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 (%)
Nov 29, 2014 1086 1091 1079 1091 278,491,904 +4.70(+0.43%)
Nov 28, 2014 1079 1087 1077 1086 254,104,704 +8.41(+0.78%)
Nov 27, 2014 1086 1086 1075 1077 294,776,000 -5.18(-0.48%)
Nov 26, 2014 1077 1091 1077 1083 516,891,904 +6.27(+0.58%)
Nov 25, 2014 1067 1083 1065 1076 411,656,096 +12.88(+1.21%)
Nov 22, 2014 1036 1065 1036 1064 505,197,600 +30.84(+2.99%)
Nov 21, 2014 1044 1046 1026 1033 415,495,488 -17.93(-1.71%)
Nov 20, 2014 1052 1058 1046 1051 378,217,088 -5.84(-0.55%)
Nov 19, 2014 1046 1059 1046 1056 356,434,912 +11.90(+1.14%)
Nov 18, 2014 1021 1047 1019 1045 399,385,312 +15.40(+1.50%)
Nov 15, 2014 1032 1032 1021 1029 484,779,296 +1.35(+0.13%)
Nov 14, 2014 1034 1038 1019 1028 340,363,104 -0.99(-0.10%)
Nov 13, 2014 1043 1047 1027 1029 326,802,208 -18.28(-1.75%)
Nov 12, 2014 1045 1055 1043 1047 289,954,912 +7.16(+0.69%)
Nov 11, 2014 1022 1040 1022 1040 256,555,104 +14.02(+1.37%)
Nov 08, 2014 1043 1043 1015 1026 361,013,184 -14.13(-1.36%)
Nov 07, 2014 1035 1058 1031 1040 434,924,800 -1.71(-0.16%)
Nov 06, 2014 1039 1044 1028 1042 364,064,896 +11.70(+1.14%)
Nov 05, 2014 1052 1060 1029 1030 383,100,288 -21.66(-2.06%)
Nov 04, 2014 1060 1063 1049 1052 325,977,600 -10.46(-0.98%)
Oct 31, 2014 1057 1065 1049 1062 454,738,592 +22.43(+2.16%)
Oct 30, 2014 1046 1046 1014 1040 416,743,392 +0.96(+0.09%)
Oct 29, 2014 1055 1057 1035 1039 382,902,304 -18.86(-1.78%)
Oct 28, 2014 1045 1060 1045 1058 343,057,088 +19.10(+1.84%)
Oct 27, 2014 1064 1064 1030 1039 443,019,808 -15.02(-1.43%)
Oct 24, 2014 1047 1056 1047 1054 329,700,416 +0.76(+0.07%)
Oct 23, 2014 1035 1055 1034 1053 357,374,016 +8.40(+0.80%)
Oct 22, 2014 1035 1044 1028 1044 396,096,800 +9.80(+0.95%)
Oct 21, 2014 1010 1036 1007 1035 419,426,112 +23.61(+2.34%)
Oct 20, 2014 1005 1014 1002 1011 399,728,096 -4.62(-0.45%)
Oct 17, 2014 991.78 1017 990.24 1016 493,255,296 +28.21(+2.86%)
Oct 16, 2014 1008 1014 957.90 987.38 891,091,008 -17.36(-1.73%)
Oct 15, 2014 1040 1043 1002 1005 555,779,392 -36.60(-3.51%)
Oct 14, 2014 1035 1045 1023 1041 373,371,008 +1.57(+0.15%)
Oct 13, 2014 1027 1048 1027 1040 305,051,200 +3.61(+0.35%)
Oct 10, 2014 1039 1048 1032 1036 452,789,312 -11.76(-1.12%)
Oct 09, 2014 1066 1066 1042 1048 373,397,888 -7.22(-0.68%)
Oct 08, 2014 1059 1068 1054 1055 387,135,488 -9.21(-0.87%)
Oct 07, 2014 1077 1081 1064 1064 325,698,496 -21.83(-2.01%)
