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, 2007 528.36 532.47 528.36 530.81 99,775,800 +0.32(+0.06%)
Apr 27, 2007 533.18 534.38 529.05 530.49 158,912,992 -3.55(-0.66%)
Apr 26, 2007 536.88 537.81 533.47 534.04 168,571,696 -1.29(-0.24%)
Apr 25, 2007 535.63 536.68 532.83 535.33 188,322,096 +2.77(+0.52%)
Apr 24, 2007 535.25 536.36 530.64 532.56 162,182,208 -2.91(-0.54%)
Apr 23, 2007 538.61 538.87 534.09 535.47 160,507,600 -0.89(-0.17%)
Apr 20, 2007 531.19 539.08 530.93 536.36 207,597,200 +7.70(+1.46%)
Apr 19, 2007 525.91 529.00 523.75 528.66 142,974,496 -2.58(-0.49%)
Apr 18, 2007 531.58 532.35 528.47 531.24 170,435,296 -1.44(-0.27%)
Apr 17, 2007 531.43 533.59 529.21 532.68 158,149,296 +0.59(+0.11%)
Apr 16, 2007 528.53 532.23 527.32 532.09 184,434,800 +8.41(+1.61%)
Apr 13, 2007 519.80 524.21 519.72 523.68 133,290,400 +4.77(+0.92%)
Apr 12, 2007 520.73 521.74 516.05 518.91 136,836,896 -3.19(-0.61%)
Apr 11, 2007 524.15 526.81 521.43 522.10 138,388,800 -1.99(-0.38%)
Apr 10, 2007 519.26 525.35 519.13 524.09 128,617,104 +4.80(+0.92%)
Apr 09, 2007 517.26 519.31 516.17 519.29 112,099,400 +0.00(+0.00%)
Apr 05, 2007 517.26 519.31 516.17 519.29 112,099,400 +1.69(+0.33%)
Apr 04, 2007 517.80 517.92 515.67 517.60 147,280,192 +1.56(+0.30%)
Apr 03, 2007 514.68 516.04 512.49 516.04 128,129,296 +4.02(+0.79%)
Apr 02, 2007 510.50 513.33 509.76 512.02 140,558,304 +1.52(+0.30%)
Mar 30, 2007 510.54 514.46 509.11 510.50 139,576,192 -1.35(-0.26%)
Mar 29, 2007 507.50 511.88 507.42 511.85 121,546,304 +6.74(+1.33%)
Mar 28, 2007 505.90 506.72 503.00 505.11 137,438,096 -3.10(-0.61%)
Mar 27, 2007 511.65 511.98 506.71 508.21 131,042,800 -0.59(-0.12%)
Mar 26, 2007 514.73 515.86 507.25 508.80 183,330,000 -5.04(-0.98%)
Mar 23, 2007 508.85 515.33 507.35 513.84 177,462,400 +4.83(+0.95%)
Mar 22, 2007 507.92 511.06 505.89 509.01 197,468,608 +8.12(+1.62%)
Mar 21, 2007 497.94 501.93 497.93 500.89 155,302,400 +2.60(+0.52%)
Mar 20, 2007 494.82 498.96 490.88 498.29 205,115,104 +5.85(+1.19%)
Mar 19, 2007 490.05 492.44 486.97 492.44 206,039,696 +10.30(+2.14%)
Mar 16, 2007 482.42 485.70 480.63 482.14 236,076,000 -1.25(-0.26%)
Mar 15, 2007 480.24 483.39 477.13 483.39 216,574,000 +10.01(+2.11%)
Mar 14, 2007 476.56 478.87 473.08 473.38 232,179,296 -11.00(-2.27%)
Mar 13, 2007 489.98 490.29 484.38 484.38 162,629,904 -5.16(-1.05%)
Mar 12, 2007 493.85 494.40 488.25 489.54 154,905,792 -0.81(-0.17%)
Mar 10, 2007 489.04 492.02 486.16 490.35 160,777,696 +1.32(+0.27%)
Mar 09, 2007 486.03 489.37 484.77 489.03 179,275,504 +7.13(+1.48%)
Mar 08, 2007 480.28 483.52 477.51 481.90 171,946,592 +3.74(+0.78%)
