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

AFLAC (NY: AFL )

85.14 +0.31 (+0.37%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 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 (%)
Apr 30, 2009 10.37 10.72 10.07 10.17 34,278,120 -0.08(-0.82%)
Apr 29, 2009 9.940 10.44 9.754 10.25 26,058,598 +0.55(+5.62%)
Apr 28, 2009 9.768 9.993 9.680 9.708 21,850,364 -0.17(-1.68%)
Apr 27, 2009 9.845 10.09 9.676 9.873 23,045,638 -0.20(-1.99%)
Apr 24, 2009 10.05 10.30 9.785 10.07 25,509,946 -0.01(-0.14%)
Apr 23, 2009 9.898 10.19 9.585 10.09 24,539,024 +0.35(+3.61%)
Apr 22, 2009 9.676 10.43 9.472 9.736 39,077,656 -0.57(-5.53%)
Apr 21, 2009 8.420 10.34 8.300 10.31 52,494,136 +1.52(+17.26%)
Apr 20, 2009 9.588 9.666 8.758 8.789 48,124,720 -1.31(-13.00%)
Apr 17, 2009 9.240 10.31 9.240 10.10 35,112,272 +0.70(+7.45%)
Apr 16, 2009 8.919 9.616 8.691 9.402 34,066,416 +0.56(+6.37%)
Apr 15, 2009 8.349 8.867 8.061 8.838 20,799,372 +0.43(+5.06%)
Apr 14, 2009 8.810 9.257 8.342 8.413 34,389,056 -0.65(-7.22%)
Apr 13, 2009 8.603 9.102 8.398 9.067 31,912,230 +0.29(+3.25%)
Apr 09, 2009 7.709 8.793 7.656 8.782 40,390,292 +1.43(+19.44%)
Apr 08, 2009 7.673 7.775 7.156 7.353 23,053,506 +0.25(+3.57%)
Apr 07, 2009 7.177 7.269 6.941 7.100 21,959,316 -0.17(-2.37%)
Apr 06, 2009 7.117 7.409 7.040 7.272 17,308,868 -0.14(-1.85%)
Apr 03, 2009 7.247 7.438 7.001 7.409 24,810,262 +0.15(+2.13%)
Apr 02, 2009 6.952 7.392 6.917 7.255 31,291,810 +0.65(+9.92%)
Apr 01, 2009 6.554 6.702 6.072 6.600 34,444,120 -0.21(-3.15%)
Mar 31, 2009 6.417 6.864 6.336 6.815 26,771,390 +0.26(+4.03%)
Mar 30, 2009 6.589 6.642 6.160 6.551 27,940,906 -0.74(-10.18%)
Mar 26, 2009 7.117 7.381 6.903 7.293 31,043,132 +0.29(+4.17%)
Mar 25, 2009 7.677 7.814 6.547 7.001 44,613,224 -0.60(-7.92%)
Mar 24, 2009 7.318 8.068 7.145 7.603 35,743,784 -0.03(-0.41%)
Mar 23, 2009 7.044 7.638 6.998 7.635 38,297,464 +1.17(+18.01%)
Mar 20, 2009 7.079 7.079 6.350 6.470 32,611,024 -0.86(-11.72%)
Mar 19, 2009 5.667 7.691 6.906 7.328 50,279,412 -0.08(-1.05%)
Mar 18, 2009 5.667 7.423 5.533 7.406 63,021,768 +1.72(+30.28%)
Mar 17, 2009 5.428 5.695 5.044 5.685 30,710,926 +0.41(+7.81%)
Mar 16, 2009 5.326 5.829 5.245 5.273 34,124,800 +0.14(+2.74%)
Mar 13, 2009 5.347 5.604 4.752 5.132 0 -0.12(-2.28%)
Mar 12, 2009 4.791 5.326 4.425 5.252 39,527,688 +0.46(+9.54%)
Mar 11, 2009 4.727 4.864 4.513 4.794 33,310,010 +0.18(+3.97%)
Mar 10, 2009 4.150 4.657 3.988 4.611 44,511,272 +0.57(+14.01%)
Mar 09, 2009 3.921 4.396 3.812 4.044 54,216,424 -0.69(-14.51%)
Mar 06, 2009 4.967 4.991 4.453 4.731 0 -0.07(-1.39%)
Mar 05, 2009 5.104 5.118 4.625 4.798 43,457,356 -0.48(-9.07%)
Mar 04, 2009 5.375 5.449 4.808 5.276 33,772,128 -0.39(-6.95%)
Mar 02, 2009 5.530 5.815 5.480 5.671 32,203,510 -0.23(-3.88%)
Feb 27, 2009 6.016 6.258 5.713 5.899 0 -0.77(-11.60%)
Feb 26, 2009 6.346 7.068 6.269 6.674 55,619,600 +1.00(+17.69%)
Feb 25, 2009 5.854 5.896 5.304 5.671 39,520,140 -0.19(-3.19%)
Feb 24, 2009 5.537 5.896 5.294 5.857 56,143,456 +0.30(+5.32%)
Feb 23, 2009 6.188 6.248 5.533 5.561 31,240,946 -0.43(-7.11%)
Feb 20, 2009 5.632 6.216 5.322 5.987 56,505,740 +0.24(+4.23%)
Feb 19, 2009 6.554 6.589 5.653 5.744 34,868,368 -0.65(-10.18%)
Feb 18, 2009 6.406 6.554 6.167 6.396 30,474,540 +0.19(+3.00%)
Feb 17, 2009 6.881 7.029 6.107 6.209 45,218,944 -1.01(-13.99%)
Feb 13, 2009 7.786 7.786 7.110 7.219 24,849,618 -0.56(-7.15%)
Feb 12, 2009 7.536 7.867 7.409 7.775 25,525,296 -0.09(-1.12%)
Feb 11, 2009 8.022 8.096 7.705 7.863 20,853,716 +0.07(+0.95%)
Feb 10, 2009 8.226 8.508 7.751 7.790 32,693,488 -0.55(-6.59%)
Feb 09, 2009 7.976 8.455 7.860 8.339 28,309,198 +0.67(+8.67%)
Feb 06, 2009 8.166 8.360 7.138 7.673 64,400,948 -0.46(-5.67%)
Feb 05, 2009 7.431 8.398 7.272 8.134 32,161,270 +0.73(+9.79%)
Feb 04, 2009 8.008 8.244 7.360 7.409 39,472,920 -0.56(-6.98%)
Feb 03, 2009 8.501 8.870 7.631 7.966 51,064,028 -0.14(-1.74%)
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.