Oct 06, 2014 1087 1094 1086 1086 247,528,896 +7.36(+0.68%)
Oct 03, 2014 1072 1080 1066 1079 298,636,896 +15.50(+1.46%)
Oct 02, 2014 1096 1097 1063 1063 476,535,104 -34.41(-3.13%)
Oct 01, 2014 1103 1110 1097 1098 322,575,200 -6.89(-0.62%)
Sep 30, 2014 1096 1107 1095 1105 330,987,488 +13.79(+1.26%)
Sep 29, 2014 1106 1106 1086 1091 293,037,088 -17.28(-1.56%)
Sep 26, 2014 1098 1111 1095 1108 260,163,696 +7.07(+0.64%)
Sep 25, 2014 1110 1118 1097 1101 362,802,592 -6.80(-0.61%)
Sep 24, 2014 1103 1108 1091 1108 311,096,992 +5.54(+0.50%)
Sep 23, 2014 1111 1112 1101 1102 315,733,600 -14.57(-1.30%)
Sep 22, 2014 1118 1125 1116 1117 272,069,088 -5.48(-0.49%)
Sep 19, 2014 1139 1139 1122 1122 498,668,608 +1.04(+0.09%)
Sep 18, 2014 1116 1124 1113 1121 333,306,688 +8.88(+0.80%)
Sep 17, 2014 1106 1115 1104 1112 329,161,600 +11.33(+1.03%)
Sep 16, 2014 1101 1103 1095 1101 353,912,384 -4.21(-0.38%)
Sep 15, 2014 1106 1111 1103 1105 245,661,600 -5.00(-0.45%)
Sep 12, 2014 1111 1114 1106 1110 211,427,008 +0.35(+0.03%)
Sep 11, 2014 1116 1116 1104 1110 265,363,200 -5.52(-0.49%)
Sep 10, 2014 1110 1115 1104 1115 292,154,592 -1.61(-0.14%)
Sep 09, 2014 1129 1129 1116 1117 283,381,408 -14.89(-1.32%)
Sep 08, 2014 1135 1137 1126 1132 234,119,600 -4.49(-0.40%)
Sep 05, 2014 1130 1139 1128 1136 332,388,704 +4.67(+0.41%)
Sep 04, 2014 1107 1137 1105 1132 461,227,200 +22.05(+1.99%)
Sep 03, 2014 1100 1113 1100 1110 263,269,296 +13.38(+1.22%)
Sep 02, 2014 1096 1103 1096 1096 206,998,208 +0.28(+0.03%)
Sep 01, 2014 1099 1099 1091 1096 153,815,296 +1.46(+0.13%)
Aug 29, 2014 1097 1100 1085 1095 264,606,096 +0.15(+0.01%)
Aug 28, 2014 1105 1106 1091 1094 218,311,008 -11.45(-1.04%)
Aug 27, 2014 1105 1111 1103 1106 261,781,904 +1.23(+0.11%)
Aug 26, 2014 1091 1105 1091 1105 251,781,408 +13.43(+1.23%)
Aug 25, 2014 1084 1091 1079 1091 185,154,896 +19.58(+1.83%)
Aug 22, 2014 1078 1080 1067 1072 181,433,600 -5.44(-0.51%)
Aug 21, 2014 1064 1078 1062 1077 193,365,904 +13.64(+1.28%)
Aug 20, 2014 1061 1063 1056 1063 165,133,504 +3.12(+0.29%)
Aug 19, 2014 1060 1063 1059 1060 158,299,904 +3.57(+0.34%)
Aug 18, 2014 1056 1058 1050 1057 175,060,896 +13.13(+1.26%)
Aug 15, 2014 1053 1063 1044 1044 212,257,696 -7.23(-0.69%)
Aug 14, 2014 1048 1054 1043 1051 183,156,496 -0.94(-0.09%)
Aug 13, 2014 1051 1054 1047 1052 212,420,992 +6.36(+0.61%)
Aug 12, 2014 1041 1053 1039 1045 223,817,200 +4.35(+0.42%)
