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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 30, 2002 8.141 8.330 8.124 8.214 181,966 +0.07(+0.89%)
Aug 29, 2002 8.088 8.207 8.035 8.141 272,346 +0.03(+0.41%)
Aug 28, 2002 8.147 8.280 7.995 8.108 1,952,517 -0.06(-0.69%)
Aug 27, 2002 8.379 8.379 8.118 8.164 481,688 -0.22(-2.57%)
Aug 26, 2002 8.177 8.412 8.098 8.379 227,458 +0.20(+2.47%)
Aug 23, 2002 8.710 8.710 8.094 8.177 421,904 -0.57(-6.48%)
Aug 22, 2002 8.545 8.763 8.479 8.744 267,313 +0.20(+2.33%)
Aug 21, 2002 8.220 8.545 8.177 8.545 383,861 +0.32(+3.95%)
Aug 20, 2002 8.207 8.237 8.015 8.220 293,078 +0.34(+4.29%)
Aug 16, 2002 7.627 7.932 7.568 7.882 617,156 +0.26(+3.39%)
Aug 15, 2002 7.419 7.743 7.369 7.624 701,094 +0.22(+2.91%)
Aug 14, 2002 7.204 7.425 7.005 7.409 691,231 +0.21(+2.90%)
Aug 13, 2002 7.346 7.495 7.200 7.200 285,027 -0.15(-1.98%)
Aug 12, 2002 7.392 7.392 7.160 7.346 764,903 -0.02(-0.31%)
Aug 07, 2002 7.568 7.578 7.223 7.369 928,955 -0.03(-0.45%)
Aug 06, 2002 7.369 7.492 7.187 7.402 1,750,220 -0.30(-3.95%)
Aug 05, 2002 7.882 7.882 7.535 7.707 401,574 -0.21(-2.60%)
Aug 02, 2002 8.061 8.061 7.601 7.912 358,095 -0.16(-1.93%)
Aug 01, 2002 8.634 8.634 8.032 8.068 954,318 -0.57(-6.56%)
Jul 31, 2002 9.290 9.290 8.379 8.634 590,385 -0.69(-7.39%)
Jul 30, 2002 8.952 9.373 8.628 9.323 631,045 +0.37(+4.14%)
Jul 29, 2002 8.383 8.952 8.383 8.952 431,566 +0.57(+6.80%)
Jul 26, 2002 8.303 8.396 8.280 8.383 251,009 +0.08(+0.96%)
Jul 25, 2002 8.147 8.412 8.108 8.303 659,427 +0.19(+2.33%)
Jul 24, 2002 7.512 8.114 7.369 8.114 860,516 +0.59(+7.88%)
Jul 23, 2002 7.836 7.982 7.369 7.521 454,111 -0.31(-4.02%)
Jul 22, 2002 8.147 8.151 7.518 7.836 576,898 -0.38(-4.60%)
Jul 19, 2002 8.287 8.290 7.866 8.214 471,422 -0.27(-3.16%)
Jul 17, 2002 8.396 8.694 8.280 8.482 720,217 +0.14(+1.63%)
Jul 12, 2002 8.436 8.495 8.257 8.346 384,263 -0.06(-0.67%)
Jul 11, 2002 8.744 8.747 7.882 8.402 1,644,342 -0.41(-4.62%)
Jul 10, 2002 8.747 8.843 8.551 8.810 510,271 +0.10(+1.10%)
Jul 09, 2002 8.859 8.859 8.714 8.714 387,886 -0.15(-1.68%)
Jul 08, 2002 8.810 8.863 8.810 8.863 499,200 +0.08(+0.90%)
Jul 05, 2002 8.578 8.893 8.578 8.783 543,685 +0.25(+2.95%)
Jul 04, 2002 8.611 8.677 8.237 8.532 816,836 +0.00(+0.00%)
Jul 03, 2002 8.611 8.677 8.237 8.532 816,836 -0.08(-0.92%)
Jul 02, 2002 9.227 9.227 8.538 8.611 795,097 -0.61(-6.64%)