Mar 07, 2007 479.56 479.77 476.49 478.16 170,620,896 +2.57(+0.54%)
Mar 06, 2007 471.16 476.77 469.85 475.59 201,966,208 +0.00(+0.00%)
Mar 05, 2007 471.16 476.77 469.85 475.59 0 -4.61(-0.96%)
Mar 03, 2007 484.06 486.19 477.07 480.20 215,756,992 -1.76(-0.37%)
Mar 02, 2007 489.58 493.71 477.49 481.96 355,417,504 -8.25(-1.68%)
Mar 01, 2007 491.76 496.22 490.05 490.21 283,289,504 -10.12(-2.02%)
Feb 28, 2007 507.40 507.40 499.01 500.33 213,662,304 -10.84(-2.12%)
Feb 27, 2007 511.03 512.38 510.24 511.17 126,222,304 +0.00(+0.00%)
Feb 26, 2007 511.03 512.38 510.24 511.17 0 +0.56(+0.11%)
Feb 24, 2007 510.56 511.45 508.73 510.61 127,564,704 +1.28(+0.25%)
Feb 23, 2007 510.70 512.47 509.33 509.33 168,291,200 +0.55(+0.11%)
Feb 22, 2007 509.84 511.25 507.35 508.78 240,897,792 +0.76(+0.15%)
Feb 21, 2007 509.47 509.55 504.91 508.02 115,672,800 -1.20(-0.24%)
Feb 20, 2007 507.00 510.87 507.00 509.22 103,708,200 +0.00(+0.00%)
Feb 19, 2007 507.00 510.87 507.00 509.22 0 +3.12(+0.62%)
Feb 17, 2007 507.07 508.50 505.79 506.10 131,989,296 -1.67(-0.33%)
Feb 16, 2007 508.67 509.18 506.18 507.77 133,146,496 -0.30(-0.06%)
Feb 15, 2007 508.01 508.64 506.34 508.07 127,858,800 +1.41(+0.28%)
Feb 14, 2007 504.07 507.00 504.07 506.66 117,255,104 +2.89(+0.57%)
Feb 13, 2007 504.63 505.50 502.50 503.77 112,818,200 +0.00(+0.00%)
Feb 12, 2007 504.63 505.50 502.50 503.77 0 -3.53(-0.70%)
Feb 10, 2007 507.32 508.66 507.03 507.30 114,508,400 +2.52(+0.50%)
Feb 09, 2007 508.35 508.71 503.81 504.78 147,673,296 -4.30(-0.84%)
Feb 08, 2007 507.81 509.88 507.50 509.08 117,011,600 +1.68(+0.33%)
Feb 07, 2007 506.21 509.35 506.21 507.40 133,345,400 +1.21(+0.24%)
Feb 06, 2007 506.88 506.88 505.39 506.19 93,891,600 +0.00(+0.00%)
Feb 05, 2007 506.88 506.88 505.39 506.19 0 -0.59(-0.12%)
Feb 03, 2007 507.23 508.39 505.91 506.78 133,909,904 +1.19(+0.24%)
Feb 02, 2007 505.09 507.92 504.47 505.59 153,543,392 +5.78(+1.16%)
Feb 01, 2007 502.00 502.96 499.31 499.81 133,050,496 -3.02(-0.60%)
Jan 31, 2007 500.01 503.57 499.13 502.83 108,027,504 +2.52(+0.50%)
Jan 30, 2007 499.69 501.77 498.47 500.31 89,481,200 +0.00(+0.00%)
Jan 29, 2007 499.69 501.77 498.47 500.31 0 +0.51(+0.10%)
Jan 27, 2007 499.65 501.61 496.62 499.80 155,112,496 -3.23(-0.64%)
Jan 26, 2007 506.79 508.52 502.15 503.03 130,900,200 -3.52(-0.69%)
Jan 25, 2007 504.44 507.01 503.26 506.55 105,489,200 +3.73(+0.74%)
Jan 24, 2007 503.84 504.27 498.97 502.82 120,595,104 -0.69(-0.14%)
Jan 23, 2007 508.40 509.00 502.33 503.51 118,759,296 +0.00(+0.00%)
Jan 22, 2007 508.40 509.00 502.33 503.51 0 -3.61(-0.71%)
Jan 20, 2007 504.50 507.19 502.75 507.12 131,767,800 +1.59(+0.31%)
Jan 19, 2007 506.71 508.64 504.24 505.53 141,957,408 +0.27(+0.05%)
