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 (%)
Apr 30, 2008 471.68 476.39 469.83 475.56 190,597,296 +4.34(+0.92%)
Apr 29, 2008 470.35 473.95 469.72 471.22 187,760,704 -0.98(-0.21%)
Apr 28, 2008 468.42 473.95 468.32 472.20 163,491,904 +4.36(+0.93%)
Apr 25, 2008 468.44 470.69 466.64 467.84 199,336,000 +1.70(+0.36%)
Apr 24, 2008 466.62 467.36 461.01 466.14 240,675,808 -5.10(-1.08%)
Apr 23, 2008 466.64 471.71 463.92 471.24 258,581,104 +5.16(+1.11%)
Apr 22, 2008 468.15 470.95 463.89 466.08 232,234,496 -4.59(-0.98%)
Apr 21, 2008 474.58 475.23 468.95 470.67 209,760,800 -4.08(-0.86%)
Apr 18, 2008 464.16 476.31 464.13 474.75 282,627,904 +12.21(+2.64%)
Apr 17, 2008 463.92 465.44 460.04 462.54 213,006,896 -0.68(-0.15%)
Apr 16, 2008 457.21 463.22 455.59 463.22 234,408,896 +9.94(+2.19%)
Apr 15, 2008 453.27 455.90 449.10 453.28 195,763,392 +2.52(+0.56%)
Apr 14, 2008 448.21 452.01 447.60 450.76 171,718,592 -2.67(-0.59%)
Apr 11, 2008 461.47 462.88 450.55 453.43 241,611,104 -6.05(-1.32%)
Apr 10, 2008 460.16 461.49 453.50 459.48 244,524,800 -1.79(-0.39%)
Apr 09, 2008 462.17 465.36 460.89 461.27 223,677,408 -3.17(-0.68%)
Apr 08, 2008 462.00 464.44 460.65 464.44 187,134,800 -0.94(-0.20%)
Apr 07, 2008 464.15 466.18 462.90 465.38 210,126,000 +4.57(+0.99%)
Apr 04, 2008 456.93 460.90 456.28 460.81 225,549,600 +5.51(+1.21%)
Apr 03, 2008 457.93 458.07 452.63 455.30 219,678,096 -1.65(-0.36%)
Apr 02, 2008 456.87 457.41 450.25 456.95 265,945,904 +3.33(+0.73%)
Apr 01, 2008 440.65 454.12 440.14 453.62 262,117,600 +11.19(+2.53%)
Mar 31, 2008 437.72 442.88 434.88 442.43 184,411,392 +1.44(+0.33%)
Mar 28, 2008 441.09 443.68 439.22 440.99 165,086,096 -0.99(-0.22%)
Mar 27, 2008 437.08 445.24 437.08 441.98 213,249,104 +3.87(+0.88%)
Mar 26, 2008 435.15 438.11 434.36 438.11 219,838,000 +1.11(+0.25%)
Mar 25, 2008 437.84 439.21 433.11 437.00 310,061,312 +11.21(+2.63%)
Mar 24, 2008 422.82 426.67 421.81 425.79 0 +0.00(+0.00%)
Mar 21, 2008 422.82 426.67 421.81 425.79 0 +0.00(+0.00%)
Mar 20, 2008 422.82 426.67 421.81 425.79 405,071,616 -1.15(-0.27%)
Mar 19, 2008 432.30 433.42 424.20 426.94 351,201,888 -0.54(-0.13%)
Mar 18, 2008 422.34 428.08 419.88 427.48 263,613,296 +11.56(+2.78%)
Mar 17, 2008 419.20 423.93 414.30 415.92 347,553,600 -16.38(-3.79%)
Mar 14, 2008 433.74 441.61 429.32 432.30 294,868,512 -2.25(-0.52%)
Mar 13, 2008 432.73 435.35 428.02 434.55 326,924,096 -5.26(-1.20%)
Mar 12, 2008 440.84 442.82 437.40 439.81 249,802,304 +6.17(+1.42%)
Mar 11, 2008 429.12 439.43 427.80 433.64 281,206,112 +5.68(+1.33%)
Mar 10, 2008 432.38 434.14 425.94 427.96 137,828,000 -7.13(-1.64%)
Mar 08, 2008 431.71 437.99 430.02 435.09 194,898,592 -2.18(-0.50%)
