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 (%)
Sep 30, 2005 403.44 404.09 402.19 402.99 102,598,600 +2.58(+0.64%)
Sep 29, 2005 402.34 402.42 399.74 400.41 95,614,400 -1.58(-0.39%)
Sep 28, 2005 399.61 402.13 399.61 401.99 113,795,400 +3.86(+0.97%)
Sep 27, 2005 399.29 400.16 397.41 398.13 104,274,000 -1.24(-0.31%)
Sep 26, 2005 396.69 399.69 396.69 399.37 117,231,800 +5.04(+1.28%)
Sep 23, 2005 393.93 394.61 393.23 394.33 103,933,400 +0.72(+0.18%)
Sep 22, 2005 395.55 395.55 392.53 393.61 126,753,000 -2.87(-0.72%)
Sep 21, 2005 398.90 400.17 396.48 396.48 124,050,400 -4.93(-1.23%)
Sep 20, 2005 400.01 401.85 400.01 401.41 117,804,600 +2.25(+0.56%)
Sep 19, 2005 396.89 400.60 396.49 399.16 84,987,000 +1.06(+0.27%)
Sep 16, 2005 394.67 399.14 394.67 398.10 124,121,400 +3.18(+0.81%)
Sep 15, 2005 393.86 396.02 393.06 394.92 110,505,000 +1.02(+0.26%)
Sep 14, 2005 393.33 394.58 393.21 393.90 105,296,800 +0.60(+0.15%)
Sep 13, 2005 395.83 396.09 393.07 393.30 101,112,000 -2.40(-0.61%)
Sep 12, 2005 396.63 397.12 395.23 395.70 118,364,600 +0.79(+0.20%)
Sep 09, 2005 394.53 396.11 394.17 394.91 98,359,400 +0.99(+0.25%)
Sep 08, 2005 394.62 395.10 393.11 393.92 113,557,800 -0.38(-0.10%)
Sep 07, 2005 394.71 395.73 393.52 394.30 170,710,000 +0.15(+0.04%)
Sep 06, 2005 391.55 394.72 391.55 394.15 98,352,400 +2.69(+0.69%)
Sep 05, 2005 388.97 391.46 388.95 391.46 93,980,000 +2.15(+0.55%)
Sep 02, 2005 390.35 391.20 388.06 389.31 96,491,200 -0.57(-0.15%)
Sep 01, 2005 390.70 391.89 389.36 389.88 105,341,400 +0.28(+0.07%)
Aug 31, 2005 386.22 390.19 386.04 389.60 131,936,400 +3.52(+0.91%)
Aug 30, 2005 387.11 388.12 385.89 386.08 89,343,600 +0.43(+0.11%)
Aug 29, 2005 382.57 385.74 382.16 385.65 63,150,800 +0.50(+0.13%)
Aug 26, 2005 386.65 388.46 384.88 385.15 107,683,200 -1.78(-0.46%)
Aug 25, 2005 388.07 388.07 385.96 386.93 100,038,200 -2.93(-0.75%)
Aug 24, 2005 390.75 390.83 387.44 389.86 99,605,000 -1.87(-0.48%)
Aug 23, 2005 393.63 393.63 391.62 391.73 81,910,800 -2.94(-0.74%)
Aug 22, 2005 394.88 395.77 393.87 394.67 65,042,200 +0.70(+0.18%)
Aug 19, 2005 391.35 393.99 390.87 393.97 86,766,600 +2.59(+0.66%)
Aug 18, 2005 393.22 393.86 390.36 391.38 90,042,000 -2.15(-0.55%)
Aug 17, 2005 393.33 394.18 391.50 393.53 99,810,200 -1.11(-0.28%)
Aug 16, 2005 396.93 397.29 393.61 394.64 86,938,400 -1.02(-0.26%)
Aug 15, 2005 395.37 396.80 394.92 395.66 64,800,200 -0.40(-0.10%)
Aug 12, 2005 399.85 399.90 395.81 396.06 38,656,600 -4.09(-1.02%)
Aug 11, 2005 399.71 401.63 398.58 400.15 132,029,200 -1.42(-0.35%)
Aug 10, 2005 396.65 401.77 396.65 401.57 127,126,400 +5.69(+1.44%)
Aug 09, 2005 391.93 395.92 391.78 395.88 130,207,800 +4.45(+1.14%)
Aug 08, 2005 392.15 392.79 390.70 391.43 82,752,000 +0.12(+0.03%)
Aug 05, 2005 393.12 394.00 391.31 391.31 105,754,600 -3.37(-0.85%)
Aug 04, 2005 397.32 397.38 394.17 394.68 122,795,200 -2.24(-0.56%)
Aug 03, 2005 396.86 397.99 395.85 396.92 128,795,400 -1.06(-0.27%)
Aug 02, 2005 396.51 397.99 396.18 397.98 107,220,800 +1.02(+0.26%)
Aug 01, 2005 396.21 397.31 395.45 396.96 93,580,600 +1.19(+0.30%)
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%)
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.