Jan 18, 2007 505.88 506.05 502.47 505.26 127,747,600 +0.45(+0.09%)
Jan 17, 2007 505.94 506.72 504.25 504.81 111,554,496 -0.57(-0.11%)
Jan 16, 2007 504.88 506.11 504.75 505.38 113,805,600 +0.00(+0.00%)
Jan 15, 2007 504.88 506.11 504.75 505.38 0 +2.54(+0.51%)
Jan 13, 2007 499.44 503.31 499.18 502.84 119,340,200 +2.68(+0.54%)
Jan 12, 2007 495.50 500.32 493.22 500.16 137,645,408 +7.67(+1.56%)
Jan 11, 2007 493.90 494.20 490.93 492.49 122,569,400 -3.38(-0.68%)
Jan 10, 2007 495.04 497.97 494.36 495.87 139,352,704 +3.06(+0.62%)
Jan 09, 2007 495.37 495.88 491.42 492.81 113,168,096 +0.00(+0.00%)
Jan 08, 2007 495.37 495.88 491.42 492.81 0 -1.24(-0.25%)
Jan 06, 2007 498.39 499.21 494.04 494.05 125,123,296 -6.28(-1.26%)
Jan 05, 2007 498.20 500.96 497.93 500.33 117,535,296 -1.02(-0.20%)
Jan 04, 2007 501.48 501.80 499.85 501.35 96,484,400 +0.35(+0.07%)
Jan 03, 2007 497.91 501.39 497.86 501.00 68,535,200 +0.00(+0.00%)
Jan 02, 2007 497.91 501.39 497.86 501.00 0 +5.66(+1.14%)
Dec 30, 2006 496.56 497.72 495.11 495.34 43,577,600 -1.84(-0.37%)
Dec 29, 2006 498.00 499.17 496.39 497.18 50,208,000 -0.60(-0.12%)
Dec 28, 2006 494.46 497.78 493.47 497.78 48,959,200 +0.00(+0.00%)
Dec 27, 2006 494.46 497.78 493.47 497.78 0 +7.01(+1.43%)
Dec 26, 2006 493.67 494.49 490.67 490.77 55,103,600 +0.00(+0.00%)
Dec 23, 2006 493.67 494.49 490.67 490.77 55,103,600 -3.85(-0.78%)
Dec 22, 2006 494.01 496.62 493.80 494.62 80,619,800 -0.97(-0.20%)
Dec 21, 2006 495.98 496.91 495.15 495.59 98,432,600 +2.16(+0.44%)
Dec 20, 2006 492.44 495.14 490.40 493.43 103,348,000 -0.95(-0.19%)
Dec 19, 2006 494.76 496.06 494.38 494.38 110,639,800 +0.00(+0.00%)
Dec 18, 2006 494.76 496.06 494.38 494.38 0 -0.73(-0.15%)
Dec 16, 2006 495.18 497.40 493.66 495.11 208,875,904 +1.17(+0.24%)
Dec 15, 2006 490.73 494.64 490.73 493.94 167,233,104 +5.15(+1.05%)
Dec 14, 2006 483.46 489.60 482.81 488.79 165,429,408 +6.13(+1.27%)
Dec 13, 2006 479.54 482.68 479.23 482.66 138,006,096 +2.97(+0.62%)
Dec 12, 2006 478.00 481.04 478.00 479.69 100,826,800 +0.00(+0.00%)
Dec 11, 2006 478.00 481.04 478.00 479.69 0 +3.16(+0.66%)
Dec 09, 2006 476.00 477.90 473.05 476.53 112,498,800 -0.37(-0.08%)
Dec 08, 2006 475.05 479.72 474.81 476.90 110,843,104 +0.46(+0.10%)
Dec 07, 2006 478.36 478.36 474.88 476.44 95,771,600 -1.20(-0.25%)
Dec 06, 2006 475.48 478.40 472.91 477.64 118,613,504 +3.89(+0.82%)
Dec 05, 2006 473.75 475.18 471.25 473.75 114,232,704 +0.00(+0.00%)
Dec 04, 2006 473.75 475.18 471.25 473.75 0 +0.43(+0.09%)
Dec 02, 2006 478.40 480.49 470.54 473.32 168,524,096 -4.35(-0.91%)
Dec 01, 2006 482.77 482.95 476.75 477.67 141,020,704 -4.32(-0.90%)