Mar 07, 2008 444.36 444.45 436.15 437.27 146,494,896 -7.13(-1.60%)
Mar 06, 2008 440.49 444.96 436.75 444.40 130,265,000 +8.10(+1.86%)
Mar 05, 2008 442.01 446.14 434.09 436.30 150,395,504 -5.18(-1.17%)
Mar 04, 2008 439.07 444.33 437.03 441.48 198,424,896 +0.00(+0.00%)
Mar 03, 2008 439.07 444.33 437.03 441.48 0 -5.05(-1.13%)
Mar 01, 2008 450.88 452.88 443.85 446.53 149,991,600 -6.38(-1.41%)
Feb 29, 2008 460.25 461.13 452.74 452.91 137,231,200 -9.67(-2.09%)
Feb 28, 2008 465.46 466.11 455.77 462.58 151,087,392 -1.76(-0.38%)
Feb 27, 2008 461.01 464.47 459.10 464.34 133,929,296 +5.33(+1.16%)
Feb 26, 2008 457.09 461.71 454.62 459.01 115,440,896 +0.00(+0.00%)
Feb 25, 2008 457.09 461.71 454.62 459.01 0 +7.38(+1.63%)
Feb 23, 2008 450.85 456.67 448.74 451.63 148,290,400 -1.51(-0.33%)
Feb 22, 2008 451.15 457.55 449.51 453.14 166,185,408 +6.45(+1.44%)
Feb 21, 2008 444.83 450.67 444.04 446.69 198,636,896 -2.08(-0.46%)
Feb 20, 2008 443.69 452.38 439.82 448.77 176,120,800 +4.15(+0.93%)
Feb 19, 2008 438.12 446.20 438.12 444.62 92,056,600 -0.15(-0.03%)
Feb 18, 2008 438.12 446.20 438.12 444.77 0 +9.96(+2.29%)
Feb 16, 2008 442.71 445.36 433.70 434.81 155,019,008 -7.72(-1.74%)
Feb 15, 2008 449.55 450.49 441.63 442.53 145,438,304 -1.65(-0.37%)
Feb 14, 2008 439.72 447.32 437.63 444.18 144,155,696 +0.29(+0.07%)
Feb 13, 2008 431.51 444.00 425.35 443.89 197,216,496 +16.15(+3.78%)
Feb 12, 2008 428.22 434.90 425.83 427.74 142,444,096 +0.00(+0.00%)
Feb 11, 2008 428.22 434.90 425.83 427.74 0 -4.36(-1.01%)
Feb 09, 2008 436.83 439.19 429.28 432.10 122,235,904 -0.05(-0.01%)
Feb 08, 2008 438.94 440.19 428.94 432.15 163,215,200 -10.18(-2.30%)
Feb 07, 2008 431.33 442.69 431.24 442.33 151,295,392 +5.52(+1.26%)
Feb 06, 2008 450.26 453.25 436.32 436.81 203,805,104 -15.10(-3.34%)
Feb 05, 2008 456.85 457.13 449.91 451.91 107,809,296 +0.00(+0.00%)
Feb 04, 2008 456.85 457.13 449.91 451.91 0 +0.30(+0.07%)
Feb 02, 2008 445.07 454.06 443.91 451.61 194,184,192 +10.28(+2.33%)
Feb 01, 2008 440.39 443.12 430.14 441.33 218,028,000 -1.71(-0.39%)
Jan 31, 2008 442.60 445.54 439.98 443.04 135,643,504 -3.04(-0.68%)
Jan 30, 2008 443.15 448.49 440.66 446.08 160,314,208 +6.76(+1.54%)
Jan 29, 2008 433.08 440.28 429.79 439.32 174,494,592 +0.00(+0.00%)
Jan 28, 2008 433.08 440.28 429.79 439.32 0 +0.63(+0.14%)
Jan 26, 2008 453.69 453.69 437.02 438.69 223,008,096 -5.54(-1.25%)
Jan 25, 2008 435.35 444.23 430.41 444.23 225,106,304 +27.10(+6.50%)
Jan 24, 2008 442.50 442.73 413.48 417.13 268,992,000 -16.14(-3.73%)
Jan 23, 2008 404.05 437.66 401.45 433.27 354,003,008 +10.82(+2.56%)
Jan 22, 2008 444.41 444.76 421.21 422.45 295,448,384 +0.00(+0.00%)
Jan 21, 2008 444.41 444.76 421.21 422.45 0 -27.63(-6.14%)
