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 30, 2013 1006 1010 1001 1001 320,856,992 -2.64(-0.26%)
Nov 29, 2013 1001 1006 999.71 1004 312,970,208 +6.17(+0.62%)
Nov 28, 2013 991.77 999.18 987.61 997.91 315,286,912 +9.79(+0.99%)
Nov 27, 2013 985.95 990.34 983.18 988.12 386,513,984 +2.04(+0.21%)
Nov 26, 2013 992.49 992.49 983.95 986.08 301,839,488 +0.00(+0.00%)
Nov 25, 2013 992.49 992.49 983.95 986.08 0 +1.21(+0.12%)
Nov 24, 2013 977.97 986.62 977.09 984.87 0 +0.00(+0.00%)
Nov 23, 2013 977.97 986.62 977.09 984.87 324,546,816 +8.98(+0.92%)
Nov 22, 2013 962.56 976.52 962.56 975.89 318,436,096 +4.73(+0.49%)
Nov 21, 2013 975.76 978.88 966.17 971.16 422,429,696 -8.17(-0.83%)
Nov 20, 2013 991.35 991.50 979.33 979.33 324,849,408 -15.87(-1.59%)
Nov 19, 2013 984.47 1001 981.61 995.20 422,932,416 +0.00(+0.00%)
Nov 18, 2013 984.47 1001 981.61 995.20 0 +9.22(+0.94%)
Nov 17, 2013 987.75 990.89 982.86 985.98 0 +0.00(+0.00%)
Nov 16, 2013 987.75 990.89 982.86 985.98 373,408,000 -1.80(-0.18%)
Nov 15, 2013 993.12 994.97 978.25 987.78 421,510,304 +2.63(+0.27%)
Nov 14, 2013 984.88 991.01 979.15 985.15 324,798,592 -3.74(-0.38%)
Nov 13, 2013 997.24 999.38 986.86 988.89 289,711,616 -8.05(-0.81%)
Nov 12, 2013 993.82 999.30 986.22 996.94 250,023,104 +0.00(+0.00%)
Nov 11, 2013 993.82 999.30 986.22 996.94 0 +4.75(+0.48%)
Nov 10, 2013 985.81 994.78 983.37 992.19 0 +0.00(+0.00%)
Nov 09, 2013 985.81 994.78 983.37 992.19 398,090,304 -0.34(-0.03%)
Nov 08, 2013 998.56 1021 990.42 992.53 581,507,328 -9.07(-0.91%)
Nov 07, 2013 999.01 1004 996.84 1002 359,884,608 +4.88(+0.49%)
Nov 06, 2013 1009 1009 991.44 996.72 395,302,784 -8.84(-0.88%)
Nov 05, 2013 1007 1009 1001 1006 349,207,200 +0.00(+0.00%)
Nov 04, 2013 1007 1009 1001 1006 0 +3.04(+0.30%)
Nov 03, 2013 1006 1011 1001 1003 0 +0.00(+0.00%)
Nov 02, 2013 1006 1011 1001 1003 0 +0.00(+0.00%)
Nov 01, 2013 1006 1011 1001 1003 226,895,904 -6.75(-0.67%)
Oct 31, 2013 994.17 1009 993.50 1009 385,762,688 +13.18(+1.32%)
Oct 30, 2013 1004 1016 993.44 996.09 458,027,488 -8.22(-0.82%)
Oct 29, 2013 983.48 1004 983.48 1004 539,194,816 +12.78(+1.29%)
Oct 28, 2013 1006 1006 985.62 991.53 600,811,008 -10.23(-1.02%)
Oct 27, 2013 1006 1008 997.81 1002 0 +0.00(+0.00%)
Oct 26, 2013 1006 1008 997.81 1002 0 +0.00(+0.00%)
Oct 25, 2013 1006 1008 997.81 1002 602,887,872 -11.03(-1.09%)
Oct 24, 2013 1004 1013 1002 1013 803,793,024 +9.40(+0.94%)
Oct 23, 2013 1013 1013 999.86 1003 892,060,416 -20.30(-1.98%)
Oct 22, 2013 1024 1027 1022 1024 864,195,712 -1.94(-0.19%)
Oct 21, 2013 1021 1028 1018 1026 737,849,280 +3.78(+0.37%)
Oct 20, 2013 1018 1022 1013 1022 0 +0.00(+0.00%)
Oct 19, 2013 1018 1022 1013 1022 0 +0.00(+0.00%)
Oct 18, 2013 1018 1022 1013 1022 500,657,088 +8.25(+0.81%)
Oct 17, 2013 1007 1014 1003 1014 613,872,768 +3.51(+0.35%)