Nov 30, 2006 481.72 482.44 479.54 481.99 127,673,296 +3.50(+0.73%)
Nov 29, 2006 477.50 480.43 475.40 478.49 152,996,992 +0.16(+0.03%)
Nov 28, 2006 484.16 485.99 478.33 478.33 124,483,600 +0.00(+0.00%)
Nov 27, 2006 484.16 485.99 478.33 478.33 0 -6.58(-1.36%)
Nov 25, 2006 487.08 487.70 482.10 484.91 102,567,200 -3.36(-0.69%)
Nov 24, 2006 490.73 490.98 486.53 488.27 69,221,600 -2.04(-0.42%)
Nov 23, 2006 493.26 494.41 488.45 490.31 123,832,600 -1.42(-0.29%)
Nov 22, 2006 491.42 494.27 491.12 491.73 112,094,096 +0.03(+0.01%)
Nov 21, 2006 490.95 492.61 487.42 491.70 119,217,104 +0.00(+0.00%)
Nov 20, 2006 490.95 492.61 487.42 491.70 0 -0.92(-0.19%)
Nov 18, 2006 495.55 496.43 490.98 492.62 146,892,304 -3.37(-0.68%)
Nov 17, 2006 496.58 497.63 495.51 495.99 97,191,600 -0.99(-0.20%)
Nov 16, 2006 496.39 496.98 495.28 496.98 113,200,704 +3.29(+0.67%)
Nov 15, 2006 494.57 495.35 491.89 493.69 99,342,200 -0.52(-0.11%)
Nov 14, 2006 493.01 495.23 491.98 494.21 95,540,200 +0.00(+0.00%)
Nov 13, 2006 493.01 495.23 491.98 494.21 0 +1.25(+0.25%)
Nov 11, 2006 493.23 494.05 490.89 492.96 109,506,000 -0.86(-0.17%)
Nov 10, 2006 496.69 498.44 492.57 493.82 152,319,104 -3.69(-0.74%)
Nov 09, 2006 494.74 498.45 494.37 497.51 120,915,504 +0.83(+0.17%)
Nov 08, 2006 494.05 496.68 494.05 496.68 131,646,496 +2.62(+0.53%)
Nov 07, 2006 489.87 494.21 489.52 494.06 136,367,600 +0.00(+0.00%)
Nov 06, 2006 489.87 494.21 489.52 494.06 0 +6.12(+1.25%)
Nov 04, 2006 484.63 490.75 484.63 487.94 116,936,200 +3.90(+0.81%)
Nov 03, 2006 484.79 486.74 482.40 484.04 158,760,704 -2.01(-0.41%)
Nov 02, 2006 485.64 488.76 485.23 486.05 127,234,896 -0.52(-0.11%)
Nov 01, 2006 486.81 490.67 486.04 486.57 144,662,208 -1.38(-0.28%)
Oct 31, 2006 485.31 488.38 484.32 487.95 111,483,696 +0.00(+0.00%)
Oct 30, 2006 485.31 488.38 484.32 487.95 0 -2.04(-0.42%)
Oct 27, 2006 493.18 493.95 487.60 489.99 131,831,904 -2.95(-0.60%)
Oct 26, 2006 495.73 495.73 492.15 492.94 141,698,592 +0.23(+0.05%)
Oct 25, 2006 492.39 493.72 491.63 492.71 106,639,696 -0.18(-0.04%)
Oct 24, 2006 491.63 493.43 491.58 492.89 85,950,400 +0.59(+0.12%)
Oct 23, 2006 490.56 492.99 487.71 492.30 91,652,600 +3.00(+0.61%)
Oct 20, 2006 491.67 493.09 487.59 489.30 131,130,000 -1.06(-0.22%)
Oct 19, 2006 488.34 492.00 487.06 490.36 119,499,200 +0.25(+0.05%)
Oct 18, 2006 487.61 492.57 487.61 490.11 159,693,408 +3.10(+0.64%)
Oct 17, 2006 492.42 492.50 486.78 487.01 124,296,000 -6.38(-1.29%)
Oct 16, 2006 492.75 494.14 491.32 493.39 106,893,200 +0.71(+0.14%)
Oct 13, 2006 494.03 494.05 491.29 492.68 102,756,304 -0.16(-0.03%)
Oct 12, 2006 489.42 493.18 489.42 492.84 114,496,400 +2.83(+0.58%)
