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 (%)
Mar 31, 2005 993.87 995.89 993.01 995.05 415,650,592 -4.16(-0.42%)
Mar 30, 2005 994.37 999.21 990.86 999.21 344,215,008 +0.00(+0.00%)
Mar 29, 2005 994.37 999.21 990.86 999.21 344,215,008 +1.31(+0.13%)
Mar 28, 2005 997.90 997.90 997.90 997.90 0 +0.00(+0.00%)
Mar 25, 2005 992.32 999.16 992.32 997.90 212,230,400 +6.55(+0.66%)
Mar 24, 2005 988.51 991.35 986.53 991.35 254,076,800 -5.03(-0.50%)
Mar 23, 2005 992.05 996.76 988.84 996.38 224,150,800 +6.57(+0.66%)
Mar 22, 2005 992.17 994.42 989.81 989.81 210,753,792 +0.00(+0.00%)
Mar 21, 2005 992.17 994.42 989.81 989.81 210,753,792 -3.14(-0.32%)
Mar 19, 2005 993.26 994.51 990.91 992.95 243,391,600 +2.90(+0.29%)
Mar 18, 2005 988.51 990.98 983.81 990.05 225,767,600 +3.35(+0.34%)
Mar 17, 2005 999.23 999.46 986.70 986.70 282,185,408 -15.11(-1.51%)
Mar 16, 2005 998.60 1002 997.75 1002 234,274,208 +5.49(+0.55%)
Mar 15, 2005 1001 1001 994.73 996.32 166,767,808 +0.00(+0.00%)
Mar 14, 2005 1001 1001 994.73 996.32 166,767,808 -3.31(-0.33%)
Mar 12, 2005 1004 1004 999.55 999.63 144,411,200 +1.47(+0.15%)
Mar 11, 2005 1003 1003 998.04 998.16 200,915,200 -10.30(-1.02%)
Mar 10, 2005 1017 1019 1008 1008 230,567,392 -6.70(-0.66%)
Mar 09, 2005 1020 1020 1015 1015 174,032,992 -6.22(-0.61%)
Mar 08, 2005 1023 1023 1020 1021 177,883,392 +0.00(+0.00%)
Mar 07, 2005 1023 1023 1020 1021 177,883,392 +1.61(+0.16%)
Mar 05, 2005 1008 1020 1008 1020 235,527,600 +11.55(+1.15%)
Mar 04, 2005 1009 1011 1008 1008 283,986,816 -2.54(-0.25%)
Mar 03, 2005 1013 1013 1008 1011 276,272,384 -2.61(-0.26%)
Mar 02, 2005 1003 1013 1003 1013 129,438,800 +8.45(+0.84%)
Mar 01, 2005 1011 1011 1004 1005 174,360,992 +0.00(+0.00%)
Feb 28, 2005 1011 1011 1004 1005 174,360,992 -4.19(-0.42%)
Feb 26, 2005 1007 1009 1006 1009 202,751,392 +8.59(+0.86%)
Feb 25, 2005 1000 1001 998.68 1001 214,027,392 +0.47(+0.05%)
Feb 24, 2005 994.21 1000 990.98 1000 288,067,200 +1.02(+0.10%)
Feb 23, 2005 1009 1009 995.10 999.03 336,196,000 -11.18(-1.11%)
Feb 22, 2005 1024 1024 1010 1010 195,666,592 +0.00(+0.00%)
Feb 21, 2005 1024 1024 1010 1010 195,666,592 -11.07(-1.08%)
Feb 19, 2005 1023 1024 1021 1021 181,614,592 -1.65(-0.16%)
Feb 18, 2005 1021 1027 1021 1023 292,359,008 +2.19(+0.21%)
Feb 17, 2005 1023 1023 1018 1021 380,762,208 -5.05(-0.49%)
Feb 16, 2005 1022 1026 1021 1026 362,977,984 +4.65(+0.46%)
Feb 15, 2005 1022 1022 1020 1021 281,021,792 +0.00(+0.00%)
