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 396.14 397.30 395.90 396.55 52,823,700 -0.20(-0.05%)
Nov 29, 2013 396.40 397.56 396.30 396.75 43,792,400 +0.53(+0.13%)
Nov 28, 2013 394.48 396.70 394.48 396.22 60,577,400 +2.11(+0.54%)
Nov 27, 2013 396.86 397.45 394.11 394.11 79,087,800 -3.35(-0.84%)
Nov 26, 2013 397.66 398.59 397.13 397.46 68,131,800 +0.00(+0.00%)
Nov 25, 2013 397.66 398.59 397.13 397.46 0 +1.66(+0.42%)
Nov 24, 2013 396.28 397.92 394.58 395.80 0 +0.00(+0.00%)
Nov 23, 2013 396.28 397.92 394.58 395.80 72,764,600 +0.47(+0.12%)
Nov 22, 2013 394.80 396.73 393.65 395.33 81,661,000 -1.21(-0.31%)
Nov 21, 2013 394.46 398.04 394.06 396.54 87,813,504 +1.06(+0.27%)
Nov 20, 2013 396.31 396.76 395.00 395.48 79,588,800 -1.50(-0.38%)
Nov 19, 2013 394.90 398.04 394.28 396.98 82,159,200 +0.00(+0.00%)
Nov 18, 2013 394.90 398.04 394.28 396.98 0 +1.64(+0.41%)
Nov 17, 2013 395.15 396.26 394.62 395.34 0 +0.00(+0.00%)
Nov 16, 2013 395.15 396.26 394.62 395.34 84,441,800 +0.47(+0.12%)
Nov 15, 2013 394.76 395.47 393.73 394.87 107,661,296 +3.69(+0.94%)
Nov 14, 2013 391.25 392.49 388.43 391.18 104,740,096 -2.20(-0.56%)
Nov 13, 2013 395.24 396.11 393.32 393.38 91,714,200 -2.07(-0.52%)
Nov 12, 2013 395.13 395.73 393.84 395.45 100,820,896 +0.00(+0.00%)
Nov 11, 2013 395.13 395.73 393.84 395.45 0 +1.38(+0.35%)
Nov 10, 2013 391.70 394.41 390.66 394.07 0 +0.00(+0.00%)
Nov 09, 2013 391.70 394.41 390.66 394.07 131,522,896 +0.85(+0.22%)
Nov 08, 2013 394.70 398.31 392.58 393.22 192,736,608 -0.75(-0.19%)
Nov 07, 2013 392.59 395.84 392.52 393.97 143,211,504 +2.72(+0.70%)
Nov 06, 2013 393.98 393.98 389.54 391.25 125,288,400 -1.90(-0.48%)
Nov 05, 2013 391.92 394.41 391.87 393.15 110,955,104 +0.00(+0.00%)
Nov 04, 2013 391.92 394.41 391.87 393.15 0 +1.95(+0.50%)
Nov 03, 2013 392.50 392.52 390.60 391.20 0 +0.00(+0.00%)
Nov 02, 2013 392.50 392.52 390.60 391.20 0 +0.00(+0.00%)
Nov 01, 2013 392.50 392.52 390.60 391.20 85,567,800 -0.72(-0.18%)
Oct 31, 2013 388.47 391.92 388.47 391.92 109,775,400 +0.72(+0.18%)
Oct 30, 2013 391.66 393.04 390.36 391.20 89,007,800 +0.07(+0.02%)
Oct 29, 2013 388.47 391.31 388.47 391.13 74,629,296 +2.33(+0.60%)
Oct 28, 2013 389.95 390.34 387.98 388.80 73,746,704 -0.39(-0.10%)
Oct 27, 2013 389.01 389.98 388.24 389.19 0 +0.00(+0.00%)
Oct 26, 2013 389.01 389.98 388.24 389.19 0 +0.00(+0.00%)
Oct 25, 2013 389.01 389.98 388.24 389.19 73,734,304 -1.02(-0.26%)
Oct 24, 2013 389.07 390.38 389.00 390.21 82,481,400 +1.65(+0.42%)
Oct 23, 2013 388.16 388.93 387.43 388.56 88,157,104 -1.63(-0.42%)
Oct 22, 2013 387.74 391.41 387.68 390.19 128,848,400 +1.91(+0.49%)
Oct 21, 2013 387.72 388.92 387.19 388.28 117,174,496 +2.55(+0.66%)
Oct 20, 2013 384.04 385.73 382.93 385.73 0 +0.00(+0.00%)
Oct 19, 2013 384.04 385.73 382.93 385.73 0 +0.00(+0.00%)
Oct 18, 2013 384.04 385.73 382.93 385.73 115,974,896 +3.22(+0.84%)