Jan 19, 2008 456.36 463.70 450.08 450.08 263,734,896 -10.17(-2.21%)
Jan 18, 2008 465.98 469.22 459.59 460.25 178,220,992 -2.36(-0.51%)
Jan 17, 2008 466.99 468.15 458.42 462.61 221,409,904 -7.93(-1.69%)
Jan 16, 2008 483.58 484.39 470.54 470.54 160,011,904 -14.18(-2.93%)
Jan 15, 2008 480.18 487.18 479.99 484.72 100,980,400 +0.00(+0.00%)
Jan 14, 2008 480.18 487.18 479.99 484.72 0 +2.89(+0.60%)
Jan 12, 2008 482.89 483.83 479.83 481.83 148,508,496 -2.27(-0.47%)
Jan 11, 2008 494.54 494.54 483.46 484.10 141,923,392 -7.64(-1.55%)
Jan 10, 2008 492.81 493.76 489.08 491.74 174,002,304 -5.49(-1.10%)
Jan 09, 2008 502.32 502.72 496.68 497.23 133,286,000 -3.40(-0.68%)
Jan 08, 2008 498.73 501.80 496.05 500.63 149,724,608 +0.00(+0.00%)
Jan 07, 2008 498.73 501.80 496.05 500.63 0 +0.03(+0.01%)
Jan 05, 2008 507.70 511.16 498.95 500.60 174,988,000 -8.07(-1.59%)
Jan 04, 2008 509.70 510.33 504.81 508.67 121,804,400 -1.10(-0.22%)
Jan 03, 2008 514.68 518.27 509.12 509.77 93,435,400 +0.00(+0.00%)
Jan 02, 2008 514.68 518.27 509.12 509.77 0 -6.00(-1.16%)
Jan 01, 2008 516.06 516.32 515.07 515.77 16,254,600 +0.00(+0.00%)
Dec 31, 2007 516.06 516.32 515.07 515.77 0 +0.08(+0.02%)
Dec 29, 2007 514.07 516.92 514.07 515.69 46,832,800 -0.74(-0.14%)
Dec 28, 2007 517.95 519.08 515.52 516.43 64,300,400 +0.00(+0.00%)
Dec 27, 2007 517.95 519.08 515.52 516.43 0 +0.24(+0.05%)
Dec 26, 2007 515.29 516.44 514.79 516.19 18,503,600 +0.00(+0.00%)
Dec 25, 2007 515.29 516.44 514.79 516.19 18,503,600 +0.00(+0.00%)
Dec 24, 2007 515.29 516.44 514.79 516.19 0 +2.48(+0.48%)
Dec 22, 2007 512.03 514.80 510.44 513.71 181,485,504 +6.92(+1.37%)
Dec 21, 2007 504.13 508.30 503.93 506.79 100,080,496 +4.16(+0.83%)
Dec 20, 2007 504.46 505.85 499.00 502.63 139,756,896 -0.09(-0.02%)
Dec 19, 2007 502.05 508.69 501.79 502.72 128,413,000 -0.74(-0.15%)
Dec 18, 2007 505.66 506.16 502.38 503.46 132,503,200 +0.00(+0.00%)
Dec 17, 2007 505.66 506.16 502.38 503.46 0 -7.82(-1.53%)
Dec 15, 2007 510.43 512.24 506.33 511.28 130,287,296 +3.38(+0.67%)
Dec 14, 2007 511.39 511.98 507.10 507.90 150,640,992 -8.30(-1.61%)
Dec 13, 2007 510.04 521.49 509.32 516.20 243,238,592 +0.71(+0.14%)
Dec 12, 2007 518.69 518.82 513.45 515.49 99,237,200 -1.35(-0.26%)
Dec 11, 2007 512.00 518.24 511.98 516.84 105,936,400 +0.00(+0.00%)
Dec 10, 2007 512.00 518.24 511.98 516.84 0 +3.25(+0.63%)
Dec 08, 2007 512.82 516.39 512.25 513.59 137,234,496 +3.16(+0.62%)
Dec 07, 2007 510.46 515.34 506.78 510.43 153,210,000 +2.63(+0.52%)
Dec 06, 2007 499.67 508.65 499.48 507.80 124,585,600 +10.28(+2.07%)
Dec 05, 2007 503.61 503.73 495.49 497.52 137,127,104 -5.36(-1.07%)
Dec 04, 2007 506.86 508.91 501.96 502.88 141,934,000 +0.00(+0.00%)
