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 30, 2006 496.56 497.72 495.11 495.34 43,577,600 -1.84(-0.37%)
Dec 29, 2006 498.00 499.17 496.39 497.18 50,208,000 -0.60(-0.12%)
Dec 28, 2006 494.46 497.78 493.47 497.78 48,959,200 +0.00(+0.00%)
Dec 27, 2006 494.46 497.78 493.47 497.78 0 +7.01(+1.43%)
Dec 26, 2006 493.67 494.49 490.67 490.77 55,103,600 +0.00(+0.00%)
Dec 23, 2006 493.67 494.49 490.67 490.77 55,103,600 -3.85(-0.78%)
Dec 22, 2006 494.01 496.62 493.80 494.62 80,619,800 -0.97(-0.20%)
Dec 21, 2006 495.98 496.91 495.15 495.59 98,432,600 +2.16(+0.44%)
Dec 20, 2006 492.44 495.14 490.40 493.43 103,348,000 -0.95(-0.19%)
Dec 19, 2006 494.76 496.06 494.38 494.38 110,639,800 +0.00(+0.00%)
Dec 18, 2006 494.76 496.06 494.38 494.38 0 -0.73(-0.15%)
Dec 16, 2006 495.18 497.40 493.66 495.11 208,875,904 +1.17(+0.24%)
Dec 15, 2006 490.73 494.64 490.73 493.94 167,233,104 +5.15(+1.05%)
Dec 14, 2006 483.46 489.60 482.81 488.79 165,429,408 +6.13(+1.27%)
Dec 13, 2006 479.54 482.68 479.23 482.66 138,006,096 +2.97(+0.62%)
Dec 12, 2006 478.00 481.04 478.00 479.69 100,826,800 +0.00(+0.00%)
Dec 11, 2006 478.00 481.04 478.00 479.69 0 +3.16(+0.66%)
Dec 09, 2006 476.00 477.90 473.05 476.53 112,498,800 -0.37(-0.08%)
Dec 08, 2006 475.05 479.72 474.81 476.90 110,843,104 +0.46(+0.10%)
Dec 07, 2006 478.36 478.36 474.88 476.44 95,771,600 -1.20(-0.25%)
Dec 06, 2006 475.48 478.40 472.91 477.64 118,613,504 +3.89(+0.82%)
Dec 05, 2006 473.75 475.18 471.25 473.75 114,232,704 +0.00(+0.00%)
Dec 04, 2006 473.75 475.18 471.25 473.75 0 +0.43(+0.09%)
Dec 02, 2006 478.40 480.49 470.54 473.32 168,524,096 -4.35(-0.91%)
Dec 01, 2006 482.77 482.95 476.75 477.67 141,020,704 -4.32(-0.90%)
Nov 30, 2006 481.72 482.44 479.54 481.99 127,673,296 +3.50(+0.73%)
Nov 29, 2006 477.50 480.43 475.40 478.49 152,996,992 +0.16(+0.03%)
Nov 28, 2006 484.16 485.99 478.33 478.33 124,483,600 +0.00(+0.00%)
Nov 27, 2006 484.16 485.99 478.33 478.33 0 -6.58(-1.36%)
Nov 25, 2006 487.08 487.70 482.10 484.91 102,567,200 -3.36(-0.69%)
Nov 24, 2006 490.73 490.98 486.53 488.27 69,221,600 -2.04(-0.42%)
Nov 23, 2006 493.26 494.41 488.45 490.31 123,832,600 -1.42(-0.29%)
Nov 22, 2006 491.42 494.27 491.12 491.73 112,094,096 +0.03(+0.01%)
Nov 21, 2006 490.95 492.61 487.42 491.70 119,217,104 +0.00(+0.00%)
Nov 20, 2006 490.95 492.61 487.42 491.70 0 -0.92(-0.19%)
Nov 18, 2006 495.55 496.43 490.98 492.62 146,892,304 -3.37(-0.68%)