Jul 01, 2002 9.903 9.969 9.224 9.224 443,040 -0.64(-6.45%)
Jun 28, 2002 9.770 9.936 9.631 9.860 697,471 +0.09(+0.92%)
Jun 27, 2002 9.307 9.810 9.174 9.770 547,107 +0.55(+5.92%)
Jun 26, 2002 9.141 9.257 8.859 9.224 1,316,439 -0.07(-0.78%)
Jun 25, 2002 9.724 9.820 9.290 9.297 536,237 -0.36(-3.77%)
Jun 21, 2002 9.757 9.936 9.654 9.661 712,769 -0.04(-0.44%)
Jun 20, 2002 9.966 9.969 9.442 9.704 741,755 -0.25(-2.53%)
Jun 19, 2002 10.44 10.44 9.870 9.956 677,543 -0.49(-4.72%)
Jun 18, 2002 10.20 10.60 10.17 10.45 617,760 +0.25(+2.44%)
Jun 17, 2002 9.386 10.27 9.386 10.20 879,236 +0.84(+9.03%)
Jun 14, 2002 9.174 9.605 8.982 9.356 658,622 +0.10(+1.04%)
Jun 12, 2002 9.317 9.323 8.843 9.260 762,891 -0.06(-0.60%)
Jun 11, 2002 9.505 10.02 9.177 9.317 2,178,768 -0.12(-1.23%)
Jun 10, 2002 9.605 9.687 9.274 9.432 603,871 -0.17(-1.73%)
Jun 07, 2002 9.406 9.866 9.399 9.598 398,756 +0.16(+1.68%)
Jun 06, 2002 9.754 10.00 9.336 9.439 645,136 -0.28(-2.93%)
Jun 05, 2002 9.605 9.727 9.389 9.724 568,846 -1.07(-9.94%)
May 31, 2002 10.80 10.99 10.75 10.80 326,493 -0.04(-0.37%)
May 28, 2002 11.03 11.03 10.58 10.84 263,086 -0.19(-1.74%)
May 27, 2002 11.18 11.21 10.95 11.03 429,956 +0.00(+0.00%)
May 24, 2002 11.18 11.21 10.95 11.03 427,541 -0.15(-1.36%)
May 23, 2002 10.95 11.25 10.55 11.18 505,037 +0.25(+2.30%)
May 22, 2002 11.03 11.16 10.92 10.93 467,597 -0.13(-1.17%)
May 21, 2002 11.29 11.29 11.03 11.06 756,651 -0.24(-2.08%)
May 20, 2002 11.59 11.59 11.26 11.29 555,159 -0.31(-2.65%)
May 17, 2002 11.48 11.64 11.33 11.60 210,147 +0.13(+1.13%)
May 16, 2002 11.67 11.67 11.24 11.47 372,387 -0.20(-1.70%)
May 15, 2002 11.39 11.72 11.33 11.67 344,609 +0.26(+2.29%)
May 14, 2002 10.65 11.46 10.60 11.41 675,530 +0.88(+8.33%)
May 13, 2002 10.23 10.61 10.10 10.53 352,258 +0.27(+2.65%)
May 10, 2002 10.53 10.53 10.15 10.26 329,311 -0.27(-2.58%)
May 09, 2002 10.52 10.65 10.15 10.53 286,838 +0.01(+0.09%)
May 08, 2002 10.18 10.61 10.18 10.52 430,560 +0.38(+3.72%)
May 07, 2002 9.986 10.28 9.790 10.14 358,297 +0.16(+1.59%)
May 06, 2002 10.57 10.63 9.837 9.986 1,152,992 -0.61(-5.78%)
May 03, 2002 11.00 11.00 10.60 10.60 415,664 -0.54(-4.88%)
May 02, 2002 11.32 11.38 11.11 11.14 227,458 -0.18(-1.61%)
May 01, 2002 11.54 11.54 10.86 11.32 518,725 -0.21(-1.84%)
Apr 30, 2002 11.46 11.54 11.36 11.54 408,015 +0.08(+0.66%)