Aug 11, 2014 1044 1046 1037 1041 222,860,192 +8.45(+0.82%)
Aug 08, 2014 1022 1039 1017 1033 356,454,400 +2.58(+0.25%)
Aug 07, 2014 1044 1047 1028 1030 385,732,704 -16.58(-1.58%)
Aug 06, 2014 1047 1053 1035 1047 355,187,488 -10.18(-0.96%)
Aug 05, 2014 1072 1074 1055 1057 301,415,904 -14.63(-1.37%)
Aug 04, 2014 1078 1080 1069 1071 268,315,696 -21.33(-1.95%)
Aug 03, 2014 1113 1115 1089 1093 0 +0.00(+0.00%)
Aug 02, 2014 1113 1115 1089 1093 0 +19.30(+1.80%)
Aug 01, 2014 1092 1092 1071 1074 339,671,488 -19.30(-1.77%)
Jul 31, 2014 1113 1115 1089 1093 350,352,384 -23.55(-2.11%)
Jul 30, 2014 1113 1123 1113 1116 293,461,504 +3.89(+0.35%)
Jul 29, 2014 1114 1118 1108 1112 245,269,696 +1.97(+0.18%)
Jul 28, 2014 1116 1119 1103 1111 231,686,896 -1.26(-0.11%)
Jul 25, 2014 1109 1117 1109 1112 327,693,888 +2.29(+0.21%)
Jul 24, 2014 1091 1109 1088 1109 382,661,184 +20.20(+1.85%)
Jul 23, 2014 1085 1093 1085 1089 263,766,800 +1.79(+0.16%)
Jul 22, 2014 1075 1089 1075 1087 272,436,096 +17.00(+1.59%)
Jul 21, 2014 1076 1076 1067 1070 189,059,696 -6.41(-0.60%)
Jul 20, 2014 1082 1086 1075 1077 0 +0.00(+0.00%)
Jul 19, 2014 1082 1086 1075 1077 0 +1.31(+0.12%)
Jul 18, 2014 1067 1076 1066 1076 251,042,096 -1.31(-0.12%)
Jul 17, 2014 1082 1086 1075 1077 260,004,800 -12.76(-1.17%)
Jul 16, 2014 1076 1091 1074 1090 296,683,008 +18.77(+1.75%)
Jul 15, 2014 1077 1081 1066 1071 314,095,008 -13.69(-1.26%)
Jul 14, 2014 1085 1087 1076 1085 240,077,200 +8.03(+0.75%)
Jul 13, 2014 1094 1095 1066 1077 0 +0.00(+0.00%)
Jul 12, 2014 1094 1095 1066 1077 0 -0.68(-0.06%)
Jul 11, 2014 1079 1091 1072 1077 315,271,296 +0.68(+0.06%)
Jul 10, 2014 1094 1095 1066 1077 509,695,392 -21.88(-1.99%)
Jul 09, 2014 1098 1100 1092 1098 325,520,992 +6.09(+0.56%)
Jul 08, 2014 1115 1115 1090 1092 437,692,288 -20.12(-1.81%)
Jul 07, 2014 1120 1123 1112 1112 241,726,400 -20.79(-1.83%)
Jul 06, 2014 1122 1134 1121 1133 0 +0.00(+0.00%)
Jul 05, 2014 1122 1134 1121 1133 0 +8.41(+0.75%)
Jul 04, 2014 1131 1132 1124 1125 208,389,408 -8.41(-0.74%)
Jul 03, 2014 1122 1134 1121 1133 306,697,984 +7.45(+0.66%)
Jul 02, 2014 1125 1128 1121 1126 260,171,392 +0.22(+0.02%)
Jul 01, 2014 1121 1126 1116 1126 341,440,192 +9.53(+0.85%)
Jun 30, 2014 1120 1122 1109 1116 255,520,800 -6.82(-0.61%)
Jun 29, 2014 1123 1129 1116 1123 0 +0.00(+0.00%)
Jun 28, 2014 1123 1129 1116 1123 0 +3.03(+0.27%)