Dec 03, 2007 506.86 508.91 501.96 502.88 0 -4.70(-0.93%)
Dec 01, 2007 502.85 509.87 502.34 507.58 187,686,704 +5.67(+1.13%)
Nov 30, 2007 503.87 504.31 497.98 501.91 166,936,192 +1.70(+0.34%)
Nov 29, 2007 494.31 501.39 487.99 500.21 148,925,408 +7.97(+1.62%)
Nov 28, 2007 487.98 494.83 486.73 492.24 146,575,504 +0.42(+0.09%)
Nov 27, 2007 497.16 499.51 491.30 491.82 148,395,504 +0.00(+0.00%)
Nov 26, 2007 497.16 499.51 491.30 491.82 0 -0.65(-0.13%)
Nov 24, 2007 484.72 493.15 484.72 492.47 156,418,304 +7.54(+1.55%)
Nov 23, 2007 484.47 487.57 481.84 484.93 108,383,600 +1.40(+0.29%)
Nov 22, 2007 487.10 488.53 480.87 483.53 187,726,496 -10.31(-2.09%)
Nov 21, 2007 492.47 495.04 484.92 493.84 213,583,904 +2.75(+0.56%)
Nov 20, 2007 501.93 504.63 490.09 491.09 181,756,992 +0.00(+0.00%)
Nov 19, 2007 501.93 504.63 490.09 491.09 0 -8.99(-1.80%)
Nov 17, 2007 500.81 503.42 496.92 500.08 179,220,704 -6.70(-1.32%)
Nov 16, 2007 511.34 513.00 504.96 506.78 155,155,808 -5.54(-1.08%)
Nov 15, 2007 514.63 515.67 510.53 512.32 169,116,800 +4.43(+0.87%)
Nov 14, 2007 505.76 509.51 504.00 507.89 152,125,904 -0.43(-0.08%)
Nov 13, 2007 506.61 509.03 502.92 508.32 190,267,008 +0.00(+0.00%)
Nov 12, 2007 506.61 509.03 502.92 508.32 0 -2.33(-0.46%)
Nov 10, 2007 524.07 525.20 506.74 510.65 213,865,504 -12.52(-2.39%)
Nov 09, 2007 522.02 526.59 520.97 523.17 199,378,704 -7.10(-1.34%)
Nov 08, 2007 535.15 535.93 526.35 530.27 146,251,600 -3.43(-0.64%)
Nov 07, 2007 535.70 536.49 533.17 533.70 119,542,304 -0.32(-0.06%)
Nov 06, 2007 534.26 535.79 531.48 534.02 132,173,200 +0.00(+0.00%)
Nov 05, 2007 534.26 535.79 531.48 534.02 0 -3.23(-0.60%)
Nov 02, 2007 536.55 539.95 534.30 537.25 196,700,496 -3.67(-0.68%)
Nov 01, 2007 549.72 549.78 537.90 540.92 165,745,296 -6.93(-1.26%)
Oct 31, 2007 543.58 547.85 543.03 547.85 141,121,600 +2.60(+0.48%)
Oct 30, 2007 548.58 549.79 544.77 545.25 141,023,200 -5.60(-1.02%)
Oct 29, 2007 551.15 551.69 549.38 550.85 112,905,696 +3.69(+0.67%)
Oct 26, 2007 546.28 548.29 542.77 547.16 166,630,096 +1.22(+0.22%)
Oct 25, 2007 546.41 548.59 544.65 545.94 255,782,800 +2.60(+0.48%)
Oct 24, 2007 546.76 547.52 542.14 543.34 163,524,096 -3.03(-0.55%)
Oct 23, 2007 545.63 548.60 544.72 546.37 127,949,904 +4.94(+0.91%)
Oct 22, 2007 541.44 543.40 538.51 541.43 150,378,704 -9.62(-1.75%)
Oct 19, 2007 550.25 554.38 549.44 551.05 148,764,992 -0.48(-0.09%)
Oct 18, 2007 555.89 556.99 549.02 551.53 144,024,496 -3.02(-0.54%)
Oct 17, 2007 549.52 556.03 549.18 554.55 167,357,696 +4.25(+0.77%)
Oct 16, 2007 551.56 552.24 547.68 550.30 155,250,800 -2.77(-0.50%)
Oct 15, 2007 558.01 558.83 552.78 553.07 144,199,008 -6.07(-1.09%)
