(-0.33%)
May 06, 2004 757.51 757.51 744.79 746.12 0 -11.96(-1.58%)
May 05, 2004 781.23 781.52 755.11 758.08 0 -21.52(-2.76%)
May 04, 2004 785.40 786.38 775.71 779.60 0 +761.12(+4119.37%)
May 03, 2004 18.33 18.51 18.30 18.48 728,300 -764.93(-97.64%)
Apr 30, 2004 798.12 798.12 774.88 783.41 0 -18.56(-2.31%)
Apr 29, 2004 813.00 813.00 796.21 801.97 0 -15.96(-1.95%)
Apr 28, 2004 818.36 819.08 813.40 817.93 0 -0.23(-0.03%)
Apr 27, 2004 813.52 818.16 811.71 818.16 0 +6.42(+0.79%)
Apr 26, 2004 812.87 814.58 807.01 811.74 0 -3.70(-0.45%)
Apr 23, 2004 807.23 815.44 807.23 815.44 0 +11.01(+1.37%)
Apr 22, 2004 810.96 810.96 801.05 804.43 0 -9.77(-1.20%)
Apr 21, 2004 810.35 824.51 809.35 814.20 0 +3.34(+0.41%)
Apr 20, 2004 785.22 810.86 785.22 810.86 0 +26.02(+3.32%)
Apr 19, 2004 776.63 784.84 775.79 784.84 0 +8.27(+1.06%)
Apr 16, 2004 774.12 776.64 771.30 776.57 0 +3.58(+0.46%)
Apr 15, 2004 773.33 773.40 767.87 772.99 0 -5.00(-0.64%)
Apr 14, 2004 771.27 777.99 769.08 777.99 0 +6.25(+0.81%)
Apr 13, 2004 769.68 773.88 768.64 771.74 0 +3.93(+0.51%)
Apr 12, 2004 777.76 777.76 762.11 767.81 0 -11.81(-1.51%)
Apr 08, 2004 774.45 782.03 772.21 779.62 0 +5.22(+0.67%)
Apr 07, 2004 771.74 779.61 769.53 774.40 0 +2.85(+0.37%)
Apr 06, 2004 757.04 771.72 757.04 771.55 0 +751.56(+3759.04%)
Apr 05, 2004 19.83 20.00 19.83 19.99 880,400 -730.66(-97.34%)
Apr 02, 2004 739.64 750.65 739.64 750.65 0 +13.00(+1.76%)
Apr 01, 2004 735.68 737.65 729.77 737.65 0 +1.97(+0.27%)
Mar 31, 2004 733.52 735.86 726.19 735.68 0 +5.62(+0.77%)
Mar 30, 2004 718.80 730.06 718.80 730.06 0 +13.14(+1.83%)
Mar 29, 2004 714.88 718.59 710.61 716.92 0 +2.79(+0.39%)
Mar 26, 2004 729.35 731.64 708.43 714.13 0 -12.97(-1.78%)
Mar 25, 2004 739.31 740.12 720.92 727.10 0 -11.69(-1.58%)
Mar 24, 2004 736.44 738.79 734.35 738.79 0 +2.35(+0.32%)
Mar 23, 2004 734.67 736.44 725.20 736.44 0 +717.47(+3782.81%)
Mar 22, 2004 19.14 19.61 18.82 18.97 864,000 -723.94(-97.45%)
Mar 19, 2004 732.41 742.91 731.94 742.91 0 +9.34(+1.27%)
Mar 18, 2004 730.85 736.90 729.66 733.57 0 +2.98(+0.41%)
Mar 17, 2004 716.26 730.59 716.26 730.59 0 +14.41(+2.01%)
Mar 16, 2004 720.67 720.67 700.18 716.18 0 -7.97(-1.10%)
Mar 15, 2004 739.80 741.92 722.28 724.15 0 -14.00(-1.90%)
Mar 12, 2004 733.80 738.15 723.58 738.15 0 -3.05(-0.41%)
Mar 11, 2004 759.71 759.71 737.97 741.20 0 -19.13(-2.52%)
Mar 10, 2004 770.45 770.50 752.17 760.33 0 -10.75(-1.39%)
Mar 09, 2004 768.41 773.16 765.71 771.08 0 -1.79(-0.23%)
Mar 08, 2004 778.49 778.49 769.89 772.87 0 -5.14(-0.66%)
Mar 05, 2004 775.49 780.04 773.89 778.01 0 +3.24(+0.42%)
Mar 04, 2004 777.36 780.27 771.07 774.77 0 -2.06(-0.27%)
Mar 03, 2004 780.75 781.23 776.83 776.83 0 -2.92(-0.37%)
Mar 02, 2004 760.65 779.75 760.65 779.75 0 +20.74(+2.73%)
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.