Jun 27, 2014 1124 1129 1117 1120 226,943,392 -3.03(-0.27%)
Jun 26, 2014 1123 1129 1116 1123 327,604,096 +1.62(+0.14%)
Jun 25, 2014 1128 1132 1114 1121 406,644,800 -13.96(-1.23%)
Jun 24, 2014 1140 1141 1133 1135 256,784,800 -1.14(-0.10%)
Jun 23, 2014 1141 1141 1135 1136 215,646,304 -7.00(-0.61%)
Jun 22, 2014 1144 1149 1141 1143 0 +0.00(+0.00%)
Jun 21, 2014 1144 1149 1141 1143 0 +2.84(+0.25%)
Jun 20, 2014 1143 1145 1140 1141 475,011,392 -2.84(-0.25%)
Jun 19, 2014 1144 1149 1141 1143 306,853,504 +8.51(+0.75%)
Jun 18, 2014 1133 1136 1129 1135 296,197,312 +5.36(+0.47%)
Jun 17, 2014 1127 1133 1125 1129 266,283,008 +4.51(+0.40%)
Jun 16, 2014 1129 1134 1122 1125 278,157,408 -8.56(-0.76%)
Jun 15, 2014 1134 1139 1129 1134 0 +0.00(+0.00%)
Jun 14, 2014 1134 1139 1129 1134 0 -2.40(-0.21%)
Jun 13, 2014 1133 1138 1125 1136 274,853,504 +2.40(+0.21%)
Jun 12, 2014 1134 1139 1129 1134 277,250,400 +1.20(+0.11%)
Jun 11, 2014 1142 1142 1130 1132 369,977,312 -8.85(-0.78%)
Jun 10, 2014 1140 1143 1136 1141 466,175,904 -1.12(-0.10%)
Jun 09, 2014 1138 1144 1132 1142 383,804,608 +27.39(+2.46%)
Jun 08, 2014 1103 1122 1099 1115 0 +0.00(+0.00%)
Jun 07, 2014 1103 1122 1099 1115 0 -17.40(-1.54%)
Jun 06, 2014 1118 1135 1115 1132 484,428,896 +17.40(+1.56%)
Jun 05, 2014 1103 1122 1099 1115 469,737,888 +12.45(+1.13%)
Jun 04, 2014 1101 1103 1094 1102 255,062,304 -1.13(-0.10%)
Jun 03, 2014 1109 1112 1101 1104 284,701,408 -5.12(-0.46%)
Jun 02, 2014 1110 1113 1106 1109 297,173,088 +9.32(+0.85%)
Jun 01, 2014 1100 1102 1093 1099 0 +0.00(+0.00%)
May 31, 2014 1100 1102 1093 1099 0 -6.65(-0.60%)
May 30, 2014 1096 1106 1096 1106 453,615,392 +6.65(+0.60%)
May 29, 2014 1100 1102 1093 1099 275,112,096 -2.25(-0.20%)
May 28, 2014 1094 1102 1094 1102 326,445,888 +4.35(+0.40%)
May 27, 2014 1092 1100 1092 1097 272,073,984 +2.96(+0.27%)
May 26, 2014 1085 1095 1084 1094 189,816,496 +17.24(+1.60%)
May 25, 2014 1080 1080 1073 1077 0 +0.00(+0.00%)
May 24, 2014 1080 1080 1073 1077 0 -4.34(-0.40%)
May 23, 2014 1076 1083 1073 1081 232,424,096 +4.34(+0.40%)
May 22, 2014 1080 1080 1073 1077 299,986,400 -1.06(-0.10%)
May 21, 2014 1065 1079 1062 1078 276,037,792 +7.74(+0.72%)
May 20, 2014 1067 1072 1066 1070 303,882,400 +3.58(+0.34%)
May 19, 2014 1069 1075 1055 1067 313,380,096 +6.65(+0.63%)
May 18, 2014 1083 1090 1057 1060 0 +0.00(+0.00%)
May 17, 2014 1083 1090 1057 1060 0 -11.15(-1.04%)