Oct 11, 2006 488.59 490.01 486.43 490.01 91,280,000 +0.21(+0.04%)
Oct 10, 2006 488.07 490.21 487.69 489.80 108,084,304 +2.58(+0.53%)
Oct 09, 2006 484.29 487.23 484.08 487.22 85,702,800 +1.01(+0.21%)
Oct 06, 2006 486.22 486.70 483.73 486.21 99,716,000 +0.05(+0.01%)
Oct 05, 2006 487.42 488.31 485.73 486.16 128,568,800 +1.76(+0.36%)
Oct 04, 2006 482.65 486.24 482.32 484.40 116,261,504 +2.75(+0.57%)
Oct 03, 2006 480.89 481.74 478.67 481.65 97,362,800 -1.25(-0.26%)
Oct 02, 2006 484.92 485.83 480.50 482.90 86,549,000 -0.72(-0.15%)
Sep 29, 2006 482.75 485.80 482.53 483.62 94,005,200 +1.08(+0.22%)
Sep 28, 2006 482.00 484.01 481.48 482.54 95,920,200 +0.64(+0.13%)
Sep 27, 2006 482.32 482.97 478.99 481.90 116,095,000 +1.38(+0.29%)
Sep 26, 2006 476.33 481.28 475.85 480.52 138,142,400 +6.70(+1.41%)
Sep 25, 2006 474.52 476.85 471.78 473.82 117,283,504 +0.83(+0.18%)
Sep 22, 2006 474.69 476.17 471.92 472.99 142,760,400 -5.06(-1.06%)
Sep 21, 2006 476.22 480.59 475.92 478.05 116,743,504 +1.59(+0.33%)
Sep 20, 2006 470.45 477.33 470.04 476.46 115,908,496 +6.14(+1.31%)
Sep 19, 2006 475.11 475.21 468.76 470.32 114,960,200 -4.40(-0.93%)
Sep 18, 2006 475.62 476.36 473.06 474.72 84,542,600 -0.13(-0.03%)
Sep 15, 2006 471.84 476.43 471.84 474.85 139,126,496 +3.37(+0.71%)
Sep 14, 2006 471.87 474.42 470.37 471.48 115,422,096 +0.34(+0.07%)
Sep 13, 2006 470.82 472.03 469.85 471.14 123,749,400 +2.16(+0.46%)
Sep 12, 2006 463.63 469.63 460.74 468.98 122,639,000 +6.43(+1.39%)
Sep 11, 2006 462.09 463.00 460.17 462.55 102,843,504 -1.92(-0.41%)
Sep 08, 2006 464.67 465.99 462.93 464.47 111,677,104 +1.01(+0.22%)
Sep 07, 2006 464.62 465.23 462.67 463.46 124,870,096 -3.28(-0.70%)
Sep 06, 2006 471.68 471.92 466.17 466.74 117,979,104 -5.00(-1.06%)
Sep 05, 2006 473.48 473.57 468.75 471.74 96,393,400 -1.84(-0.39%)
Sep 04, 2006 471.70 474.40 471.70 473.58 70,042,400 +2.65(+0.56%)
Sep 01, 2006 469.22 473.00 469.15 470.93 92,563,000 +1.92(+0.41%)
Aug 31, 2006 471.06 471.46 468.66 469.01 109,155,000 -1.13(-0.24%)
Aug 30, 2006 469.42 470.99 468.37 470.14 97,461,600 +2.37(+0.51%)
Aug 29, 2006 468.10 470.79 467.50 467.77 112,853,504 -0.01(-0.00%)
Aug 28, 2006 464.52 468.10 463.57 467.78 54,916,800 +2.64(+0.57%)
Aug 25, 2006 464.72 466.65 464.14 465.14 94,264,000 +1.40(+0.30%)
Aug 24, 2006 461.91 465.94 459.46 463.74 109,487,504 +2.69(+0.58%)
Aug 23, 2006 463.60 464.16 460.59 461.05 105,886,000 -2.77(-0.60%)
Aug 22, 2006 464.75 465.38 459.99 463.82 96,466,800 +0.86(+0.19%)
Aug 21, 2006 463.59 464.22 461.67 462.96 78,650,000 -0.96(-0.21%)
Aug 18, 2006 463.03 465.42 462.76 463.92 116,005,600 +0.68(+0.15%)
