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 (%)
Jan 30, 2004 758.15 758.15 746.09 752.93 0 -6.71(-0.88%)
Jan 29, 2004 763.41 764.47 755.50 759.64 0 -7.47(-0.97%)
Jan 28, 2004 772.03 778.83 765.55 767.11 0 -5.38(-0.70%)
Jan 27, 2004 786.88 788.25 764.89 772.49 0 -14.38(-1.83%)
Jan 26, 2004 782.54 786.87 776.39 786.87 0 +0.99(+0.13%)
Jan 23, 2004 776.19 785.88 776.19 785.88 0 +765.74(+3802.09%)
Jan 22, 2004 20.67 20.77 20.10 20.14 1,394,900 -756.16(-97.41%)
Jan 21, 2004 773.12 777.39 772.35 776.30 0 +3.18(+0.41%)
Jan 20, 2004 767.92 773.12 767.29 773.12 0 +6.64(+0.87%)
Jan 19, 2004 770.33 775.52 761.57 766.48 0 -3.85(-0.50%)
Jan 16, 2004 763.53 771.29 763.53 770.33 0 +6.88(+0.90%)
Jan 15, 2004 756.70 764.04 756.70 763.45 0 +6.89(+0.91%)
Jan 14, 2004 742.06 756.56 739.79 756.56 0 +13.42(+1.81%)
Jan 13, 2004 744.01 745.32 738.09 743.14 0 +0.63(+0.08%)
Jan 12, 2004 750.72 750.72 738.43 742.51 0 -11.18(-1.48%)
Jan 09, 2004 734.55 756.78 734.55 753.69 0 +22.87(+3.13%)
Jan 08, 2004 709.36 730.82 709.36 730.82 0 +21.45(+3.02%)
Jan 07, 2004 723.91 723.92 705.84 709.37 0 -14.62(-2.02%)
Jan 06, 2004 728.72 738.16 717.83 723.99 0 -1.48(-0.20%)
Jan 05, 2004 706.37 725.47 706.37 725.47 0 +20.97(+2.98%)
Jan 02, 2004 691.38 704.50 688.00 704.50 0 +685.15(+3540.21%)
Dec 31, 2003 19.21 19.37 19.19 19.35 373,600 -672.55(-97.20%)
Dec 30, 2003 695.52 700.96 685.50 691.90 0 -1.13(-0.16%)
Dec 29, 2003 679.79 693.03 679.74 693.03 0 +674.03(+3547.53%)
Dec 26, 2003 18.96 19.02 18.92 19.00 219,600 +0.03(+0.18%)
Dec 24, 2003 18.88 19.00 18.83 18.97 131,100 -660.34(-97.21%)
Dec 23, 2003 674.40 679.58 674.40 679.31 0 +4.91(+0.73%)
Dec 22, 2003 672.91 674.60 669.06 674.40 0 +2.11(+0.31%)
Dec 19, 2003 666.13 672.29 665.83 672.29 0 +7.41(+1.11%)
Dec 18, 2003 655.70 664.89 655.70 664.88 0 +9.18(+1.40%)
Dec 17, 2003 654.89 657.71 652.69 655.70 0 -1.21(-0.18%)
Dec 16, 2003 657.54 657.54 652.47 656.91 0 -1.61(-0.24%)
Dec 15, 2003 658.78 660.22 651.67 658.52 0 +1.78(+0.27%)
Dec 12, 2003 654.09 659.42 652.37 656.74 0 +3.42(+0.52%)
Dec 11, 2003 645.62 653.32 643.77 653.32 0 +7.36(+1.14%)
Dec 10, 2003 644.38 645.96 640.74 645.96 0 +1.50(+0.23%)
Dec 09, 2003 647.70 648.02 641.22 644.46 0 -3.31(-0.51%)
Dec 08, 2003 635.66 647.77 633.88 647.77 0 +9.73(+1.52%)
Dec 05, 2003 640.67 642.74 636.87 638.04 0 -3.11(-0.49%)
Dec 04, 2003 643.86 643.86 639.22 641.15 0 -2.71(-0.42%)
Dec 03, 2003 632.08 644.16 631.36 643.86 0 +10.13(+1.60%)
Dec 02, 2003 630.77 635.91 629.52 633.73 0 +3.79(+0.60%)
Dec 01, 2003 617.26 630.03 617.26 629.94 0 +611.70(+3353.62%)
Nov 28, 2003 18.12 18.28 18.12 18.24 117,900 +0.12(+0.68%)
Nov 26, 2003 18.24 18.24 17.96 18.12 652,800 -0.26(-1.41%)
Nov 25, 2003 18.12 18.44 18.12 18.38 557,900 +0.19(+1.05%)
Nov 24, 2003 17.62 18.18 17.61 18.18 541,900 -598.90(-97.05%)
Nov 21, 2003 605.75 617.08 603.51 617.08 0 +11.28(+1.86%)
Nov 20, 2003 601.88 605.80 599.97 605.80 0 +3.86(+0.64%)
Nov 19, 2003 603.72 603.72 598.74 601.94 0 -3.85(-0.64%)
Nov 18, 2003 607.42 607.42 602.59 605.79 0 -2.00(-0.33%)
Nov 17, 2003 609.68 609.68 602.93 607.79 0 -2.55(-0.42%)
Nov 14, 2003 614.41 614.41 608.17 610.34 0 -4.30(-0.70%)
Nov 13, 2003 621.63 621.63 610.94 614.64 0 -5.23(-0.84%)
Nov 12, 2003 617.35 621.90 615.83 619.87 0 +2.15(+0.35%)
Nov 11, 2003 615.83 617.72 606.34 617.72 0 -2.35(-0.38%)
Nov 10, 2003 629.82 630.63 617.75 620.07 0 -6.67(-1.06%)
Nov 07, 2003 629.74 630.18 621.79 626.74 0 -6.07(-0.96%)
Nov 06, 2003 637.92 642.41 630.66 632.81 0 -3.01(-0.47%)
Nov 05, 2003 626.49 637.60 626.49 635.82 0 +9.33(+1.49%)
Nov 04, 2003 617.28 626.49 617.28 626.49 0 +9.23(+1.50%)
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.