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, 2004 341.21 341.21 336.83 339.83 0 -0.68(-0.20%)
Mar 30, 2004 336.63 341.21 335.54 340.51 0 +0.00(+0.00%)
Mar 29, 2004 336.63 341.21 335.54 340.51 0 +5.27(+1.57%)
Mar 27, 2004 337.02 337.44 333.39 335.24 0 +0.71(+0.21%)
Mar 26, 2004 329.01 334.53 328.84 334.53 0 +8.20(+2.51%)
Mar 25, 2004 329.96 331.84 323.37 326.33 0 -2.88(-0.87%)
Mar 24, 2004 327.44 332.01 327.44 329.21 0 +0.83(+0.25%)
Mar 23, 2004 332.60 332.60 325.73 328.38 0 +0.00(+0.00%)
Mar 22, 2004 332.60 332.60 325.73 328.38 0 -7.86(-2.34%)
Mar 20, 2004 339.69 339.69 333.15 336.24 0 -0.69(-0.20%)
Mar 19, 2004 345.81 345.83 336.32 336.93 0 -8.18(-2.37%)
Mar 18, 2004 339.85 345.18 339.85 345.11 0 +6.65(+1.96%)
Mar 17, 2004 336.29 339.02 332.96 338.46 0 +1.24(+0.37%)
Mar 16, 2004 346.49 346.49 336.90 337.22 0 +0.00(+0.00%)
Mar 15, 2004 346.49 346.49 336.90 337.22 0 -8.77(-2.53%)
Mar 13, 2004 340.00 346.21 338.99 345.99 0 +1.94(+0.56%)
Mar 12, 2004 350.19 350.68 343.29 344.05 0 -10.47(-2.95%)
Mar 11, 2004 353.61 355.11 352.95 354.52 0 -0.98(-0.28%)
Mar 10, 2004 358.25 358.62 354.57 355.50 0 -5.32(-1.47%)
Mar 09, 2004 361.13 361.50 359.77 360.82 0 +0.00(+0.00%)
Mar 08, 2004 361.13 361.50 359.77 360.82 0 +0.89(+0.25%)
Mar 06, 2004 361.80 362.67 357.66 359.93 0 -1.59(-0.44%)
Mar 05, 2004 360.90 361.59 358.99 361.52 0 +1.42(+0.39%)
Mar 04, 2004 361.34 362.18 359.07 360.10 0 -2.13(-0.59%)
Mar 03, 2004 360.35 362.23 358.94 362.23 0 +3.60(+1.00%)
Mar 02, 2004 357.74 359.36 356.03 358.63 0 +0.00(+0.00%)
Mar 01, 2004 357.74 359.36 356.03 358.63 0 +2.04(+0.57%)
Feb 28, 2004 358.34 360.18 356.59 356.59 0 +0.60(+0.17%)
Feb 27, 2004 357.40 357.78 354.78 355.99 0 +0.95(+0.27%)
Feb 26, 2004 354.92 356.16 352.54 355.04 0 +0.83(+0.23%)
Feb 25, 2004 358.42 359.53 352.68 354.21 0 -5.72(-1.59%)
Feb 24, 2004 363.05 364.46 359.93 359.93 0 +0.00(+0.00%)
Feb 23, 2004 363.05 364.46 359.93 359.93 0 -2.44(-0.67%)
Feb 21, 2004 363.59 365.48 361.10 362.37 0 -2.43(-0.67%)
Feb 20, 2004 361.91 365.93 361.18 364.80 0 +3.46(+0.96%)
Feb 19, 2004 363.20 363.20 360.33 361.34 0 +0.32(+0.09%)
Feb 18, 2004 357.91 361.65 357.91 361.02 0 +3.35(+0.94%)
Feb 17, 2004 355.63 357.93 355.61 357.67 0 +0.00(+0.00%)
Feb 16, 2004 355.63 357.93 355.61 357.67 0 +2.03(+0.57%)