May 16, 2014 1058 1072 1053 1071 401,095,008 +11.15(+1.05%)
May 15, 2014 1083 1090 1057 1060 487,580,512 -25.62(-2.36%)
May 14, 2014 1084 1088 1077 1086 310,598,592 +2.50(+0.23%)
May 13, 2014 1083 1083 1077 1083 364,853,408 +2.35(+0.22%)
May 12, 2014 1074 1081 1072 1081 313,443,008 -2.94(-0.27%)
May 11, 2014 1071 1084 1067 1084 0 +0.00(+0.00%)
May 10, 2014 1071 1084 1067 1084 0 +11.10(+1.03%)
May 09, 2014 1082 1083 1068 1073 392,900,288 -11.10(-1.02%)
May 08, 2014 1071 1084 1067 1084 374,957,504 +17.98(+1.69%)
May 07, 2014 1064 1074 1063 1066 469,908,704 -6.71(-0.63%)
May 06, 2014 1075 1079 1067 1073 301,874,112 -0.06(-0.01%)
May 05, 2014 1071 1075 1060 1073 253,644,096 +2.63(+0.25%)
May 04, 2014 1068 1074 1065 1070 0 +0.00(+0.00%)
May 03, 2014 1068 1074 1065 1070 0 -1.93(-0.18%)
May 02, 2014 1071 1078 1069 1072 228,621,600 +1.46(+0.14%)
May 01, 2014 1059 1073 1059 1071 0 +0.47(+0.04%)
Apr 30, 2014 1068 1074 1065 1070 319,197,888 -0.47(-0.04%)
Apr 29, 2014 1059 1073 1059 1071 346,994,688 +14.28(+1.35%)
Apr 28, 2014 1060 1062 1050 1056 243,300,096 -14.44(-1.35%)
Apr 27, 2014 1074 1077 1059 1071 0 +0.00(+0.00%)
Apr 26, 2014 1074 1077 1059 1071 0 +16.20(+1.54%)
Apr 25, 2014 1066 1067 1053 1054 260,050,000 -16.20(-1.51%)
Apr 24, 2014 1074 1077 1059 1071 315,036,416 +4.42(+0.41%)
Apr 23, 2014 1067 1072 1064 1066 317,607,392 -1.50(-0.14%)
Apr 22, 2014 1056 1068 1054 1068 287,641,216 +17.42(+1.66%)
Apr 21, 2014 1046 1050 1042 1050 0 +0.00(+0.00%)
Apr 20, 2014 1046 1050 1042 1050 0 +0.00(+0.00%)
Apr 19, 2014 1046 1050 1042 1050 0 +0.00(+0.00%)
Apr 18, 2014 1046 1050 1042 1050 0 -2.70(-0.26%)
Apr 17, 2014 1051 1055 1042 1053 269,976,800 +2.70(+0.26%)
Apr 16, 2014 1046 1050 1042 1050 271,059,488 +16.79(+1.62%)
Apr 15, 2014 1043 1048 1032 1034 317,883,104 -9.07(-0.87%)
Apr 14, 2014 1038 1043 1022 1043 442,477,696 -15.32(-1.45%)
Apr 13, 2014 1078 1078 1058 1058 0 +0.00(+0.00%)
Apr 12, 2014 1078 1078 1058 1058 0 +13.04(+1.25%)
Apr 11, 2014 1048 1056 1034 1045 461,824,800 -13.04(-1.23%)
Apr 10, 2014 1078 1078 1058 1058 450,937,408 -14.95(-1.39%)
Apr 09, 2014 1076 1082 1072 1073 335,520,800 +0.49(+0.05%)
Apr 08, 2014 1086 1086 1063 1072 412,057,984 -11.98(-1.10%)
Apr 07, 2014 1081 1091 1080 1084 281,167,712 +2.24(+0.21%)
Apr 06, 2014 1072 1088 1070 1082 0 +0.00(+0.00%)
Apr 05, 2014 1072 1088 1070 1082 0 -9.13(-0.84%)
Apr 04, 2014 1085 1093 1081 1091 404,669,088 +9.13(+0.84%)
