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 (%)
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.