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, 2000 475.99 478.51 475.11 478.51 0 +2.43(+0.51%)
May 30, 2000 473.23 476.17 473.23 476.08 0 +3.01(+0.64%)
May 29, 2000 468.51 474.73 468.43 473.07 0 +4.43(+0.95%)
May 26, 2000 468.28 469.23 467.31 468.64 0 +0.42(+0.09%)
May 25, 2000 467.61 468.57 467.61 468.22 0 +0.76(+0.16%)
May 24, 2000 464.77 467.60 464.77 467.46 0 +3.37(+0.73%)
May 23, 2000 463.11 464.32 462.53 464.09 0 +1.53(+0.33%)
May 22, 2000 468.78 468.82 460.72 462.56 0 -6.28(-1.34%)
May 19, 2000 462.17 470.45 462.17 468.84 0 +6.78(+1.47%)
May 16, 2000 450.67 462.21 450.67 462.06 0 +11.67(+2.59%)
May 15, 2000 445.05 451.25 445.05 450.39 0 +5.52(+1.24%)
May 12, 2000 443.28 444.87 442.72 444.87 0 +1.49(+0.34%)
May 11, 2000 447.90 448.07 443.33 443.38 0 -4.10(-0.92%)
May 10, 2000 439.66 447.54 439.62 447.48 0 +7.94(+1.81%)
May 09, 2000 430.55 439.65 427.62 439.54 0 +8.96(+2.08%)
May 08, 2000 446.70 446.70 430.32 430.58 0 -16.21(-3.63%)
May 05, 2000 454.07 454.07 446.27 446.79 0 -7.85(-1.73%)
May 04, 2000 461.08 461.43 454.64 454.64 0 -5.95(-1.29%)
May 03, 2000 471.17 471.42 460.48 460.59 0 -10.79(-2.29%)
May 02, 2000 475.98 476.89 470.91 471.38 0 -5.14(-1.08%)
Apr 28, 2000 477.90 478.08 476.52 476.52 0 -1.19(-0.25%)
Apr 27, 2000 481.90 481.90 477.47 477.71 0 -4.19(-0.87%)
Apr 26, 2000 486.23 486.23 481.90 481.90 0 -4.84(-0.99%)
Apr 25, 2000 487.63 487.72 486.52 486.74 0 -0.57(-0.12%)
Apr 24, 2000 489.66 489.66 487.31 487.31 0 -2.33(-0.48%)
Apr 20, 2000 493.94 494.05 489.64 489.64 0 -2.97(-0.60%)
Apr 19, 2000 493.02 493.74 492.61 492.61 0 -0.33(-0.07%)
Apr 17, 2000 495.40 495.40 492.94 492.94 0 -2.15(-0.43%)
Apr 11, 2000 495.82 496.26 495.06 495.09 0 -0.37(-0.07%)
Apr 10, 2000 495.01 495.64 494.42 495.46 0 +0.62(+0.13%)
Apr 07, 2000 494.38 496.27 493.76 494.84 0 +0.63(+0.13%)
Apr 06, 2000 495.56 496.90 493.95 494.21 0 -1.62(-0.33%)
Apr 05, 2000 491.84 497.02 491.84 495.83 0 +4.01(+0.82%)
Apr 04, 2000 489.68 493.92 489.37 491.82 0 +2.09(+0.43%)
Apr 03, 2000 494.78 495.15 488.82 489.73 0 -4.73(-0.96%)
Mar 31, 2000 498.36 498.80 493.47 494.46 0 -3.90(-0.78%)
Mar 30, 2000 503.89 503.97 498.28 498.36 0 -5.34(-1.06%)
Mar 29, 2000 506.83 507.41 503.70 503.70 0 -3.03(-0.60%)
Mar 28, 2000 512.56 512.60 506.73 506.73 0 -5.45(-1.06%)
Mar 27, 2000 515.18 515.18 510.67 512.18 0 -3.63(-0.70%)
Mar 24, 2000 513.26 516.58 513.26 515.81 0 +2.71(+0.53%)
Mar 23, 2000 514.87 515.06 513.10 513.10 0 -1.16(-0.23%)
Mar 22, 2000 516.69 516.77 514.26 514.26 0 -2.16(-0.42%)
Mar 21, 2000 517.86 518.03 515.87 516.42 0 -2.47(-0.48%)
Mar 20, 2000 519.90 520.87 518.57 518.89 0 -0.86(-0.17%)
Mar 17, 2000 520.19 520.60 518.23 519.75 0 -0.04(-0.01%)
Mar 16, 2000 518.93 521.93 518.93 519.79 0 +0.78(+0.15%)
Mar 15, 2000 512.82 519.24 510.76 519.01 0 +6.59(+1.29%)
Mar 14, 2000 515.38 515.38 511.98 512.42 0 -2.63(-0.51%)
Mar 13, 2000 521.18 521.28 514.41 515.05 0 -6.45(-1.24%)
Mar 10, 2000 524.49 524.71 521.50 521.50 0 -3.05(-0.58%)
Mar 09, 2000 528.50 528.53 524.00 524.55 0 -3.98(-0.75%)
Mar 08, 2000 531.40 532.62 528.28 528.53 0 -4.26(-0.80%)
Mar 07, 2000 533.97 533.97 531.92 532.79 0 -1.17(-0.22%)
Mar 06, 2000 535.92 536.14 533.52 533.96 0 -1.93(-0.36%)
Mar 03, 2000 534.24 535.96 534.18 535.89 0 +1.63(+0.31%)
Mar 02, 2000 537.12 538.11 533.70 534.26 0 -2.86(-0.53%)
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.