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 (%)
Dec 31, 2004 347.25 347.92 347.11 347.27 27,534,200 -0.05(-0.01%)
Dec 30, 2004 348.49 348.65 346.42 347.32 41,843,800 -1.09(-0.31%)
Dec 29, 2004 347.63 348.41 346.90 348.41 31,954,400 +0.60(+0.17%)
Dec 28, 2004 347.53 348.86 347.53 347.81 30,663,800 +0.00(+0.00%)
Dec 27, 2004 347.53 348.86 347.53 347.81 0 -0.26(-0.07%)
Dec 25, 2004 348.40 348.40 347.21 348.07 14,632,600 -0.26(-0.07%)
Dec 24, 2004 346.70 348.70 346.44 348.33 88,735,000 +1.52(+0.44%)
Dec 23, 2004 345.85 347.00 345.19 346.81 125,938,000 +2.81(+0.82%)
Dec 22, 2004 343.61 344.46 343.07 344.00 68,385,200 +0.58(+0.17%)
Dec 21, 2004 343.24 345.58 343.24 343.42 74,270,800 +0.00(+0.00%)
Dec 20, 2004 343.24 345.58 343.24 343.42 0 -0.07(-0.02%)
Dec 18, 2004 346.66 346.79 342.55 343.49 115,383,000 -2.94(-0.85%)
Dec 17, 2004 345.18 346.51 345.18 346.43 108,851,800 +1.92(+0.56%)
Dec 16, 2004 346.03 346.21 344.44 344.51 82,958,200 -1.66(-0.48%)
Dec 15, 2004 346.30 346.67 344.95 346.17 94,798,000 +0.86(+0.25%)
Dec 14, 2004 342.67 345.37 342.58 345.31 110,385,400 +0.00(+0.00%)
Dec 13, 2004 342.67 345.37 342.58 345.31 0 +3.51(+1.03%)
Dec 11, 2004 341.26 342.26 340.51 341.80 85,110,200 +1.67(+0.49%)
Dec 10, 2004 342.59 343.16 339.18 340.13 100,333,400 -3.18(-0.93%)
Dec 09, 2004 341.28 343.78 340.79 343.31 92,649,400 -0.06(-0.02%)
Dec 08, 2004 342.35 344.69 341.96 343.37 104,743,000 +1.14(+0.33%)
Dec 07, 2004 342.12 342.55 340.66 342.23 70,862,400 +0.00(+0.00%)
Dec 06, 2004 342.12 342.55 340.66 342.23 0 -1.25(-0.36%)
Dec 04, 2004 345.82 345.97 342.29 343.48 130,217,200 -0.97(-0.28%)
Dec 03, 2004 343.13 345.18 342.13 344.45 178,452,800 +1.70(+0.50%)
Dec 02, 2004 337.01 342.75 336.28 342.75 131,604,200 +5.60(+1.66%)
Dec 01, 2004 339.98 340.43 336.63 337.15 114,996,600 -2.45(-0.72%)
Nov 30, 2004 340.25 343.03 339.60 339.60 105,876,600 +0.00(+0.00%)
Nov 29, 2004 340.25 343.03 339.60 339.60 0 -0.60(-0.18%)
Nov 27, 2004 339.13 340.37 338.15 340.20 58,017,200 -0.01(-0.00%)
Nov 26, 2004 337.98 340.45 337.87 340.21 71,797,600 +2.94(+0.87%)
Nov 25, 2004 338.92 339.01 336.59 337.27 107,586,200 +0.12(+0.04%)
Nov 24, 2004 339.39 339.77 336.67 337.15 92,544,200 -0.30(-0.09%)
Nov 23, 2004 337.73 337.73 335.28 337.45 80,774,200 +0.00(+0.00%)
Nov 22, 2004 337.73 337.73 335.28 337.45 0 -1.99(-0.59%)
Nov 20, 2004 341.75 343.29 338.99 339.44 122,533,800 -2.24(-0.66%)