Apr 29, 2002 11.99 12.06 11.36 11.46 414,658 -0.55(-4.58%)
Apr 26, 2002 11.74 12.11 11.60 12.01 283,417 +0.27(+2.29%)
Apr 25, 2002 12.19 12.19 11.64 11.74 287,040 -0.46(-3.80%)
Apr 24, 2002 12.34 12.47 12.14 12.20 179,148 -0.06(-0.46%)
Apr 23, 2002 12.09 12.27 12.07 12.26 105,073 +0.17(+1.43%)
Apr 22, 2002 12.15 12.24 11.89 12.09 283,618 -0.07(-0.55%)
Apr 19, 2002 12.14 12.20 11.82 12.15 1,308,388 +0.02(+0.14%)
Apr 18, 2002 12.68 12.70 12.12 12.14 426,534 -0.54(-4.28%)
Apr 17, 2002 13.12 13.12 12.65 12.68 174,116 -0.43(-3.31%)
Apr 16, 2002 13.02 13.23 13.02 13.12 194,849 +0.14(+1.07%)
Apr 15, 2002 12.97 13.08 12.79 12.98 165,460 +0.05(+0.36%)
Apr 12, 2002 12.99 13.00 12.70 12.93 305,156 -0.03(-0.20%)
Apr 11, 2002 13.39 13.39 12.94 12.96 144,124 -0.37(-2.76%)
Apr 10, 2002 13.58 13.58 13.29 13.32 239,938 -0.25(-1.85%)
Apr 09, 2002 13.38 13.73 13.38 13.58 513,894 +0.25(+1.89%)
Apr 08, 2002 12.55 13.38 12.54 13.32 520,939 +0.59(+4.63%)
Apr 05, 2002 13.07 13.08 12.67 12.73 251,613 -0.33(-2.51%)
Apr 04, 2002 13.13 13.13 13.05 13.06 153,584 +0.06(+0.48%)
Apr 03, 2002 12.89 13.14 12.89 13.00 180,557 +0.11(+0.85%)
Apr 02, 2002 13.02 13.02 12.82 12.89 177,336 -0.17(-1.29%)
Apr 01, 2002 13.35 13.35 13.06 13.06 152,980 -0.30(-2.28%)
Mar 29, 2002 13.32 13.40 13.31 13.36 192,635 +0.00(+0.00%)
Mar 28, 2002 13.32 13.40 13.31 13.36 192,635 +0.06(+0.45%)
Mar 27, 2002 13.08 13.35 13.08 13.30 444,046 +0.25(+1.95%)
Mar 26, 2002 12.90 13.11 12.90 13.05 333,739 +0.16(+1.21%)
Mar 25, 2002 12.82 13.00 12.78 12.89 702,906 +0.11(+0.83%)
Mar 22, 2002 12.39 12.87 12.39 12.79 530,199 +0.45(+3.65%)
Mar 21, 2002 12.27 12.35 12.09 12.34 263,690 +0.05(+0.40%)
Mar 20, 2002 12.55 12.58 12.25 12.29 241,749 -0.32(-2.57%)
Mar 19, 2002 12.59 12.62 12.49 12.61 259,463 +0.03(+0.21%)
Mar 18, 2002 12.25 12.66 12.22 12.59 388,088 +0.36(+2.98%)
Mar 15, 2002 12.01 12.55 11.53 12.22 948,279 +0.01(+0.05%)
Mar 14, 2002 12.88 13.33 11.92 12.21 1,106,695 -0.66(-5.14%)
Mar 13, 2002 13.08 13.13 12.88 12.88 151,169 -0.21(-1.57%)
Mar 12, 2002 13.45 13.45 12.85 13.08 357,290 -0.37(-2.73%)
Mar 11, 2002 13.08 13.61 13.08 13.45 576,496 +0.53(+4.10%)
Mar 08, 2002 12.57 13.12 12.57 12.92 630,240 +0.35(+2.79%)
Mar 07, 2002 12.33 12.62 12.15 12.57 137,884 +0.24(+1.91%)
Mar 06, 2002 12.33 12.45 12.25 12.33 86,756 +0.00(+0.03%)