Nov 17, 2006 496.58 497.63 495.51 495.99 97,191,600 -0.99(-0.20%)
Nov 16, 2006 496.39 496.98 495.28 496.98 113,200,704 +3.29(+0.67%)
Nov 15, 2006 494.57 495.35 491.89 493.69 99,342,200 -0.52(-0.11%)
Nov 14, 2006 493.01 495.23 491.98 494.21 95,540,200 +0.00(+0.00%)
Nov 13, 2006 493.01 495.23 491.98 494.21 0 +1.25(+0.25%)
Nov 11, 2006 493.23 494.05 490.89 492.96 109,506,000 -0.86(-0.17%)
Nov 10, 2006 496.69 498.44 492.57 493.82 152,319,104 -3.69(-0.74%)
Nov 09, 2006 494.74 498.45 494.37 497.51 120,915,504 +0.83(+0.17%)
Nov 08, 2006 494.05 496.68 494.05 496.68 131,646,496 +2.62(+0.53%)
Nov 07, 2006 489.87 494.21 489.52 494.06 136,367,600 +0.00(+0.00%)
Nov 06, 2006 489.87 494.21 489.52 494.06 0 +6.12(+1.25%)
Nov 04, 2006 484.63 490.75 484.63 487.94 116,936,200 +3.90(+0.81%)
Nov 03, 2006 484.79 486.74 482.40 484.04 158,760,704 -2.01(-0.41%)
Nov 02, 2006 485.64 488.76 485.23 486.05 127,234,896 -0.52(-0.11%)
Nov 01, 2006 486.81 490.67 486.04 486.57 144,662,208 -1.38(-0.28%)
Oct 31, 2006 485.31 488.38 484.32 487.95 111,483,696 +0.00(+0.00%)
Oct 30, 2006 485.31 488.38 484.32 487.95 0 -2.04(-0.42%)
Oct 27, 2006 493.18 493.95 487.60 489.99 131,831,904 -2.95(-0.60%)
Oct 26, 2006 495.73 495.73 492.15 492.94 141,698,592 +0.23(+0.05%)
Oct 25, 2006 492.39 493.72 491.63 492.71 106,639,696 -0.18(-0.04%)
Oct 24, 2006 491.63 493.43 491.58 492.89 85,950,400 +0.59(+0.12%)
Oct 23, 2006 490.56 492.99 487.71 492.30 91,652,600 +3.00(+0.61%)
Oct 20, 2006 491.67 493.09 487.59 489.30 131,130,000 -1.06(-0.22%)
Oct 19, 2006 488.34 492.00 487.06 490.36 119,499,200 +0.25(+0.05%)
Oct 18, 2006 487.61 492.57 487.61 490.11 159,693,408 +3.10(+0.64%)
Oct 17, 2006 492.42 492.50 486.78 487.01 124,296,000 -6.38(-1.29%)
Oct 16, 2006 492.75 494.14 491.32 493.39 106,893,200 +0.71(+0.14%)
Oct 13, 2006 494.03 494.05 491.29 492.68 102,756,304 -0.16(-0.03%)
Oct 12, 2006 489.42 493.18 489.42 492.84 114,496,400 +2.83(+0.58%)
Oct 11, 2006 488.59 490.01 486.43 490.01 91,280,000 +0.21(+0.04%)
Oct 10, 2006 488.07 490.21 487.69 489.80 108,084,304 +2.58(+0.53%)
Oct 09, 2006 484.29 487.23 484.08 487.22 85,702,800 +1.01(+0.21%)
Oct 06, 2006 486.22 486.70 483.73 486.21 99,716,000 +0.05(+0.01%)
Oct 05, 2006 487.42 488.31 485.73 486.16 128,568,800 +1.76(+0.36%)
Oct 04, 2006 482.65 486.24 482.32 484.40 116,261,504 +2.75(+0.57%)
Oct 03, 2006 480.89 481.74 478.67 481.65 97,362,800 -1.25(-0.26%)
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.