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 (%)
Jan 31, 2009 252.35 253.20 247.04 248.60 114,763,800 -3.75(-1.49%)
Jan 30, 2009 255.41 256.01 249.76 252.35 123,636,896 -4.81(-1.87%)
Jan 29, 2009 252.69 258.37 252.69 257.16 163,963,808 +8.57(+3.45%)
Jan 28, 2009 248.75 248.77 242.79 248.59 149,606,096 +0.71(+0.29%)
Jan 27, 2009 234.69 248.42 234.00 247.88 178,831,104 +0.00(+0.00%)
Jan 26, 2009 234.69 248.42 234.00 247.88 0 +13.74(+5.87%)
Jan 24, 2009 234.23 235.51 227.53 234.14 127,680,704 -1.32(-0.56%)
Jan 23, 2009 243.04 243.21 234.01 235.46 134,541,200 -2.25(-0.95%)
Jan 22, 2009 237.27 240.50 232.91 237.71 175,112,896 -2.40(-1.00%)
Jan 21, 2009 244.34 246.69 238.97 240.11 123,617,400 -5.11(-2.08%)
Jan 20, 2009 252.31 255.30 241.87 245.22 108,763,904 +0.00(+0.00%)
Jan 19, 2009 252.31 255.30 241.87 245.22 0 -3.33(-1.34%)
Jan 17, 2009 249.63 254.02 248.07 248.55 130,931,600 +4.95(+2.03%)
Jan 16, 2009 246.84 248.96 241.56 243.60 158,784,704 -3.72(-1.50%)
Jan 15, 2009 262.49 263.01 245.08 247.32 161,467,104 -13.42(-5.15%)
Jan 14, 2009 259.89 262.06 256.21 260.74 164,604,608 -1.06(-0.40%)
Jan 13, 2009 264.95 266.80 260.54 261.80 94,920,800 +0.00(+0.00%)
Jan 12, 2009 264.95 266.80 260.54 261.80 0 -4.38(-1.65%)
Jan 10, 2009 265.26 269.74 263.31 266.18 98,712,600 +1.59(+0.60%)
Jan 09, 2009 261.04 266.10 260.26 264.59 86,064,000 -0.45(-0.17%)
Jan 08, 2009 268.24 269.52 262.87 265.04 115,155,696 -4.23(-1.57%)
Jan 07, 2009 262.71 271.91 259.42 269.27 114,453,696 +7.49(+2.86%)
Jan 06, 2009 261.25 262.20 256.71 261.78 87,560,000 +0.00(+0.00%)
Jan 05, 2009 261.25 262.20 256.71 261.78 0 +3.55(+1.37%)
Jan 03, 2009 248.97 258.23 247.83 258.23 59,006,800 +0.00(+0.00%)
Jan 02, 2009 248.97 258.23 247.83 258.23 0 +12.29(+5.00%)
Jan 01, 2009 248.42 249.07 245.94 245.94 18,705,800 -0.64(-0.26%)
Dec 31, 2008 243.56 246.58 241.72 246.58 42,942,200 +5.77(+2.40%)
Dec 30, 2008 243.31 245.25 239.37 240.81 52,346,400 +0.00(+0.00%)
Dec 29, 2008 243.31 245.25 239.37 240.81 0 -1.09(-0.45%)
Dec 26, 2008 242.47 242.80 240.60 241.90 0 +0.00(+0.00%)
Dec 25, 2008 242.47 242.80 240.60 241.90 22,285,200 -2.60(-1.06%)
Dec 24, 2008 242.37 248.89 242.37 244.50 63,468,600 +1.06(+0.44%)
Dec 23, 2008 248.02 248.02 243.41 243.44 89,908,200 +0.00(+0.00%)
Dec 22, 2008 248.02 248.02 243.41 243.44 0 -6.10(-2.44%)
Dec 20, 2008 247.08 253.11 245.06 249.54 189,311,808 -0.34(-0.14%)
Dec 19, 2008 247.92 251.26 247.40 249.88 141,497,200 +2.12(+0.86%)
Dec 18, 2008 250.90 251.17 243.54 247.76 151,654,496 -0.50(-0.20%)