Apr 03, 2014 1072 1088 1070 1082 421,723,200 +15.47(+1.45%)
Apr 02, 2014 1072 1073 1063 1067 315,295,616 -2.29(-0.21%)
Apr 01, 2014 1061 1071 1059 1069 389,611,200 +12.90(+1.22%)
Mar 31, 2014 1058 1064 1055 1056 417,317,184 +14.65(+1.41%)
Mar 30, 2014 1032 1041 1031 1041 0 +0.00(+0.00%)
Mar 29, 2014 1032 1041 1031 1041 0 -13.93(-1.32%)
Mar 28, 2014 1043 1056 1043 1055 359,894,016 +13.93(+1.34%)
Mar 27, 2014 1032 1041 1031 1041 317,401,088 +5.23(+0.50%)
Mar 26, 2014 1024 1040 1022 1036 355,190,592 +15.14(+1.48%)
Mar 25, 2014 1017 1025 1012 1021 318,076,096 +7.23(+0.71%)
Mar 24, 2014 1029 1029 1010 1014 345,552,608 -17.15(-1.66%)
Mar 23, 2014 1024 1031 1021 1031 0 +0.00(+0.00%)
Mar 22, 2014 1024 1031 1021 1031 0 +2.99(+0.29%)
Mar 21, 2014 1033 1038 1027 1028 514,160,704 -2.99(-0.29%)
Mar 20, 2014 1024 1031 1021 1031 337,498,208 -1.33(-0.13%)
Mar 19, 2014 1032 1035 1026 1032 234,914,896 +3.77(+0.37%)
Mar 18, 2014 1019 1033 1014 1029 316,095,808 +8.00(+0.78%)
Mar 17, 2014 1006 1022 1006 1021 340,779,392 +1.74(+0.17%)
Mar 15, 2014 1033 1034 1019 1019 0 +14.30(+1.42%)
Mar 14, 2014 1012 1018 993.66 1004 598,978,688 -14.30(-1.40%)
Mar 13, 2014 1033 1034 1019 1019 326,194,816 -11.55(-1.12%)
Mar 12, 2014 1036 1039 1024 1030 359,844,800 -9.17(-0.88%)
Mar 11, 2014 1047 1047 1037 1040 310,320,608 -2.98(-0.29%)
Mar 10, 2014 1038 1052 1036 1042 414,162,912 +3.39(+0.33%)
Mar 09, 2014 1055 1057 1039 1039 0 +0.00(+0.00%)
Mar 08, 2014 1055 1057 1039 1039 391,412,992 -13.96(-1.33%)
Mar 07, 2014 1053 1058 1051 1053 429,072,512 +8.71(+0.83%)
Mar 06, 2014 1032 1047 1032 1044 445,653,088 +9.22(+0.89%)
Mar 05, 2014 1021 1035 1018 1035 441,006,784 +25.39(+2.51%)
Mar 04, 2014 1012 1021 1008 1010 595,755,584 +0.00(+0.00%)
Mar 03, 2014 1012 1021 1008 1010 0 -24.61(-2.38%)
Mar 02, 2014 1037 1038 1022 1034 0 +0.00(+0.00%)
Mar 01, 2014 1037 1038 1022 1034 601,588,608 -4.34(-0.42%)
Feb 28, 2014 1043 1045 1029 1039 386,747,584 -5.91(-0.57%)
Feb 27, 2014 1048 1049 1042 1045 437,174,400 -2.08(-0.20%)
Feb 26, 2014 1039 1047 1038 1047 451,264,896 +5.28(+0.51%)
Feb 25, 2014 1027 1041 1026 1041 375,290,400 +12.80(+1.24%)
Feb 24, 2014 1031 1031 1023 1029 0 +0.58(+0.06%)
Feb 23, 2014 1017 1028 1016 1028 0 -0.58(-0.06%)
Feb 22, 2014 1031 1031 1023 1029 322,736,000 +0.58(+0.06%)
Feb 21, 2014 1017 1028 1016 1028 373,765,792 +0.55(+0.05%)
