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 (%)
Oct 31, 2011 310.36 311.96 307.50 307.50 112,093,800 -5.51(-1.76%)
Oct 30, 2011 316.99 318.18 311.11 313.01 0 +0.00(+0.00%)
Oct 29, 2011 316.99 318.18 311.11 313.01 0 +0.00(+0.00%)
Oct 28, 2011 316.99 318.18 311.11 313.01 133,139,600 -2.44(-0.77%)
Oct 27, 2011 312.01 316.10 309.86 315.45 185,273,792 +11.61(+3.82%)
Oct 26, 2011 304.93 307.93 301.65 303.84 101,109,800 -1.14(-0.37%)
Oct 25, 2011 307.44 309.59 302.47 304.98 111,304,400 -3.34(-1.08%)
Oct 24, 2011 307.26 308.71 303.57 308.32 100,214,200 +2.62(+0.86%)
Oct 23, 2011 300.71 305.84 299.40 305.70 0 +0.00(+0.00%)
Oct 22, 2011 300.71 305.84 299.40 305.70 0 +0.00(+0.00%)
Oct 21, 2011 300.71 305.84 299.40 305.70 112,242,600 +6.69(+2.24%)
Oct 20, 2011 297.97 302.03 296.37 299.01 116,746,400 -2.67(-0.89%)
Oct 19, 2011 301.09 304.20 299.90 301.68 116,682,400 +3.00(+1.00%)
Oct 18, 2011 296.51 300.01 294.48 298.68 109,975,000 -0.56(-0.19%)
Oct 17, 2011 305.22 307.52 297.75 299.24 108,366,000 -3.17(-1.05%)
Oct 16, 2011 298.42 305.06 297.42 302.41 0 +0.00(+0.00%)
Oct 15, 2011 298.42 305.06 297.42 302.41 0 +0.00(+0.00%)
Oct 14, 2011 298.42 305.06 297.42 302.41 105,170,600 +5.02(+1.69%)
Oct 13, 2011 298.23 301.45 296.14 297.39 120,817,200 -2.75(-0.92%)
Oct 12, 2011 292.27 300.79 291.06 300.14 129,037,200 +7.26(+2.48%)
Oct 11, 2011 292.29 293.23 289.57 292.88 95,894,200 -0.46(-0.16%)
Oct 10, 2011 289.92 293.90 287.71 293.34 94,941,600 +5.03(+1.74%)
Oct 09, 2011 286.24 290.24 283.64 288.31 0 +0.00(+0.00%)
Oct 08, 2011 286.24 290.24 283.64 288.31 0 +0.00(+0.00%)
Oct 07, 2011 286.24 290.24 283.64 288.31 125,842,400 +2.50(+0.87%)
Oct 06, 2011 279.82 285.81 278.74 285.81 146,275,008 +7.72(+2.78%)
Oct 05, 2011 275.05 278.42 272.39 278.09 119,610,400 +8.03(+2.97%)
Oct 04, 2011 272.13 272.75 266.13 270.06 123,630,200 -5.58(-2.02%)
Oct 03, 2011 273.51 276.87 271.99 275.64 91,960,800 -4.54(-1.62%)
Oct 01, 2011 282.53 282.85 277.28 280.18 0 +0.00(+0.00%)
Sep 30, 2011 282.53 282.85 277.28 280.18 116,008,600 -3.80(-1.34%)
Sep 29, 2011 276.91 285.07 276.61 283.98 124,843,400 +5.67(+2.04%)
Sep 28, 2011 279.41 283.37 276.95 278.31 107,920,600 -3.73(-1.32%)
Sep 27, 2011 276.13 282.33 274.19 282.04 139,973,792 +12.21(+4.53%)
Sep 26, 2011 260.20 272.34 260.20 269.83 143,752,992 +5.11(+1.93%)
Sep 25, 2011 266.63 267.22 256.36 264.72 0 +0.00(+0.00%)
Sep 24, 2011 266.63 267.22 256.36 264.72 0 +0.00(+0.00%)
Sep 23, 2011 266.63 267.22 256.36 264.72 155,832,992 +1.28(+0.49%)
Sep 22, 2011 269.26 269.98 262.79 263.44 146,282,000 -12.24(-4.44%)
Sep 21, 2011 278.83 279.23 275.24 275.68 94,398,400 -3.86(-1.38%)
Sep 20, 2011 272.82 279.84 272.41 279.54 93,162,200 +4.91(+1.79%)
Sep 19, 2011 275.60 277.74 273.50 274.63 91,571,200 -7.10(-2.52%)
Sep 18, 2011 281.13 284.15 278.19 281.73 0 +0.00(+0.00%)
Sep 17, 2011 281.13 284.15 278.19 281.73 0 +0.00(+0.00%)
Sep 16, 2011 281.13 284.15 278.19 281.73 185,231,200 +3.21(+1.15%)
