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 (%)
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%)
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.