Mar 05, 2002 12.15 12.45 12.06 12.33 126,611 +0.22(+1.80%)
Mar 04, 2002 12.07 12.27 11.99 12.11 523,355 +0.07(+0.60%)
Mar 01, 2002 11.46 12.09 11.46 12.04 225,042 +0.69(+6.07%)
Feb 28, 2002 11.23 11.35 11.05 11.35 180,356 +0.10(+0.91%)
Feb 27, 2002 11.23 11.32 11.19 11.25 95,009 +0.06(+0.56%)
Feb 26, 2002 10.60 11.26 10.60 11.18 845,420 +0.48(+4.45%)
Feb 25, 2002 11.00 11.06 10.70 10.71 384,867 -0.26(-2.33%)
Feb 22, 2002 10.93 10.98 10.81 10.96 214,776 +0.05(+0.43%)
Feb 21, 2002 11.07 11.19 10.86 10.92 181,765 -0.11(-0.99%)
Feb 20, 2002 11.42 11.49 10.90 11.03 445,254 -0.37(-3.28%)
Feb 19, 2002 11.86 11.86 11.39 11.40 176,330 -0.49(-4.12%)
Feb 18, 2002 11.79 11.92 11.68 11.89 151,773 +0.00(+0.00%)
Feb 15, 2002 11.79 11.92 11.68 11.89 151,773 +0.10(+0.84%)
Feb 14, 2002 12.28 12.30 11.75 11.79 230,678 -0.48(-3.91%)
Feb 13, 2002 12.09 12.42 12.09 12.27 152,376 +0.27(+2.23%)
Feb 12, 2002 11.71 12.06 11.64 12.00 141,104 +0.26(+2.17%)
Feb 11, 2002 11.83 11.94 11.69 11.75 207,329 -0.22(-1.80%)
Feb 08, 2002 11.51 11.98 11.38 11.96 168,278 +0.47(+4.06%)
Feb 07, 2002 11.74 11.93 11.43 11.50 275,768 -0.26(-2.23%)
Feb 06, 2002 12.29 12.30 11.74 11.76 194,044 -0.46(-3.79%)
Feb 05, 2002 12.29 12.59 11.91 12.22 209,744 -0.09(-0.70%)
Feb 04, 2002 12.56 12.62 12.21 12.31 155,194 -0.25(-2.00%)
Feb 01, 2002 12.72 12.77 12.25 12.56 286,436 -0.26(-2.02%)
Jan 31, 2002 12.25 12.82 12.25 12.82 208,134 +0.58(+4.74%)
Jan 30, 2002 12.25 12.29 12.14 12.24 173,109 -0.07(-0.54%)
Jan 29, 2002 12.25 12.30 11.99 12.30 195,654 +0.05(+0.43%)
Jan 28, 2002 12.41 12.41 12.06 12.25 197,868 -0.16(-1.25%)
Jan 25, 2002 12.44 12.68 12.37 12.41 198,875 -0.05(-0.37%)
Jan 24, 2002 12.15 12.50 12.15 12.45 119,365 +0.28(+2.31%)
Jan 23, 2002 12.25 12.25 11.90 12.17 340,784 -0.09(-0.76%)
Jan 22, 2002 12.27 12.30 12.07 12.26 135,065 -0.01(-0.05%)
Jan 21, 2002 12.55 12.55 12.11 12.27 230,678 +0.00(+0.00%)
Jan 18, 2002 12.55 12.55 12.11 12.27 228,867 -0.28(-2.24%)
Jan 17, 2002 12.20 12.55 12.14 12.55 137,481 +0.43(+3.55%)
Jan 16, 2002 12.37 12.37 12.10 12.12 127,618 -0.25(-2.03%)
Jan 15, 2002 12.66 12.76 12.22 12.37 208,738 -0.21(-1.66%)
Jan 14, 2002 12.15 12.61 11.92 12.58 448,676 +0.43(+3.52%)
Jan 11, 2002 12.17 12.32 12.15 12.15 189,816 -0.02(-0.14%)
Jan 10, 2002 12.28 12.28 12.17 12.17 259,060 +0.60(+5.15%)
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.