Oct 17, 2013 382.24 382.73 380.21 382.51 155,449,696 -0.82(-0.21%)
Oct 16, 2013 380.74 383.93 380.41 383.33 88,277,904 +1.38(+0.36%)
Oct 15, 2013 378.48 382.25 378.48 381.95 103,871,296 +5.68(+1.51%)
Oct 14, 2013 375.15 376.27 374.31 376.27 67,160,600 +0.16(+0.04%)
Oct 13, 2013 376.06 376.56 375.07 376.11 0 +0.00(+0.00%)
Oct 12, 2013 376.06 376.56 375.07 376.11 0 +0.00(+0.00%)
Oct 11, 2013 376.06 376.56 375.07 376.11 78,038,400 +2.20(+0.59%)
Oct 10, 2013 369.57 374.27 368.55 373.91 97,145,000 +6.72(+1.83%)
Oct 09, 2013 369.81 370.00 366.06 367.19 82,082,600 -3.79(-1.02%)
Oct 08, 2013 373.32 373.89 370.98 370.98 68,682,304 -2.77(-0.74%)
Oct 07, 2013 374.59 374.59 370.57 373.75 70,719,600 -2.28(-0.61%)
Oct 06, 2013 374.57 376.69 373.85 376.03 0 +0.00(+0.00%)
Oct 05, 2013 374.57 376.69 373.85 376.03 0 +0.00(+0.00%)
Oct 04, 2013 374.57 376.69 373.85 376.03 61,981,100 +1.20(+0.32%)
Oct 03, 2013 376.80 377.40 374.31 374.83 75,108,496 -1.34(-0.36%)
Oct 02, 2013 376.52 376.82 374.03 376.17 92,474,600 -1.46(-0.39%)
Oct 01, 2013 373.94 377.63 373.87 377.63 99,454,704 +2.71(+0.72%)
Sep 30, 2013 372.91 375.04 372.44 374.92 95,206,800 -0.85(-0.23%)
Sep 29, 2013 377.89 378.65 374.05 375.77 0 +0.00(+0.00%)
Sep 27, 2013 377.89 378.65 374.05 375.77 79,653,296 -2.18(-0.58%)
Sep 26, 2013 379.64 380.34 377.11 377.95 74,992,096 -1.65(-0.43%)
Sep 25, 2013 379.67 380.74 377.91 379.60 86,206,496 -1.07(-0.28%)
Sep 24, 2013 379.16 380.96 379.15 380.67 83,785,600 +1.12(+0.30%)
Sep 23, 2013 381.45 383.19 378.39 379.55 104,721,800 -2.52(-0.66%)
Sep 21, 2013 381.53 383.73 381.53 382.07 0 +0.00(+0.00%)
Sep 20, 2013 381.53 383.73 381.53 382.07 200,717,696 -0.51(-0.13%)
Sep 19, 2013 384.83 385.90 381.56 382.58 163,356,704 +1.66(+0.44%)
Sep 18, 2013 380.32 381.32 379.08 380.92 106,874,200 +1.11(+0.29%)
Sep 17, 2013 378.98 380.48 378.54 379.81 99,817,696 -0.08(-0.02%)
Sep 16, 2013 380.71 381.10 379.20 379.89 127,263,000 +3.05(+0.81%)
Sep 15, 2013 376.03 377.29 375.36 376.84 0 +0.00(+0.00%)
Sep 14, 2013 376.03 377.29 375.36 376.84 0 +0.00(+0.00%)
Sep 13, 2013 376.03 377.29 375.36 376.84 80,898,400 +0.18(+0.05%)
Sep 12, 2013 375.94 377.58 375.06 376.66 107,064,400 +1.61(+0.43%)
Sep 11, 2013 375.90 376.25 374.10 375.05 109,691,200 -1.26(-0.33%)
Sep 10, 2013 372.27 376.79 372.27 376.31 128,190,200 +6.53(+1.77%)
Sep 09, 2013 371.49 371.83 369.02 369.78 84,520,496 -1.26(-0.34%)
Sep 08, 2013 369.62 372.80 367.40 371.04 0 +0.00(+0.00%)
Sep 07, 2013 369.62 372.80 367.40 371.04 0 +0.00(+0.00%)
Sep 06, 2013 369.62 372.80 367.40 371.04 102,762,000 +1.09(+0.29%)
Sep 05, 2013 368.87 370.60 366.29 369.95 96,958,704 +1.69(+0.46%)
Sep 04, 2013 367.86 369.01 365.16 368.26 83,704,896 +1.17(+0.32%)
Sep 03, 2013 369.87 369.87 365.58 367.09 85,254,600 -2.17(-0.59%)
Sep 02, 2013 366.31 369.70 366.31 369.26 92,015,800 +6.33(+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.