Sep 15, 2011 275.11 279.94 274.50 278.52 152,102,208 +4.96(+1.81%)
Sep 14, 2011 267.07 274.23 266.74 273.56 136,788,000 +3.51(+1.30%)
Sep 13, 2011 272.36 272.68 263.95 270.05 151,932,608 +1.57(+0.58%)
Sep 12, 2011 269.43 270.89 265.29 268.48 142,869,408 -7.62(-2.76%)
Sep 11, 2011 281.64 283.35 275.43 276.10 0 +0.00(+0.00%)
Sep 10, 2011 281.64 283.35 275.43 276.10 0 +0.00(+0.00%)
Sep 09, 2011 281.64 283.35 275.43 276.10 118,262,800 -7.29(-2.57%)
Sep 08, 2011 281.01 284.28 279.21 283.39 98,067,400 +2.34(+0.83%)
Sep 07, 2011 279.57 281.05 276.80 281.05 102,960,000 +7.72(+2.82%)
Sep 06, 2011 273.90 277.30 270.35 273.33 136,170,592 -1.12(-0.41%)
Sep 05, 2011 280.00 281.16 272.46 274.45 118,899,200 -11.98(-4.18%)
Sep 04, 2011 290.53 291.18 284.20 286.43 0 +0.00(+0.00%)
Sep 03, 2011 290.53 291.18 284.20 286.43 0 +0.00(+0.00%)
Sep 02, 2011 290.53 291.18 284.20 286.43 100,520,600 -7.53(-2.56%)
Sep 01, 2011 294.34 295.81 289.74 293.96 102,485,200 +1.03(+0.35%)
Aug 31, 2011 285.38 294.14 284.21 292.93 124,026,000 +9.29(+3.28%)
Aug 30, 2011 283.73 284.81 280.33 283.64 90,234,800 +2.38(+0.85%)
Aug 29, 2011 280.90 282.54 278.31 281.26 60,634,000 +4.66(+1.68%)
Aug 28, 2011 278.41 278.41 269.86 276.60 0 +0.00(+0.00%)
Aug 27, 2011 278.41 278.41 269.86 276.60 0 +0.00(+0.00%)
Aug 26, 2011 278.41 278.41 269.86 276.60 106,333,200 -1.89(-0.68%)
Aug 25, 2011 283.62 284.59 277.15 278.49 125,870,400 -3.09(-1.10%)
Aug 24, 2011 278.99 283.66 275.50 281.58 106,235,400 +3.26(+1.17%)
Aug 23, 2011 279.55 281.75 275.88 278.32 109,074,200 +1.95(+0.71%)
Aug 22, 2011 271.72 282.49 271.69 276.37 102,025,200 +2.22(+0.81%)
Aug 21, 2011 278.44 278.44 268.74 274.15 0 +0.00(+0.00%)
Aug 19, 2011 278.44 278.44 268.74 274.15 196,154,400 -5.43(-1.94%)
Aug 18, 2011 288.94 291.00 275.78 279.58 174,833,792 -13.07(-4.47%)
Aug 17, 2011 289.46 294.84 286.88 292.65 97,705,600 +1.14(+0.39%)
Aug 16, 2011 291.11 292.02 287.29 291.51 106,346,000 -2.19(-0.75%)
Aug 15, 2011 294.30 295.94 291.87 293.70 102,044,800 +1.80(+0.62%)
Aug 14, 2011 283.82 292.17 278.26 291.90 0 +0.00(+0.00%)
Aug 13, 2011 283.82 292.17 278.26 291.90 0 +0.00(+0.00%)
Aug 12, 2011 283.82 292.17 278.26 291.90 169,501,408 +9.11(+3.22%)
Aug 11, 2011 284.47 284.47 269.19 282.79 236,101,792 +5.52(+1.99%)
Aug 10, 2011 292.85 292.92 276.33 277.27 216,754,000 -9.78(-3.41%)
Aug 09, 2011 282.85 287.82 265.85 287.05 275,735,008 +3.69(+1.30%)
Aug 08, 2011 291.53 298.24 282.99 283.36 191,924,192 -12.99(-4.38%)
Aug 07, 2011 292.63 304.88 292.63 296.35 0 +0.00(+0.00%)
Aug 06, 2011 292.63 304.88 292.63 296.35 0 +0.00(+0.00%)
Aug 05, 2011 292.63 304.88 292.63 296.35 213,778,000 -4.50(-1.50%)
Aug 04, 2011 316.11 316.11 300.85 300.85 185,312,800 -9.84(-3.17%)
Aug 03, 2011 315.53 316.42 309.29 310.69 158,899,008 -9.31(-2.91%)
Aug 02, 2011 323.60 324.84 319.96 320.00 109,428,400 -4.59(-1.41%)
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.