Oct 12, 2007 553.64 559.14 552.03 559.14 198,090,800 +1.13(+0.20%)
Oct 11, 2007 555.04 559.43 555.04 558.01 235,363,200 +3.44(+0.62%)
Oct 10, 2007 551.26 557.03 549.35 554.57 303,458,496 +3.85(+0.70%)
Oct 09, 2007 545.54 551.31 544.23 550.72 440,142,208 +4.93(+0.90%)
Oct 08, 2007 547.30 548.45 545.64 545.79 225,027,808 -0.81(-0.15%)
Oct 05, 2007 542.63 546.71 542.29 546.60 314,890,112 +4.85(+0.90%)
Oct 04, 2007 538.11 542.93 537.76 541.75 259,056,800 +1.22(+0.23%)
Oct 03, 2007 543.47 543.85 539.03 540.53 193,650,896 -2.40(-0.44%)
Oct 02, 2007 548.68 549.02 542.14 542.93 238,202,592 -2.64(-0.48%)
Oct 01, 2007 538.41 545.85 537.51 545.57 184,260,000 +4.59(+0.85%)
Sep 28, 2007 542.14 542.75 537.72 540.98 237,318,208 -1.26(-0.23%)
Sep 27, 2007 542.55 544.42 541.59 542.24 170,159,008 +2.87(+0.53%)
Sep 26, 2007 536.65 541.51 536.65 539.37 171,118,592 +4.38(+0.82%)
Sep 25, 2007 539.30 539.77 533.46 534.99 209,139,696 -6.64(-1.23%)
Sep 24, 2007 543.88 544.43 540.63 541.63 142,766,896 -3.02(-0.55%)
Sep 21, 2007 540.69 546.56 540.69 544.65 247,930,896 +2.20(+0.41%)
Sep 20, 2007 540.25 543.03 539.41 542.45 143,398,304 -1.09(-0.20%)
Sep 19, 2007 541.17 545.06 537.81 543.54 208,262,000 +12.54(+2.36%)
Sep 18, 2007 522.03 531.35 521.56 531.00 184,056,496 +8.01(+1.53%)
Sep 17, 2007 527.51 527.51 521.71 522.99 133,209,904 -5.37(-1.02%)
Sep 14, 2007 529.14 530.24 524.38 528.36 140,624,704 -2.60(-0.49%)
Sep 13, 2007 522.78 531.72 521.65 530.96 145,220,608 +7.58(+1.45%)
Sep 12, 2007 522.43 524.18 518.59 523.38 126,811,600 +1.85(+0.35%)
Sep 11, 2007 518.07 521.88 516.68 521.53 145,000,096 +8.63(+1.68%)
Sep 10, 2007 517.48 520.05 512.42 512.90 157,286,800 -4.53(-0.88%)
Sep 07, 2007 526.17 529.25 516.49 517.43 185,333,600 -9.78(-1.86%)
Sep 06, 2007 526.04 527.29 520.81 527.21 142,599,104 +4.19(+0.80%)
Sep 05, 2007 530.24 530.24 522.92 523.02 144,836,896 -7.98(-1.50%)
Sep 04, 2007 524.34 531.75 522.32 531.00 131,164,096 +5.64(+1.07%)
Sep 03, 2007 523.77 525.93 522.92 525.36 72,701,400 +2.63(+0.50%)
Aug 31, 2007 521.32 525.27 519.72 522.73 141,200,192 +5.06(+0.98%)
Aug 30, 2007 515.91 518.78 510.35 517.67 132,542,496 +6.88(+1.35%)
Aug 29, 2007 504.32 511.35 503.14 510.79 132,189,800 +2.78(+0.55%)
Aug 28, 2007 517.30 517.51 506.96 508.01 144,155,104 -10.11(-1.95%)
Aug 27, 2007 519.79 521.21 517.81 518.12 68,825,400 +0.02(+0.00%)
Aug 24, 2007 512.65 520.48 512.65 518.10 133,959,696 +3.35(+0.65%)
Aug 23, 2007 519.30 521.15 514.75 514.75 132,155,000 +0.45(+0.09%)
Aug 22, 2007 507.95 515.44 507.71 514.30 147,495,696 +8.69(+1.72%)
Aug 21, 2007 506.18 507.87 499.83 505.61 143,303,008 +1.04(+0.21%)
Aug 20, 2007 503.85 508.17 503.22 504.57 155,789,408 +5.57(+1.12%)
