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 28, 2006 473.27 473.34 468.44 469.40 119,828,000 -5.04(-1.06%)
Apr 27, 2006 476.28 476.52 470.33 474.44 141,788,800 -3.03(-0.63%)
Apr 26, 2006 475.36 477.93 475.36 477.47 129,132,000 +1.43(+0.30%)
Apr 25, 2006 475.79 478.44 475.13 476.04 151,736,608 +0.40(+0.08%)
Apr 24, 2006 475.92 477.05 475.36 475.64 129,632,400 -2.36(-0.49%)
Apr 21, 2006 474.05 478.22 473.80 478.00 164,824,992 +5.36(+1.13%)
Apr 20, 2006 470.81 474.68 470.48 472.64 177,848,800 +3.78(+0.81%)
Apr 19, 2006 467.40 469.02 466.38 468.86 122,861,000 +6.13(+1.32%)
Apr 18, 2006 462.20 462.89 460.09 462.73 118,251,400 -0.03(-0.01%)
Apr 17, 2006 463.42 464.44 461.36 462.76 0 +0.00(+0.00%)
Apr 13, 2006 463.42 464.44 461.36 462.76 120,163,600 -0.86(-0.19%)
Apr 12, 2006 463.01 464.91 461.19 463.62 131,103,000 -0.52(-0.11%)
Apr 11, 2006 470.23 470.60 463.39 464.14 138,513,408 -6.52(-1.39%)
Apr 10, 2006 468.22 470.67 467.48 470.66 94,209,400 +1.98(+0.42%)
Apr 07, 2006 470.23 472.93 468.19 468.68 112,470,800 -0.92(-0.20%)
Apr 06, 2006 470.47 471.18 468.34 469.60 128,907,400 +1.07(+0.23%)
Apr 05, 2006 470.03 470.52 464.64 468.53 132,608,800 +0.58(+0.12%)
Apr 04, 2006 470.28 470.45 467.95 467.95 137,836,000 -3.38(-0.72%)
Apr 03, 2006 471.45 471.45 468.92 471.33 99,955,000 +2.64(+0.56%)
Apr 01, 2006 470.74 471.53 468.54 468.69 102,941,200 -3.89(-0.82%)
Mar 31, 2006 471.47 472.88 469.42 472.58 117,144,200 +3.59(+0.77%)
Mar 30, 2006 467.43 469.07 466.49 468.99 119,734,600 +1.24(+0.27%)
Mar 29, 2006 469.96 472.00 466.37 467.75 101,896,000 -2.01(-0.43%)
Mar 28, 2006 472.11 473.13 469.47 469.76 107,050,600 +0.00(+0.00%)
Mar 27, 2006 472.11 473.13 469.47 469.76 0 -2.31(-0.49%)
Mar 25, 2006 471.24 473.02 470.57 472.07 109,957,200 +1.32(+0.28%)
Mar 24, 2006 470.47 471.71 469.30 470.75 130,919,800 +1.72(+0.37%)
Mar 23, 2006 465.22 469.29 464.72 469.03 140,871,808 +1.95(+0.42%)
Mar 22, 2006 466.60 467.08 463.18 467.08 127,545,200 +0.55(+0.12%)
Mar 21, 2006 466.28 467.56 465.39 466.53 103,609,800 +0.00(+0.00%)
Mar 20, 2006 466.28 467.56 465.39 466.53 0 +2.48(+0.53%)
Mar 18, 2006 464.77 467.55 462.46 464.05 212,814,208 -0.12(-0.03%)
Mar 17, 2006 464.36 465.00 462.73 464.17 88,503,000 -0.33(-0.07%)
Mar 16, 2006 464.63 465.37 463.54 464.50 105,045,200 +1.92(+0.42%)
Mar 15, 2006 461.02 462.93 460.40 462.58 95,444,400 +0.91(+0.20%)
Mar 14, 2006 460.76 462.33 460.35 461.67 92,788,400 +0.00(+0.00%)
Mar 13, 2006 460.76 462.33 460.35 461.67 0 +3.08(+0.67%)
Mar 11, 2006 453.18 458.59 452.40 458.59 131,688,000 +4.17(+0.92%)
Mar 10, 2006 454.76 455.31 452.71 454.42 105,270,200 +3.04(+0.67%)
Mar 09, 2006 454.70 455.29 449.15 451.38 138,082,000 -3.79(-0.83%)
Mar 08, 2006 455.17 455.69 452.68 455.17 120,416,000 -2.69(-0.59%)
Mar 07, 2006 458.30 458.68 456.42 457.86 122,635,800 +0.00(+0.00%)
Mar 06, 2006 458.30 458.68 456.42 457.86 0 +2.61(+0.57%)
Mar 04, 2006 457.16 459.02 452.57 455.25 131,752,800 -2.01(-0.44%)
Mar 03, 2006 462.57 463.99 455.04 457.26 150,189,408 -4.44(-0.96%)
Mar 02, 2006 459.89 462.22 459.12 461.70 142,068,992 +2.98(+0.65%)
Mar 01, 2006 466.51 467.01 458.19 458.72 163,919,808 -8.81(-1.88%)
Feb 28, 2006 465.29 467.53 465.29 467.53 100,414,400 +0.00(+0.00%)
Feb 27, 2006 465.29 467.53 465.29 467.53 0 +2.96(+0.64%)
Feb 25, 2006 464.69 466.03 463.39 464.57 99,003,000 -0.02(-0.00%)
Feb 24, 2006 466.29 467.15 463.26 464.59 109,580,000 -1.43(-0.31%)
Feb 23, 2006 463.31 466.26 461.63 466.02 110,941,600 +1.70(+0.37%)
Feb 22, 2006 465.49 467.12 463.16 464.32 111,760,800 -0.32(-0.07%)
Feb 21, 2006 463.66 464.91 463.13 464.64 64,761,600 +0.00(+0.00%)
Feb 20, 2006 463.66 464.91 463.13 464.64 0 +1.04(+0.22%)
Feb 18, 2006 462.11 464.69 461.51 463.60 127,432,000 +1.94(+0.42%)
Feb 17, 2006 462.16 462.27 459.94 461.66 102,359,000 +1.10(+0.24%)
Feb 16, 2006 460.75 462.13 459.37 460.56 113,604,000 +0.52(+0.11%)
Feb 15, 2006 460.22 461.05 457.94 460.04 95,550,000 +0.56(+0.12%)
Feb 14, 2006 456.65 459.48 455.45 459.48 101,755,800 +0.00(+0.00%)
Feb 13, 2006 456.65 459.48 455.45 459.48 0 +3.22(+0.71%)
Feb 11, 2006 457.02 460.39 455.29 456.26 112,947,600 -1.61(-0.35%)
Feb 10, 2006 455.47 458.02 454.99 457.87 135,693,408 +5.25(+1.16%)
Feb 09, 2006 449.27 453.46 448.66 452.62 112,633,800 -0.41(-0.09%)
Feb 08, 2006 455.47 455.59 451.06 453.03 160,614,800 +0.51(+0.11%)
Feb 07, 2006 453.32 455.10 451.62 452.52 114,081,000 +0.00(+0.00%)
Feb 06, 2006 453.32 455.10 451.62 452.52 0 +1.25(+0.28%)
Feb 04, 2006 450.82 453.71 449.11 451.27 149,198,208 +0.86(+0.19%)
Feb 03, 2006 456.19 457.46 450.41 450.41 143,933,792 -5.29(-1.16%)
Feb 02, 2006 449.86 456.17 449.13 455.70 171,185,792 +5.20(+1.15%)
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.