Aug 17, 2006 463.13 463.86 461.44 463.24 126,954,704 +0.39(+0.08%)
Aug 16, 2006 461.99 463.84 460.11 462.85 132,395,200 +1.60(+0.35%)
Aug 15, 2006 454.48 462.15 454.48 461.25 107,168,496 +5.20(+1.14%)
Aug 14, 2006 454.38 456.05 453.71 456.05 101,141,200 +4.29(+0.95%)
Aug 11, 2006 450.92 454.17 450.37 451.76 103,511,696 +0.21(+0.05%)
Aug 10, 2006 449.23 452.65 446.34 451.55 147,578,592 -1.74(-0.38%)
Aug 09, 2006 452.34 454.31 447.52 453.29 138,197,792 +3.09(+0.69%)
Aug 08, 2006 453.58 454.18 449.23 450.20 91,663,000 -0.89(-0.20%)
Aug 07, 2006 451.20 452.90 449.26 451.09 85,886,000 -4.71(-1.03%)
Aug 04, 2006 453.50 457.62 452.00 455.80 128,614,200 +5.15(+1.14%)
Aug 03, 2006 455.52 456.03 448.28 450.65 159,777,408 -4.65(-1.02%)
Aug 02, 2006 451.87 455.30 450.88 455.30 140,439,200 +5.34(+1.19%)
Aug 01, 2006 452.93 456.60 449.18 449.96 142,206,304 -4.10(-0.90%)
Jul 31, 2006 455.75 457.64 453.11 454.06 117,707,104 -2.16(-0.47%)
Jul 28, 2006 450.48 456.22 450.34 456.22 100,479,600 +3.73(+0.82%)
Jul 27, 2006 448.77 452.51 448.09 452.49 142,894,592 +6.11(+1.37%)
Jul 26, 2006 445.54 447.22 444.56 446.38 87,416,400 +2.33(+0.52%)
Jul 25, 2006 447.27 447.59 442.85 444.05 104,911,904 -1.87(-0.42%)
Jul 24, 2006 437.51 446.49 436.81 445.92 95,568,200 +9.62(+2.20%)
Jul 21, 2006 436.83 438.89 435.09 436.30 104,402,200 -2.42(-0.55%)
Jul 20, 2006 438.88 441.25 437.31 438.72 128,979,296 +1.28(+0.29%)
Jul 19, 2006 429.23 437.49 428.35 437.44 134,382,208 +10.64(+2.49%)
Jul 18, 2006 426.31 429.98 423.98 426.80 134,009,800 -0.43(-0.10%)
Jul 17, 2006 429.30 429.48 422.71 427.23 119,475,104 -1.10(-0.26%)
Jul 14, 2006 429.78 432.91 428.09 428.33 98,673,800 -6.08(-1.40%)
Jul 13, 2006 438.72 438.72 432.84 434.41 111,703,696 -6.02(-1.37%)
Jul 12, 2006 441.20 442.91 439.68 440.43 88,105,200 +1.86(+0.42%)
Jul 11, 2006 441.15 441.86 437.52 438.57 98,652,200 -4.01(-0.91%)
Jul 10, 2006 441.19 443.30 438.61 442.58 82,781,400 +1.88(+0.43%)
Jul 07, 2006 441.69 442.79 438.82 440.70 98,423,600 -2.21(-0.50%)
Jul 06, 2006 440.18 443.13 439.52 442.91 107,329,104 +3.76(+0.86%)
Jul 05, 2006 441.85 443.06 438.01 439.15 85,579,800 -5.23(-1.18%)
Jul 04, 2006 444.38 444.38 441.60 444.38 52,644,600 +0.91(+0.21%)
Jul 03, 2006 440.79 443.47 440.61 443.47 80,130,400 +3.22(+0.73%)
Jun 30, 2006 438.23 441.54 435.84 440.25 130,299,904 +8.05(+1.86%)
Jun 29, 2006 427.68 432.93 426.30 432.20 111,042,704 +8.39(+1.98%)
Jun 28, 2006 420.98 426.41 420.19 423.81 94,790,600 +1.01(+0.24%)
Jun 27, 2006 429.46 429.52 421.89 422.80 90,287,400 -4.43(-1.04%)
Jun 26, 2006 430.30 431.39 426.64 427.23 77,863,400 -1.91(-0.45%)
Jun 23, 2006 430.14 431.68 427.23 429.14 87,369,400 -0.12(-0.03%)
