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 469.41 474.32 452.80 454.33 0 -14.38(-3.07%)
May 30, 2000 461.11 468.71 441.64 468.71 0 +7.32(+1.59%)
May 29, 2000 481.18 481.18 457.98 461.39 0 -20.68(-4.29%)
May 26, 2000 489.72 489.72 474.63 482.07 0 -8.61(-1.75%)
May 25, 2000 493.71 497.91 487.71 490.68 0 -2.52(-0.51%)
May 24, 2000 495.20 495.20 487.82 493.20 0 -2.31(-0.47%)
May 23, 2000 499.50 499.97 493.00 495.51 0 -4.26(-0.85%)
May 22, 2000 507.82 507.82 496.80 499.77 0 -9.63(-1.89%)
May 19, 2000 514.92 515.34 506.16 509.40 0 -5.45(-1.06%)
May 17, 2000 497.82 514.85 497.82 514.85 0 +17.03(+3.42%)
May 16, 2000 515.87 516.31 495.20 497.82 0 -18.61(-3.60%)
May 15, 2000 526.59 526.59 512.78 516.43 0 -10.45(-1.98%)
May 12, 2000 529.40 532.31 517.43 526.88 0 -2.32(-0.44%)
May 11, 2000 546.73 546.73 527.43 529.20 0 -19.04(-3.47%)
May 10, 2000 547.67 548.24 544.04 548.24 0 +0.57(+0.10%)
May 09, 2000 550.62 550.77 537.89 547.67 0 -2.66(-0.48%)
May 08, 2000 545.39 553.85 545.39 550.33 0 +4.72(+0.87%)
May 05, 2000 539.05 545.61 539.05 545.61 0 +6.64(+1.23%)
May 04, 2000 535.31 539.77 533.13 538.97 0 +3.66(+0.68%)
May 03, 2000 531.27 539.81 529.11 535.31 0 +4.06(+0.76%)
May 02, 2000 524.55 531.25 523.89 531.25 0 +6.64(+1.27%)
May 01, 2000 526.83 526.87 521.51 524.61 0 -2.13(-0.40%)
Apr 28, 2000 521.64 526.74 517.97 526.74 0 +5.12(+0.98%)
Apr 27, 2000 523.66 523.66 519.18 521.62 0 -2.46(-0.47%)
Apr 26, 2000 518.87 524.26 510.07 524.08 0 +5.04(+0.97%)
Apr 25, 2000 529.73 529.73 515.62 519.04 0 -11.81(-2.22%)
Apr 24, 2000 526.08 530.85 524.44 530.85 0 +4.45(+0.85%)
Apr 20, 2000 526.30 526.40 519.21 526.40 0 +0.10(+0.02%)
Apr 19, 2000 528.21 530.96 524.81 526.30 0 -1.96(-0.37%)
Apr 18, 2000 530.06 536.62 525.77 528.26 0 -1.00(-0.19%)
Apr 17, 2000 554.08 554.08 524.35 529.26 0 -27.53(-4.94%)
Apr 14, 2000 565.09 565.29 553.54 556.79 0 -8.32(-1.47%)
Apr 13, 2000 564.74 565.84 562.27 565.11 0 +0.37(+0.07%)
Apr 12, 2000 569.90 570.02 561.10 564.74 0 -5.00(-0.88%)
Apr 11, 2000 569.67 569.74 561.83 569.74 0 +0.12(+0.02%)
Apr 10, 2000 571.08 571.42 566.64 569.62 0 -1.20(-0.21%)
Apr 07, 2000 564.63 570.82 564.63 570.82 0 +6.64(+1.18%)
Apr 05, 2000 570.87 570.87 556.60 564.18 0 -6.72(-1.18%)
Apr 03, 2000 583.55 583.57 566.53 570.90 0 -12.38(-2.12%)
Mar 30, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 29, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 28, 2000 585.27 588.73 582.22 588.73 0 +3.49(+0.60%)
Mar 27, 2000 581.84 585.24 579.68 585.24 0 +3.77(+0.65%)
Mar 24, 2000 586.61 589.03 578.06 581.47 0 -4.54(-0.77%)
Mar 23, 2000 586.87 593.20 582.68 586.01 0 -0.85(-0.14%)
Mar 22, 2000 579.58 586.86 579.58 586.86 0 +7.89(+1.36%)
Mar 21, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 20, 2000 590.71 590.71 581.33 584.88 0 -5.97(-1.01%)
Mar 17, 2000 588.32 598.41 587.58 590.85 0 +3.98(+0.68%)
Mar 15, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 14, 2000 587.84 590.18 580.85 585.92 0 -1.66(-0.28%)
Mar 13, 2000 596.18 599.82 583.58 587.58 0 -8.60(-1.44%)
Mar 10, 2000 587.09 598.04 587.09 596.18 0 +11.00(+1.88%)
Mar 09, 2000 570.53 589.82 570.53 585.18 0 +15.13(+2.65%)
Mar 08, 2000 562.18 571.11 552.01 570.05 0 +7.29(+1.30%)
Mar 07, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 06, 2000 549.45 571.57 549.45 566.71 0 +18.16(+3.31%)
Mar 03, 2000 547.33 548.55 528.20 548.55 0 +2.02(+0.37%)
Mar 02, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
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.