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, 2000 582.88 582.88 571.80 576.53 0 -6.89(-1.18%)
Mar 30, 2000 589.81 592.11 582.15 583.42 0 -5.51(-0.94%)
Mar 29, 2000 603.27 603.73 588.73 588.93 0 -14.34(-2.38%)
Mar 28, 2000 608.71 610.08 601.21 603.27 0 +0.00(+0.00%)
Mar 27, 2000 608.71 610.08 601.21 603.27 0 -4.72(-0.78%)
Mar 25, 2000 605.83 612.32 605.20 607.99 0 +2.64(+0.44%)
Mar 24, 2000 597.66 607.54 594.96 605.35 0 +7.69(+1.29%)
Mar 23, 2000 595.08 598.35 592.02 597.66 0 +4.01(+0.68%)
Mar 22, 2000 603.88 603.88 590.98 593.65 0 -8.80(-1.46%)
Mar 21, 2000 609.93 610.29 596.91 602.45 0 +0.00(+0.00%)
Mar 20, 2000 609.93 610.29 596.91 602.45 0 -3.72(-0.61%)
Mar 18, 2000 617.22 617.93 603.96 606.17 0 -10.82(-1.75%)
Mar 17, 2000 606.13 616.99 606.13 616.99 0 +10.86(+1.79%)
Mar 16, 2000 608.36 608.36 601.63 606.13 0 -2.95(-0.48%)
Mar 15, 2000 606.83 612.04 606.83 609.08 0 +2.50(+0.41%)
Mar 14, 2000 609.36 609.42 597.94 606.58 0 +0.00(+0.00%)
Mar 13, 2000 609.36 609.42 597.94 606.58 0 -3.40(-0.56%)
Mar 11, 2000 618.30 618.95 608.56 609.98 0 -8.19(-1.32%)
Mar 10, 2000 617.92 620.82 615.91 618.17 0 +0.97(+0.16%)
Mar 09, 2000 617.78 621.30 614.87 617.20 0 -0.58(-0.09%)
Mar 08, 2000 630.49 632.99 614.08 617.78 0 -12.71(-2.02%)
Mar 07, 2000 647.18 648.61 630.49 630.49 0 +0.00(+0.00%)
Mar 06, 2000 647.18 648.61 630.49 630.49 0 -14.80(-2.29%)
Mar 04, 2000 639.66 647.77 639.66 645.29 0 +5.92(+0.93%)
Mar 03, 2000 627.30 639.37 627.30 639.37 0 +11.96(+1.91%)
Mar 02, 2000 631.76 634.68 625.44 627.41 0 -4.23(-0.67%)
Mar 01, 2000 634.79 638.64 630.70 631.64 0 -2.96(-0.47%)
Feb 29, 2000 636.19 636.23 629.64 634.60 0 +0.00(+0.00%)
Feb 28, 2000 636.19 636.23 629.64 634.60 0 -1.79(-0.28%)
Feb 26, 2000 636.93 639.65 633.49 636.39 0 +0.17(+0.03%)
Feb 25, 2000 627.16 636.51 625.53 636.22 0 +9.53(+1.52%)
Feb 24, 2000 621.67 628.87 619.30 626.69 0 +5.22(+0.84%)
Feb 23, 2000 621.95 622.67 616.29 621.47 0 -0.36(-0.06%)
Feb 22, 2000 617.99 621.83 612.31 621.83 0 +0.00(+0.00%)
Feb 21, 2000 617.99 621.83 612.31 621.83 0 +3.13(+0.51%)
Feb 19, 2000 630.21 630.26 616.66 618.70 0 -11.51(-1.83%)
Feb 18, 2000 629.84 631.90 626.26 630.21 0 +0.69(+0.11%)
Feb 17, 2000 630.70 630.70 622.22 629.52 0 -1.18(-0.19%)
Feb 16, 2000 633.02 633.64 623.32 630.70 0 -3.39(-0.53%)
Feb 15, 2000 637.30 638.21 629.86 634.09 0 +0.00(+0.00%)
Feb 14, 2000 637.30 638.21 629.86 634.09 0 -2.94(-0.46%)
Feb 12, 2000 640.63 642.77 632.10 637.03 0 -3.60(-0.56%)
Feb 11, 2000 620.06 640.63 620.06 640.63 0 +21.29(+3.44%)
Feb 10, 2000 623.41 628.73 619.10 619.34 0 -0.21(-0.03%)
Feb 09, 2000 608.69 620.71 608.69 619.55 0 +13.99(+2.31%)
Feb 08, 2000 599.13 605.56 596.65 605.56 0 +0.00(+0.00%)
Feb 07, 2000 599.13 605.56 596.65 605.56 0 +6.43(+1.07%)
Feb 05, 2000 590.31 603.01 590.31 599.13 0 +9.02(+1.53%)
Feb 04, 2000 577.07 590.43 577.07 590.11 0 +13.43(+2.33%)
Feb 03, 2000 575.43 580.04 574.89 576.68 0 +2.68(+0.47%)
Feb 02, 2000 565.56 574.02 565.56 574.00 0 +7.72(+1.36%)
Feb 01, 2000 568.36 568.36 558.25 566.28 0 +0.00(+0.00%)
Jan 31, 2000 568.36 568.36 558.25 566.28 0 -2.47(-0.43%)
Jan 29, 2000 579.79 580.17 565.93 568.75 0 -11.85(-2.04%)
Jan 28, 2000 583.92 588.95 577.84 580.60 0 -1.30(-0.22%)
Jan 27, 2000 563.50 582.16 563.50 581.90 0 +18.40(+3.27%)
Jan 26, 2000 568.17 570.42 561.14 563.50 0 -4.67(-0.82%)
Jan 25, 2000 570.12 575.13 565.96 568.17 0 +0.00(+0.00%)
Jan 24, 2000 570.12 575.13 565.96 568.17 0 -1.83(-0.32%)
Jan 22, 2000 578.83 578.83 567.72 570.00 0 -8.77(-1.52%)
Jan 21, 2000 581.75 583.10 572.67 578.77 0 -2.75(-0.47%)
Jan 20, 2000 577.90 588.39 577.90 581.52 0 +3.62(+0.63%)
Jan 19, 2000 569.90 578.83 568.81 577.90 0 +10.16(+1.79%)
Jan 18, 2000 568.96 570.93 561.03 567.74 0 +0.00(+0.00%)
Jan 17, 2000 568.96 570.93 561.03 567.74 0 +1.66(+0.29%)
Jan 15, 2000 560.07 569.27 560.07 566.08 0 +6.01(+1.07%)
Jan 14, 2000 520.92 568.97 520.52 560.07 0 +41.37(+7.98%)
Jan 13, 2000 520.89 521.20 514.76 518.70 0 -2.19(-0.42%)
Jan 12, 2000 519.57 525.30 518.26 520.89 0 +0.92(+0.18%)
Jan 11, 2000 522.94 526.45 517.70 519.97 0 +0.00(+0.00%)
Jan 10, 2000 522.94 526.45 517.70 519.97 0 -2.15(-0.41%)
Jan 08, 2000 528.47 533.07 521.33 522.12 0 -6.35(-1.20%)
Jan 07, 2000 533.21 533.67 525.81 528.47 0 -4.21(-0.79%)
Jan 06, 2000 522.58 533.90 516.90 532.68 0 +9.71(+1.86%)
Jan 05, 2000 550.84 550.84 522.97 522.97 0 -28.86(-5.23%)
Jan 04, 2000 550.28 559.95 550.28 551.83 0 +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.