Jun 22, 2006 431.13 432.35 426.88 429.26 110,371,200 +2.62(+0.61%)
Jun 21, 2006 426.98 427.31 420.06 426.64 122,035,200 +1.46(+0.34%)
Jun 20, 2006 420.49 425.19 419.18 425.18 122,490,800 +1.62(+0.38%)
Jun 19, 2006 422.01 426.71 422.01 423.56 104,603,000 +3.04(+0.72%)
Jun 16, 2006 429.14 429.64 420.52 420.52 167,976,608 -3.21(-0.76%)
Jun 15, 2006 415.82 423.96 415.82 423.73 136,747,200 +10.75(+2.60%)
Jun 14, 2006 413.84 415.17 409.56 412.98 148,051,392 +0.11(+0.03%)
Jun 13, 2006 414.63 416.81 410.29 412.87 182,444,192 -8.85(-2.10%)
Jun 12, 2006 425.79 428.40 421.72 421.72 115,204,600 -4.75(-1.11%)
Jun 09, 2006 426.06 427.89 423.17 426.47 120,287,600 +6.83(+1.63%)
Jun 08, 2006 422.56 425.47 419.64 419.64 177,876,192 -12.42(-2.87%)
Jun 07, 2006 429.13 433.30 425.07 432.06 128,505,600 +4.18(+0.98%)
Jun 06, 2006 429.79 433.39 427.02 427.88 132,099,800 -8.33(-1.91%)
Jun 05, 2006 439.60 439.60 434.15 436.21 64,973,000 -2.69(-0.61%)
Jun 02, 2006 445.05 445.98 436.76 438.90 118,039,800 -2.68(-0.61%)
Jun 01, 2006 439.68 442.35 435.62 441.58 111,480,000 +1.17(+0.27%)
May 31, 2006 431.70 440.66 428.98 440.41 145,004,608 +5.71(+1.31%)
May 30, 2006 446.12 446.57 434.50 434.70 113,465,200 -11.09(-2.49%)
May 29, 2006 446.11 446.40 444.33 445.79 44,591,000 -0.49(-0.11%)
May 26, 2006 444.49 446.28 440.48 446.28 119,770,600 +6.00(+1.36%)
May 25, 2006 436.66 440.68 432.49 440.28 90,448,200 +4.44(+1.02%)
May 24, 2006 436.59 438.04 430.44 435.84 167,803,808 -3.74(-0.85%)
May 23, 2006 431.65 442.31 431.48 439.58 198,744,800 +10.80(+2.52%)
May 22, 2006 434.75 436.38 426.18 428.78 173,594,592 -10.20(-2.32%)
May 19, 2006 436.18 440.60 436.18 438.98 152,962,208 +1.88(+0.43%)
May 18, 2006 437.41 441.41 432.01 437.10 210,380,800 +0.63(+0.14%)
May 17, 2006 452.61 453.34 436.47 436.47 158,473,200 -14.61(-3.24%)
May 16, 2006 450.65 453.46 448.02 451.08 126,880,600 +0.99(+0.22%)
May 15, 2006 451.98 453.49 446.79 450.09 166,229,600 -5.00(-1.10%)
May 12, 2006 464.12 464.21 455.09 455.09 145,145,408 -11.79(-2.53%)
May 11, 2006 470.34 473.32 466.88 466.88 110,417,000 -2.19(-0.47%)
May 10, 2006 470.96 472.54 469.07 469.07 113,628,200 -4.45(-0.94%)
May 09, 2006 473.44 473.52 471.09 473.52 133,156,200 +0.85(+0.18%)
May 08, 2006 473.15 474.26 472.08 472.67 102,447,800 +0.95(+0.20%)
May 05, 2006 467.37 471.72 466.61 471.72 123,846,200 +5.13(+1.10%)
May 04, 2006 465.11 467.01 463.34 466.59 108,562,400 +1.95(+0.42%)
May 03, 2006 473.24 473.75 463.76 464.64 132,312,800 -5.49(-1.17%)
May 02, 2006 467.67 470.23 467.56 470.13 134,719,008 +0.73(+0.16%)
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.