Dec 17, 2008 247.41 249.53 245.05 248.26 84,055,800 +1.15(+0.47%)
Dec 16, 2008 250.64 252.41 245.42 247.11 87,054,200 +0.00(+0.00%)
Dec 15, 2008 250.64 252.41 245.42 247.11 0 -0.64(-0.26%)
Dec 13, 2008 241.47 250.38 240.27 247.75 0 -7.02(-2.76%)
Dec 12, 2008 256.96 257.53 252.02 254.77 159,926,000 -1.38(-0.54%)
Dec 11, 2008 254.28 257.22 251.10 256.15 127,950,400 +2.76(+1.09%)
Dec 10, 2008 245.32 256.41 244.03 253.39 138,601,200 +5.27(+2.12%)
Dec 09, 2008 245.91 249.13 241.88 248.12 136,252,304 +0.00(+0.00%)
Dec 08, 2008 245.91 249.13 241.88 248.12 0 +18.68(+8.14%)
Dec 06, 2008 238.19 239.20 227.77 229.44 119,857,504 -11.36(-4.72%)
Dec 05, 2008 240.57 248.56 237.04 240.80 139,855,392 -1.24(-0.51%)
Dec 04, 2008 241.14 243.34 233.94 242.04 118,456,304 +0.70(+0.29%)
Dec 03, 2008 230.66 241.67 229.36 241.34 130,866,800 +5.84(+2.48%)
Dec 02, 2008 252.82 252.82 235.50 235.50 112,823,200 +0.00(+0.00%)
Dec 01, 2008 252.82 252.82 235.50 235.50 0 -17.05(-6.75%)
Nov 29, 2008 253.15 254.38 247.64 252.55 125,724,704 -0.71(-0.28%)
Nov 28, 2008 248.13 253.26 247.99 253.26 116,172,304 +8.10(+3.30%)
Nov 27, 2008 243.94 249.32 238.19 245.16 107,416,600 -0.68(-0.28%)
Nov 26, 2008 243.80 251.01 240.31 245.84 162,667,808 -0.02(-0.01%)
Nov 25, 2008 226.72 245.86 226.43 245.86 141,606,896 +0.00(+0.00%)
Nov 24, 2008 226.72 245.86 226.43 245.86 0 +22.93(+10.29%)
Nov 22, 2008 228.04 232.94 220.12 222.93 170,651,104 -4.89(-2.15%)
Nov 21, 2008 231.09 232.77 223.85 227.82 156,642,208 -10.30(-4.33%)
Nov 20, 2008 250.21 250.21 238.12 238.12 133,170,304 -12.50(-4.99%)
Nov 19, 2008 247.14 250.78 239.29 250.62 114,921,200 +4.29(+1.74%)
Nov 18, 2008 252.32 254.06 245.25 246.33 109,152,200 +0.00(+0.00%)
Nov 17, 2008 252.32 254.06 245.25 246.33 0 -6.14(-2.43%)
Nov 15, 2008 258.53 258.93 250.82 252.47 119,698,200 +2.51(+1.00%)
Nov 14, 2008 245.08 251.84 243.65 249.96 116,407,504 +0.71(+0.28%)
Nov 13, 2008 261.71 262.87 247.85 249.25 120,940,800 -7.88(-3.06%)
Nov 12, 2008 262.51 264.40 256.79 257.13 110,374,600 -10.00(-3.74%)
Nov 11, 2008 273.03 278.19 265.95 267.13 105,351,400 +0.00(+0.00%)
Nov 10, 2008 273.03 278.19 265.95 267.13 0 +1.41(+0.53%)
Nov 08, 2008 262.19 268.57 257.65 265.72 128,372,304 +5.11(+1.96%)
Nov 07, 2008 271.68 275.42 260.61 260.61 167,561,696 -18.83(-6.74%)
Nov 06, 2008 287.90 287.90 277.52 279.44 156,209,104 -11.69(-4.02%)
Nov 05, 2008 274.62 291.13 272.07 291.13 167,169,904 +18.12(+6.64%)
Nov 04, 2008 269.57 273.01 266.47 273.01 124,275,104 +0.00(+0.00%)
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.