Feb 14, 2004 358.07 359.58 354.76 355.64 0 -2.71(-0.76%)
Feb 13, 2004 358.58 360.40 356.91 358.35 0 +0.74(+0.21%)
Feb 12, 2004 356.26 357.99 355.71 357.61 0 +1.84(+0.52%)
Feb 11, 2004 355.72 356.06 353.74 355.77 0 +0.28(+0.08%)
Feb 10, 2004 352.61 355.94 352.50 355.49 0 +0.00(+0.00%)
Feb 09, 2004 352.61 355.94 352.50 355.49 0 +4.14(+1.18%)
Feb 07, 2004 351.45 353.20 349.60 351.35 0 +1.50(+0.43%)
Feb 06, 2004 347.93 352.15 347.88 349.85 0 +0.86(+0.25%)
Feb 05, 2004 350.61 351.46 348.61 348.99 0 -2.75(-0.78%)
Feb 04, 2004 355.40 355.64 350.57 351.74 0 -3.73(-1.05%)
Feb 03, 2004 354.51 355.82 352.39 355.47 0 +0.00(+0.00%)
Feb 02, 2004 354.51 355.82 352.39 355.47 0 +2.16(+0.61%)
Jan 31, 2004 355.35 356.66 352.67 353.31 0 -0.91(-0.26%)
Jan 30, 2004 355.86 357.23 353.90 354.22 0 -5.01(-1.39%)
Jan 29, 2004 356.90 359.94 355.21 359.23 0 +2.27(+0.64%)
Jan 28, 2004 359.45 360.85 356.96 356.96 0 +1.38(+0.39%)
Jan 27, 2004 357.13 357.31 354.31 355.58 0 +0.00(+0.00%)
Jan 26, 2004 357.13 357.31 354.31 355.58 0 -1.55(-0.43%)
Jan 24, 2004 357.63 358.46 356.19 357.13 0 -0.84(-0.23%)
Jan 23, 2004 359.64 360.30 356.30 357.97 0 +0.52(+0.15%)
Jan 22, 2004 353.97 357.55 353.46 357.45 0 +3.20(+0.90%)
Jan 21, 2004 357.33 357.52 354.08 354.25 0 -3.09(-0.86%)
Jan 20, 2004 359.00 360.39 356.17 357.34 0 +0.00(+0.00%)
Jan 19, 2004 359.00 360.39 356.17 357.34 0 -0.21(-0.06%)
Jan 17, 2004 353.08 358.89 353.08 357.55 0 +6.08(+1.73%)
Jan 16, 2004 346.51 352.86 345.80 351.47 0 +4.24(+1.22%)
Jan 15, 2004 342.55 347.78 341.91 347.23 0 +4.46(+1.30%)
Jan 14, 2004 343.25 346.16 342.51 342.77 0 +1.24(+0.36%)
Jan 13, 2004 342.27 342.64 340.57 341.53 0 +0.00(+0.00%)
Jan 12, 2004 342.27 342.64 340.57 341.53 0 -1.99(-0.58%)
Jan 10, 2004 345.16 346.91 341.61 343.52 0 -1.77(-0.51%)
Jan 09, 2004 343.26 346.22 342.47 345.29 0 +5.12(+1.51%)
Jan 08, 2004 343.20 343.24 338.64 340.17 0 -1.94(-0.57%)
Jan 07, 2004 344.92 345.24 341.48 342.11 0 -1.63(-0.47%)
Jan 06, 2004 342.62 344.00 340.72 343.74 0 +0.00(+0.00%)
Jan 05, 2004 342.62 344.00 340.72 343.74 0 +0.98(+0.29%)
Jan 03, 2004 338.69 342.76 337.97 342.76 0 +0.00(+0.00%)
Jan 02, 2004 338.69 342.76 337.97 342.76 0 +5.11(+1.51%)
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.