Nov 19, 2004 341.18 342.14 340.45 341.68 129,374,400 -0.54(-0.16%)
Nov 18, 2004 339.82 342.22 338.58 342.22 138,420,400 +2.68(+0.79%)
Nov 17, 2004 342.74 343.00 338.80 339.54 111,969,000 -2.94(-0.86%)
Nov 16, 2004 344.80 345.90 342.22 342.48 95,933,600 +0.00(+0.00%)
Nov 15, 2004 344.80 345.90 342.22 342.48 0 -1.13(-0.33%)
Nov 13, 2004 343.75 344.38 342.95 343.61 116,902,200 +1.24(+0.36%)
Nov 12, 2004 338.76 342.37 337.36 342.37 114,222,400 +3.94(+1.16%)
Nov 11, 2004 337.33 338.99 337.33 338.43 98,650,800 +1.85(+0.55%)
Nov 10, 2004 337.34 337.93 336.03 336.58 87,370,600 -0.42(-0.12%)
Nov 09, 2004 336.86 337.46 335.69 337.00 102,814,800 +0.00(+0.00%)
Nov 08, 2004 336.86 337.46 335.69 337.00 0 +0.64(+0.19%)
Nov 06, 2004 336.55 338.78 335.53 336.36 135,859,392 +2.80(+0.84%)
Nov 05, 2004 335.51 335.51 331.98 333.56 105,752,000 -2.01(-0.60%)
Nov 04, 2004 336.40 337.11 334.90 335.57 118,067,000 +1.29(+0.39%)
Nov 03, 2004 331.90 334.28 331.06 334.28 96,259,600 +3.12(+0.94%)
Nov 02, 2004 328.95 332.20 328.95 331.16 106,706,200 +0.00(+0.00%)
Nov 01, 2004 328.95 332.20 328.95 331.16 0 +0.68(+0.21%)
Oct 29, 2004 329.78 332.32 329.55 330.48 124,883,200 -0.14(-0.04%)
Oct 28, 2004 329.80 331.49 329.45 330.62 157,384,192 +2.90(+0.88%)
Oct 27, 2004 325.15 327.72 323.64 327.72 110,475,400 +4.60(+1.42%)
Oct 26, 2004 322.91 323.49 321.48 323.12 98,213,600 +1.09(+0.34%)
Oct 25, 2004 322.59 322.64 320.37 322.03 99,351,600 -5.00(-1.53%)
Oct 22, 2004 326.82 329.01 325.78 327.03 80,807,800 +0.38(+0.12%)
Oct 21, 2004 326.34 327.17 322.99 326.65 108,658,400 +1.14(+0.35%)
Oct 20, 2004 326.62 327.39 324.06 325.51 143,968,192 -4.64(-1.41%)
Oct 19, 2004 329.43 331.59 329.43 330.15 103,306,600 +3.50(+1.07%)
Oct 18, 2004 328.69 328.85 325.97 326.65 84,862,000 -1.29(-0.39%)
Oct 15, 2004 325.89 328.16 325.62 327.94 114,847,400 -0.79(-0.24%)
Oct 14, 2004 329.13 330.21 328.06 328.73 92,943,400 -2.80(-0.84%)
Oct 13, 2004 331.33 333.27 330.86 331.53 109,933,000 +1.71(+0.52%)
Oct 12, 2004 334.07 334.07 328.05 329.82 85,551,000 -4.61(-1.38%)
Oct 11, 2004 334.52 334.74 332.51 334.43 75,862,400 -0.48(-0.14%)
Oct 08, 2004 336.12 338.67 334.01 334.91 0 -2.77(-0.82%)
Oct 07, 2004 338.34 339.35 336.98 337.68 0 +0.73(+0.22%)
Oct 06, 2004 336.14 337.51 335.06 336.95 0 +0.85(+0.25%)
Oct 05, 2004 335.10 338.26 334.06 336.10 0 +0.91(+0.27%)
Oct 04, 2004 332.55 335.79 332.55 335.19 0 +4.32(+1.31%)
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.