Feb 20, 2014 1024 1032 1017 1027 403,376,608 +1.08(+0.11%)
Feb 19, 2014 1033 1033 1022 1026 566,545,024 -7.20(-0.70%)
Feb 18, 2014 1035 1039 1030 1034 439,767,008 -0.81(-0.08%)
Feb 17, 2014 1032 1040 1027 1034 0 +0.00(+0.00%)
Feb 16, 2014 1032 1040 1027 1034 0 +0.00(+0.00%)
Feb 15, 2014 1032 1040 1027 1034 478,161,408 +3.66(+0.36%)
Feb 14, 2014 1023 1031 1016 1031 400,272,096 +1.71(+0.17%)
Feb 13, 2014 1034 1036 1025 1029 474,202,688 -1.16(-0.11%)
Feb 12, 2014 1026 1030 1020 1030 427,682,592 +11.06(+1.09%)
Feb 11, 2014 1030 1030 1016 1019 305,870,112 +0.00(+0.00%)
Feb 10, 2014 1030 1030 1016 1019 0 -9.15(-0.89%)
Feb 09, 2014 1019 1029 1013 1028 0 +0.00(+0.00%)
Feb 08, 2014 1019 1029 1013 1028 432,777,312 +10.93(+1.07%)
Feb 07, 2014 1004 1019 1002 1017 520,678,592 +19.39(+1.94%)
Feb 06, 2014 992.17 1004 991.58 997.95 332,364,992 +2.45(+0.25%)
Feb 05, 2014 988.51 1001 986.56 995.50 357,524,608 +3.08(+0.31%)
Feb 04, 2014 1013 1017 992.42 992.42 328,854,784 +0.00(+0.00%)
Feb 03, 2014 1013 1017 992.42 992.42 0 -20.43(-2.02%)
Feb 02, 2014 1015 1019 997.28 1013 0 +0.00(+0.00%)
Feb 01, 2014 1015 1019 997.28 1013 405,796,512 -3.93(-0.39%)
Jan 31, 2014 1005 1019 998.26 1017 363,040,384 +7.16(+0.71%)
Jan 30, 2014 1023 1025 993.86 1010 431,219,712 +1.12(+0.11%)
Jan 29, 2014 1002 1012 1001 1008 372,477,696 +12.38(+1.24%)
Jan 28, 2014 1010 1010 993.79 996.12 450,330,400 +0.00(+0.00%)
Jan 27, 2014 1010 1010 993.79 996.12 0 -11.36(-1.13%)
Jan 25, 2014 1043 1043 1006 1007 617,631,232 -37.94(-3.63%)
Jan 24, 2014 1051 1057 1043 1045 414,739,296 -4.49(-0.43%)
Jan 23, 2014 1063 1065 1047 1050 418,907,712 -8.02(-0.76%)
Jan 22, 2014 1072 1073 1058 1058 442,242,304 -9.64(-0.90%)
Jan 21, 2014 1065 1070 1064 1068 434,676,096 +0.00(+0.00%)
Jan 20, 2014 1065 1070 1064 1068 0 -1.37(-0.13%)
Jan 18, 2014 1069 1072 1062 1069 382,318,112 +1.13(+0.11%)
Jan 17, 2014 1077 1077 1067 1068 457,002,112 -7.86(-0.73%)
Jan 16, 2014 1061 1076 1061 1076 476,270,688 +14.74(+1.39%)
Jan 15, 2014 1046 1061 1046 1061 409,997,600 +1.89(+0.18%)
Jan 14, 2014 1056 1062 1053 1059 437,562,688 +0.00(+0.00%)
Jan 13, 2014 1056 1062 1053 1059 0 +8.22(+0.78%)
Jan 12, 2014 1052 1058 1049 1051 0 +0.00(+0.00%)
Jan 11, 2014 1052 1058 1049 1051 392,295,104 +5.84(+0.56%)
Jan 10, 2014 1047 1059 1042 1045 566,506,368 -2.17(-0.21%)
Jan 09, 2014 1039 1050 1034 1047 705,128,896 +7.91(+0.76%)
