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, 2006 471.06 471.46 468.66 469.01 109,155,000 -1.13(-0.24%)
Aug 30, 2006 469.42 470.99 468.37 470.14 97,461,600 +2.37(+0.51%)
Aug 29, 2006 468.10 470.79 467.50 467.77 112,853,504 -0.01(-0.00%)
Aug 28, 2006 464.52 468.10 463.57 467.78 54,916,800 +2.64(+0.57%)
Aug 25, 2006 464.72 466.65 464.14 465.14 94,264,000 +1.40(+0.30%)
Aug 24, 2006 461.91 465.94 459.46 463.74 109,487,504 +2.69(+0.58%)
Aug 23, 2006 463.60 464.16 460.59 461.05 105,886,000 -2.77(-0.60%)
Aug 22, 2006 464.75 465.38 459.99 463.82 96,466,800 +0.86(+0.19%)
Aug 21, 2006 463.59 464.22 461.67 462.96 78,650,000 -0.96(-0.21%)
Aug 18, 2006 463.03 465.42 462.76 463.92 116,005,600 +0.68(+0.15%)
Aug 17, 2006 463.13 463.86 461.44 463.24 126,954,704 +0.39(+0.08%)
Aug 16, 2006 461.99 463.84 460.11 462.85 132,395,200 +1.60(+0.35%)
Aug 15, 2006 454.48 462.15 454.48 461.25 107,168,496 +5.20(+1.14%)
Aug 14, 2006 454.38 456.05 453.71 456.05 101,141,200 +4.29(+0.95%)
Aug 11, 2006 450.92 454.17 450.37 451.76 103,511,696 +0.21(+0.05%)
Aug 10, 2006 449.23 452.65 446.34 451.55 147,578,592 -1.74(-0.38%)
Aug 09, 2006 452.34 454.31 447.52 453.29 138,197,792 +3.09(+0.69%)
Aug 08, 2006 453.58 454.18 449.23 450.20 91,663,000 -0.89(-0.20%)
Aug 07, 2006 451.20 452.90 449.26 451.09 85,886,000 -4.71(-1.03%)
Aug 04, 2006 453.50 457.62 452.00 455.80 128,614,200 +5.15(+1.14%)
Aug 03, 2006 455.52 456.03 448.28 450.65 159,777,408 -4.65(-1.02%)
Aug 02, 2006 451.87 455.30 450.88 455.30 140,439,200 +5.34(+1.19%)
Aug 01, 2006 452.93 456.60 449.18 449.96 142,206,304 -4.10(-0.90%)
Jul 31, 2006 455.75 457.64 453.11 454.06 117,707,104 -2.16(-0.47%)
Jul 28, 2006 450.48 456.22 450.34 456.22 100,479,600 +3.73(+0.82%)
Jul 27, 2006 448.77 452.51 448.09 452.49 142,894,592 +6.11(+1.37%)
Jul 26, 2006 445.54 447.22 444.56 446.38 87,416,400 +2.33(+0.52%)
Jul 25, 2006 447.27 447.59 442.85 444.05 104,911,904 -1.87(-0.42%)
Jul 24, 2006 437.51 446.49 436.81 445.92 95,568,200 +9.62(+2.20%)
Jul 21, 2006 436.83 438.89 435.09 436.30 104,402,200 -2.42(-0.55%)
Jul 20, 2006 438.88 441.25 437.31 438.72 128,979,296 +1.28(+0.29%)
Jul 19, 2006 429.23 437.49 428.35 437.44 134,382,208 +10.64(+2.49%)
Jul 18, 2006 426.31 429.98 423.98 426.80 134,009,800 -0.43(-0.10%)
Jul 17, 2006 429.30 429.48 422.71 427.23 119,475,104 -1.10(-0.26%)
Jul 14, 2006 429.78 432.91 428.09 428.33 98,673,800 -6.08(-1.40%)
Jul 13, 2006 438.72 438.72 432.84 434.41 111,703,696 -6.02(-1.37%)
Jul 12, 2006 441.20 442.91 439.68 440.43 88,105,200 +1.86(+0.42%)
Jul 11, 2006 441.15 441.86 437.52 438.57 98,652,200 -4.01(-0.91%)
Jul 10, 2006 441.19 443.30 438.61 442.58 82,781,400 +1.88(+0.43%)
Jul 07, 2006 441.69 442.79 438.82 440.70 98,423,600 -2.21(-0.50%)
Jul 06, 2006 440.18 443.13 439.52 442.91 107,329,104 +3.76(+0.86%)
Jul 05, 2006 441.85 443.06 438.01 439.15 85,579,800 -5.23(-1.18%)
Jul 04, 2006 444.38 444.38 441.60 444.38 52,644,600 +0.91(+0.21%)
Jul 03, 2006 440.79 443.47 440.61 443.47 80,130,400 +3.22(+0.73%)
Jun 30, 2006 438.23 441.54 435.84 440.25 130,299,904 +8.05(+1.86%)
Jun 29, 2006 427.68 432.93 426.30 432.20 111,042,704 +8.39(+1.98%)
Jun 28, 2006 420.98 426.41 420.19 423.81 94,790,600 +1.01(+0.24%)
Jun 27, 2006 429.46 429.52 421.89 422.80 90,287,400 -4.43(-1.04%)
Jun 26, 2006 430.30 431.39 426.64 427.23 77,863,400 -1.91(-0.45%)
Jun 23, 2006 430.14 431.68 427.23 429.14 87,369,400 -0.12(-0.03%)
Jun 22, 2006 431.13 432.35 426.88 429.26 110,371,200 +2.62(+0.61%)
Jun 21, 2006 426.98 427.31 420.06 426.64 122,035,200 +1.46(+0.34%)
Jun 20, 2006 420.49 425.19 419.18 425.18 122,490,800 +1.62(+0.38%)
Jun 19, 2006 422.01 426.71 422.01 423.56 104,603,000 +3.04(+0.72%)
Jun 16, 2006 429.14 429.64 420.52 420.52 167,976,608 -3.21(-0.76%)
Jun 15, 2006 415.82 423.96 415.82 423.73 136,747,200 +10.75(+2.60%)
Jun 14, 2006 413.84 415.17 409.56 412.98 148,051,392 +0.11(+0.03%)
Jun 13, 2006 414.63 416.81 410.29 412.87 182,444,192 -8.85(-2.10%)
Jun 12, 2006 425.79 428.40 421.72 421.72 115,204,600 -4.75(-1.11%)
Jun 09, 2006 426.06 427.89 423.17 426.47 120,287,600 +6.83(+1.63%)
Jun 08, 2006 422.56 425.47 419.64 419.64 177,876,192 -12.42(-2.87%)
Jun 07, 2006 429.13 433.30 425.07 432.06 128,505,600 +4.18(+0.98%)
Jun 06, 2006 429.79 433.39 427.02 427.88 132,099,800 -8.33(-1.91%)
Jun 05, 2006 439.60 439.60 434.15 436.21 64,973,000 -2.69(-0.61%)
Jun 02, 2006 445.05 445.98 436.76 438.90 118,039,800 -2.68(-0.61%)
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.