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, 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%)
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.