Aug 17, 2007 485.35 506.90 479.49 499.00 527,820,896 +11.94(+2.45%)
Aug 16, 2007 496.90 497.55 487.06 487.06 275,254,784 -18.98(-3.75%)
Aug 15, 2007 503.21 507.60 501.27 506.04 188,768,000 -2.39(-0.47%)
Aug 14, 2007 511.94 515.34 507.06 508.43 189,871,200 -4.82(-0.94%)
Aug 13, 2007 508.21 513.92 506.54 513.25 191,575,504 +11.21(+2.23%)
Aug 10, 2007 507.82 509.28 497.79 502.04 375,684,096 -15.81(-3.05%)
Aug 09, 2007 530.24 530.24 514.44 517.85 261,515,200 -13.13(-2.47%)
Aug 08, 2007 526.32 532.83 525.46 530.98 211,924,800 +9.55(+1.83%)
Aug 07, 2007 521.74 522.08 517.62 521.43 154,788,304 +5.39(+1.04%)
Aug 06, 2007 515.72 519.86 515.08 516.04 167,681,104 -5.48(-1.05%)
Aug 03, 2007 528.13 528.36 520.10 521.52 154,538,096 -6.24(-1.18%)
Aug 02, 2007 530.16 530.49 525.21 527.76 167,892,896 +3.31(+0.63%)
Aug 01, 2007 523.46 528.78 519.04 524.45 201,121,296 -9.54(-1.79%)
Jul 31, 2007 529.44 534.04 528.50 533.99 166,511,296 +8.23(+1.57%)
Jul 30, 2007 527.11 530.74 523.76 525.76 167,581,104 -0.93(-0.18%)
Jul 27, 2007 528.55 535.94 525.78 526.69 228,100,608 -6.35(-1.19%)
Jul 26, 2007 549.58 549.84 533.04 533.04 235,731,200 -13.84(-2.53%)
Jul 25, 2007 547.32 551.67 544.56 546.88 165,118,800 -4.71(-0.85%)
Jul 24, 2007 557.98 558.83 551.03 551.59 144,856,896 -7.36(-1.32%)
Jul 23, 2007 554.71 558.95 554.67 558.95 117,853,904 +3.93(+0.71%)
Jul 20, 2007 559.71 561.57 554.99 555.02 152,503,808 -5.23(-0.93%)
Jul 19, 2007 559.25 561.17 557.79 560.25 127,232,496 +4.62(+0.83%)
Jul 18, 2007 556.79 559.83 555.63 555.63 146,705,408 -5.16(-0.92%)
Jul 17, 2007 560.31 561.56 558.05 560.79 145,071,808 -1.11(-0.20%)
Jul 16, 2007 563.02 563.66 560.38 561.90 167,635,600 +0.97(+0.17%)
Jul 13, 2007 563.47 563.98 560.36 560.93 168,671,600 +0.79(+0.14%)
Jul 12, 2007 554.55 560.14 551.34 560.14 183,003,904 +6.58(+1.19%)
Jul 11, 2007 550.54 554.48 549.34 553.56 152,200,608 -1.39(-0.25%)
Jul 10, 2007 558.77 559.95 553.76 554.95 242,535,008 -2.48(-0.44%)
Jul 09, 2007 556.80 558.26 556.08 557.43 104,575,200 +2.43(+0.44%)
Jul 06, 2007 550.97 555.00 550.46 555.00 103,658,096 +4.20(+0.76%)
Jul 05, 2007 555.61 555.63 549.92 550.80 110,271,800 -3.45(-0.62%)
Jul 04, 2007 553.45 554.62 552.20 554.25 83,335,200 +1.21(+0.22%)
Jul 03, 2007 553.19 553.88 552.41 553.04 130,698,496 +3.20(+0.58%)
Jul 02, 2007 545.50 550.36 545.50 549.84 112,914,000 +1.63(+0.30%)
Jun 29, 2007 547.35 548.21 543.85 548.21 132,685,104 +2.19(+0.40%)
Jun 28, 2007 543.66 546.02 542.76 546.02 149,063,200 +6.40(+1.19%)
Jun 27, 2007 540.56 542.14 538.74 539.62 175,506,400 -3.64(-0.67%)
Jun 26, 2007 544.54 546.15 542.88 543.26 182,182,800 -4.96(-0.90%)