Feb 14, 2005 1022 1022 1020 1021 281,021,792 -0.22(-0.02%)
Feb 12, 2005 1011 1021 1009 1021 275,083,584 +13.87(+1.38%)
Feb 11, 2005 1005 1009 1005 1007 238,887,008 +0.07(+0.01%)
Feb 10, 2005 1010 1010 1005 1007 215,946,800 -2.35(-0.23%)
Feb 09, 2005 1009 1010 1006 1010 317,870,784 +2.08(+0.21%)
Feb 08, 2005 1009 1010 1007 1008 320,539,584 +0.00(+0.00%)
Feb 07, 2005 1009 1010 1007 1008 320,539,584 +3.29(+0.33%)
Feb 05, 2005 996.15 1004 996.15 1004 244,293,408 +10.54(+1.06%)
Feb 04, 2005 993.26 994.98 991.82 993.86 177,611,200 +1.14(+0.11%)
Feb 03, 2005 989.03 992.84 988.28 992.72 188,493,792 +4.61(+0.47%)
Feb 02, 2005 982.18 988.11 982.18 988.11 186,487,600 +4.36(+0.44%)
Feb 01, 2005 978.81 983.75 978.81 983.75 186,009,792 +0.00(+0.00%)
Jan 31, 2005 978.81 983.75 978.81 983.75 186,009,792 +8.96(+0.92%)
Jan 29, 2005 973.15 976.66 973.15 974.79 196,960,800 +1.91(+0.20%)
Jan 28, 2005 969.25 972.88 967.32 972.88 225,410,800 +6.46(+0.67%)
Jan 27, 2005 966.18 967.51 963.80 966.42 162,638,400 +2.84(+0.29%)
Jan 26, 2005 957.41 963.58 957.41 963.58 172,449,200 +7.58(+0.79%)
Jan 25, 2005 956.33 956.33 950.68 956.00 180,272,192 +0.00(+0.00%)
Jan 24, 2005 956.33 956.33 950.68 956.00 180,272,192 -3.02(-0.31%)
Jan 22, 2005 959.16 961.02 958.31 959.02 204,444,992 -1.63(-0.17%)
Jan 21, 2005 964.40 964.40 959.66 960.65 166,996,800 -7.32(-0.76%)
Jan 20, 2005 968.21 970.88 967.97 967.97 166,355,392 +0.18(+0.02%)
Jan 19, 2005 965.73 967.79 963.29 967.79 211,811,600 +1.08(+0.11%)
Jan 18, 2005 962.74 966.71 962.36 966.71 156,570,400 +0.00(+0.00%)
Jan 17, 2005 962.74 966.71 962.36 966.71 156,570,400 +6.90(+0.72%)
Jan 15, 2005 955.29 959.81 955.29 959.81 187,088,000 +1.21(+0.13%)
Jan 14, 2005 954.84 958.60 954.84 958.60 190,095,200 +7.67(+0.81%)
Jan 13, 2005 952.97 953.31 950.75 950.93 195,014,400 -1.25(-0.13%)
Jan 12, 2005 959.24 959.89 951.85 952.18 210,317,200 -5.99(-0.63%)
Jan 11, 2005 958.86 958.86 956.37 958.17 146,373,200 +0.00(+0.00%)
Jan 10, 2005 958.86 958.86 956.37 958.17 146,373,200 -0.46(-0.05%)
Jan 08, 2005 958.85 959.22 956.72 958.63 203,431,200 +0.00(+0.00%)
Jan 07, 2005 958.85 959.22 956.72 958.63 203,431,200 +2.64(+0.28%)
Jan 06, 2005 957.66 959.50 955.67 955.99 170,780,800 -9.42(-0.98%)
Jan 05, 2005 964.00 966.96 963.38 965.41 143,288,992 +0.68(+0.07%)
Jan 04, 2005 964.72 966.80 957.69 964.73 136,464,992 +0.00(+0.00%)
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.