Jan 08, 2014 1013 1040 1010 1039 597,503,872 +30.04(+2.98%)
Jan 07, 2014 998.48 1013 998.48 1009 223,758,592 +0.00(+0.00%)
Jan 06, 2014 998.48 1013 998.48 1009 0 +9.63(+0.96%)
Jan 05, 2014 996.98 1002 992.50 999.57 0 +0.00(+0.00%)
Jan 04, 2014 996.98 1002 992.50 999.57 258,500,896 +4.01(+0.40%)
Jan 03, 2014 1015 1015 995.56 995.56 370,075,584 +0.00(+0.00%)
Jan 02, 2014 1015 1015 995.56 995.56 0 -16.42(-1.62%)
Jan 01, 2014 1010 1012 1009 1012 141,642,704 +1.50(+0.15%)
Dec 31, 2013 1011 1014 1007 1010 265,465,104 +0.00(+0.00%)
Dec 30, 2013 1011 1014 1007 1010 0 +0.07(+0.01%)
Dec 29, 2013 1007 1010 1004 1010 0 +0.00(+0.00%)
Dec 28, 2013 1007 1010 1004 1010 231,390,896 +0.00(+0.00%)
Dec 27, 2013 1007 1010 1004 1010 0 +7.66(+0.76%)
Dec 26, 2013 996.60 1003 996.60 1003 0 +0.00(+0.00%)
Dec 25, 2013 996.60 1003 996.60 1003 116,862,600 +6.19(+0.62%)
Dec 24, 2013 990.60 996.56 986.81 996.56 274,672,704 +0.00(+0.00%)
Dec 23, 2013 990.60 996.56 986.81 996.56 0 +7.05(+0.71%)
Dec 22, 2013 987.96 990.96 982.21 989.51 0 +0.00(+0.00%)
Dec 21, 2013 987.96 990.96 982.21 989.51 634,709,120 +3.42(+0.35%)
Dec 20, 2013 974.93 986.09 974.93 986.09 383,329,504 +22.13(+2.30%)
Dec 19, 2013 957.26 964.70 954.85 963.96 305,776,096 +10.98(+1.15%)
Dec 18, 2013 958.28 960.86 952.98 952.98 271,951,712 -8.90(-0.93%)
Dec 17, 2013 947.17 964.53 947.17 961.88 368,335,008 +0.00(+0.00%)
Dec 16, 2013 947.17 964.53 947.17 961.88 0 +16.46(+1.74%)
Dec 15, 2013 945.02 954.00 943.49 945.42 0 +0.00(+0.00%)
Dec 14, 2013 945.02 954.00 943.49 945.42 363,556,000 -0.08(-0.01%)
Dec 13, 2013 950.91 954.30 942.28 945.50 273,488,608 -8.37(-0.88%)
Dec 12, 2013 962.82 967.00 953.76 953.87 311,826,592 -8.06(-0.84%)
Dec 11, 2013 964.58 973.11 961.17 961.93 268,683,488 -4.05(-0.42%)
Dec 10, 2013 961.55 965.98 956.51 965.98 360,017,984 +0.00(+0.00%)
Dec 09, 2013 961.55 965.98 956.51 965.98 0 +8.89(+0.93%)
Dec 08, 2013 957.36 957.51 942.55 957.09 0 +0.00(+0.00%)
Dec 07, 2013 957.36 957.51 942.55 957.09 311,849,888 +1.36(+0.14%)
Dec 06, 2013 967.84 975.43 955.14 955.73 472,316,000 -15.57(-1.60%)
Dec 05, 2013 977.92 981.76 968.15 971.30 330,136,192 -6.60(-0.67%)
Dec 04, 2013 988.81 991.76 977.90 977.90 381,031,296 -14.42(-1.45%)
Dec 03, 2013 1003 1003 991.02 992.32 275,014,688 +0.00(+0.00%)
Dec 02, 2013 1003 1003 991.02 992.32 0 -9.12(-0.91%)
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.