Oct 16, 2013 994.43 1011 994.43 1010 1,018,410,880 +7.27(+0.72%)
Oct 15, 2013 994.48 1003 992.00 1003 482,624,896 +12.05(+1.22%)
Oct 14, 2013 983.54 990.77 982.91 990.77 320,653,888 +3.22(+0.33%)
Oct 13, 2013 989.71 989.71 983.33 987.55 0 +0.00(+0.00%)
Oct 12, 2013 989.71 989.71 983.33 987.55 0 +0.00(+0.00%)
Oct 11, 2013 989.71 989.71 983.33 987.55 355,814,400 +0.69(+0.07%)
Oct 10, 2013 970.49 989.87 969.59 986.86 490,260,992 +22.92(+2.38%)
Oct 09, 2013 950.81 966.35 950.81 963.94 430,241,600 +11.84(+1.24%)
Oct 08, 2013 958.48 961.38 951.76 952.10 440,633,088 -6.02(-0.63%)
Oct 07, 2013 957.57 958.12 952.82 958.12 333,425,216 -3.52(-0.37%)
Oct 06, 2013 945.99 961.97 944.61 961.64 0 +0.00(+0.00%)
Oct 05, 2013 945.99 961.97 944.61 961.64 0 +0.00(+0.00%)
Oct 04, 2013 945.99 961.97 944.61 961.64 394,989,600 +14.77(+1.56%)
Oct 03, 2013 953.55 953.74 944.04 946.87 335,134,592 -4.41(-0.46%)
Oct 02, 2013 946.18 953.78 943.68 951.28 313,971,904 +1.63(+0.17%)
Oct 01, 2013 935.75 949.65 933.14 949.65 312,744,800 +16.35(+1.75%)
Sep 30, 2013 918.95 933.49 918.95 933.30 290,948,704 -4.59(-0.49%)
Sep 29, 2013 941.34 943.86 934.52 937.89 0 +0.00(+0.00%)
Sep 27, 2013 941.34 943.86 934.52 937.89 333,638,208 -4.12(-0.44%)
Sep 26, 2013 941.13 942.74 933.09 942.01 383,413,888 +3.32(+0.35%)
Sep 25, 2013 929.38 938.99 927.45 938.69 344,611,712 +7.54(+0.81%)
Sep 24, 2013 926.59 931.15 921.31 931.15 347,030,688 +6.10(+0.66%)
Sep 23, 2013 932.50 932.52 921.07 925.05 398,346,304 -6.55(-0.70%)
Sep 21, 2013 926.14 931.60 925.99 931.60 0 +0.00(+0.00%)
Sep 20, 2013 926.14 931.60 925.99 931.60 417,020,000 +2.14(+0.23%)
Sep 19, 2013 932.34 933.16 924.49 929.46 439,371,488 +9.55(+1.04%)
Sep 18, 2013 913.19 919.91 913.19 919.91 372,458,912 +8.34(+0.91%)
Sep 17, 2013 909.48 912.35 903.48 911.57 277,804,800 -0.86(-0.09%)
Sep 16, 2013 913.19 917.13 908.61 912.43 283,055,008 +6.16(+0.68%)
Sep 15, 2013 901.66 906.88 898.33 906.27 0 +0.00(+0.00%)
Sep 14, 2013 901.66 906.88 898.33 906.27 0 +0.00(+0.00%)
Sep 13, 2013 901.66 906.88 898.33 906.27 273,723,584 +1.18(+0.13%)
Sep 12, 2013 901.70 907.13 899.54 905.09 348,037,696 +5.46(+0.61%)
Sep 11, 2013 887.83 899.63 887.83 899.63 326,024,288 +8.36(+0.94%)
Sep 10, 2013 880.58 891.93 880.58 891.27 346,095,616 +16.97(+1.94%)
Sep 09, 2013 871.91 875.51 868.82 874.30 213,057,696 -2.52(-0.29%)
Sep 08, 2013 865.31 878.25 864.59 876.82 0 +0.00(+0.00%)
Sep 07, 2013 865.31 878.25 864.59 876.82 0 +0.00(+0.00%)
Sep 06, 2013 865.31 878.25 864.59 876.82 326,622,016 +10.50(+1.21%)
Sep 05, 2013 863.17 866.78 858.45 866.32 281,228,896 +6.72(+0.78%)
Sep 04, 2013 855.60 861.19 846.66 859.60 230,181,504 +4.46(+0.52%)
Sep 03, 2013 856.85 861.35 845.54 855.14 208,729,792 +1.13(+0.13%)
Sep 02, 2013 852.89 858.27 852.00 854.01 210,382,208 +13.99(+1.67%)
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.