Jun 25, 2007 545.18 548.70 543.73 548.22 147,895,600 -0.53(-0.10%)
Jun 22, 2007 551.82 552.62 548.10 548.75 145,762,896 -1.79(-0.33%)
Jun 21, 2007 550.07 551.69 547.22 550.54 162,410,592 -1.60(-0.29%)
Jun 20, 2007 551.83 554.96 551.31 552.14 158,714,208 +1.78(+0.32%)
Jun 19, 2007 550.63 552.40 549.50 550.36 117,116,896 -0.91(-0.17%)
Jun 18, 2007 552.06 553.06 549.76 551.27 128,694,800 -0.64(-0.12%)
Jun 15, 2007 546.69 552.37 546.22 551.91 223,243,392 +6.57(+1.20%)
Jun 14, 2007 540.94 545.34 540.49 545.34 152,324,400 +8.94(+1.67%)
Jun 13, 2007 532.76 537.32 530.53 536.40 136,489,296 +2.29(+0.43%)
Jun 12, 2007 536.81 538.65 532.54 534.11 132,654,400 -3.69(-0.69%)
Jun 11, 2007 537.64 538.28 536.07 537.80 131,470,304 +3.11(+0.58%)
Jun 08, 2007 532.27 535.99 530.80 534.69 181,317,104 -0.36(-0.07%)
Jun 07, 2007 539.26 540.96 533.91 535.05 199,462,304 -2.46(-0.46%)
Jun 06, 2007 543.93 545.01 536.89 537.51 152,173,600 -7.24(-1.33%)
Jun 05, 2007 546.00 547.82 543.59 544.75 149,120,496 -0.94(-0.17%)
Jun 04, 2007 543.70 545.89 543.08 545.69 125,954,304 +1.76(+0.32%)
Jun 01, 2007 541.01 544.27 540.67 543.93 136,479,200 +3.54(+0.66%)
May 31, 2007 538.90 541.64 538.51 540.39 160,073,296 +5.38(+1.01%)
May 30, 2007 533.38 535.40 531.31 535.01 130,803,696 -2.18(-0.41%)
May 29, 2007 538.42 538.42 535.82 537.19 124,436,096 -0.37(-0.07%)
May 28, 2007 536.30 537.78 536.00 537.56 19,438,000 +2.08(+0.39%)
May 25, 2007 532.62 535.89 531.65 535.48 118,664,304 -0.51(-0.10%)
May 24, 2007 538.78 540.75 535.75 535.99 146,951,504 -5.62(-1.04%)
May 23, 2007 541.03 542.07 540.30 541.61 146,214,208 +1.04(+0.19%)
May 22, 2007 538.25 541.80 536.89 540.57 149,628,800 +2.19(+0.41%)
May 21, 2007 538.40 539.74 535.73 538.38 129,338,200 +1.69(+0.31%)
May 18, 2007 531.41 538.29 531.41 536.69 160,936,304 +5.16(+0.97%)
May 17, 2007 528.88 532.27 527.93 531.53 98,501,800 +3.98(+0.75%)
May 16, 2007 530.90 531.84 526.82 527.55 141,523,600 -3.84(-0.72%)
May 15, 2007 528.03 532.94 525.65 531.39 141,626,304 +1.50(+0.28%)
May 14, 2007 533.00 533.72 528.73 529.89 106,450,096 -1.31(-0.25%)
May 11, 2007 525.41 532.00 521.10 531.20 162,643,296 +1.97(+0.37%)
May 10, 2007 535.16 535.66 528.63 529.23 139,112,192 -5.07(-0.95%)
May 09, 2007 535.40 537.09 532.96 534.30 153,898,800 -1.40(-0.26%)
May 08, 2007 539.24 539.24 535.08 535.70 148,472,400 -4.33(-0.80%)
May 07, 2007 540.05 540.32 537.32 540.03 101,585,400 +0.39(+0.07%)
May 04, 2007 536.86 540.77 536.45 539.64 174,792,304 +3.52(+0.66%)
May 03, 2007 536.56 537.13 533.04 536.12 234,043,904 +3.89(+0.73%)
May 02, 2007 532.09 534.46 529.65 532.23 166,085,696 +1.42(+0.27%)
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.