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 (%)
Dec 31, 2012 340.31 344.00 339.50 342.71 0 +0.71(+0.21%)
Dec 30, 2012 345.37 345.52 341.67 342.00 0 +0.00(+0.00%)
Dec 29, 2012 345.37 345.52 341.67 342.00 43,384,800 -2.71(-0.79%)
Dec 28, 2012 343.30 346.07 343.30 344.71 49,856,800 +0.00(+0.00%)
Dec 27, 2012 343.30 346.07 343.30 344.71 0 +0.19(+0.06%)
Dec 26, 2012 344.01 344.80 343.67 344.52 0 +0.00(+0.00%)
Dec 25, 2012 344.01 344.80 343.67 344.52 19,940,600 +0.00(+0.00%)
Dec 24, 2012 344.01 344.80 343.67 344.52 0 +0.40(+0.12%)
Dec 23, 2012 344.77 346.14 342.37 344.12 0 +0.00(+0.00%)
Dec 22, 2012 344.77 346.14 342.37 344.12 119,081,400 -2.48(-0.72%)
Dec 21, 2012 344.60 346.86 344.40 346.60 93,854,000 +1.46(+0.42%)
Dec 20, 2012 344.43 345.86 343.85 345.14 95,510,800 +1.54(+0.45%)
Dec 19, 2012 344.23 344.93 343.08 343.60 117,254,600 +0.26(+0.08%)
Dec 18, 2012 343.84 344.39 342.49 343.34 101,138,400 +0.00(+0.00%)
Dec 17, 2012 343.84 344.39 342.49 343.34 0 -1.05(-0.30%)
Dec 16, 2012 344.15 345.35 343.89 344.39 0 +0.00(+0.00%)
Dec 15, 2012 344.15 345.35 343.89 344.39 69,084,000 +0.56(+0.16%)
Dec 14, 2012 344.31 344.90 343.08 343.83 75,160,000 -0.52(-0.15%)
Dec 13, 2012 344.37 344.73 343.17 344.35 71,236,000 +0.23(+0.07%)
Dec 12, 2012 343.00 344.77 342.25 344.12 68,893,800 +1.21(+0.35%)
Dec 11, 2012 341.37 343.17 340.48 342.91 57,410,600 +0.00(+0.00%)
Dec 10, 2012 341.37 343.17 340.48 342.91 0 +0.30(+0.09%)
Dec 09, 2012 341.52 343.63 341.14 342.61 0 +0.00(+0.00%)
Dec 08, 2012 341.52 343.63 341.14 342.61 76,344,200 +1.32(+0.39%)
Dec 07, 2012 339.88 342.16 339.49 341.29 95,616,400 +2.44(+0.72%)
Dec 06, 2012 338.96 339.38 337.41 338.85 81,337,200 +1.23(+0.36%)
Dec 05, 2012 336.66 339.44 336.63 337.62 69,539,400 +0.34(+0.10%)
Dec 04, 2012 337.17 340.47 336.72 337.28 71,947,800 +0.73(+0.22%)
Dec 01, 2012 337.99 339.46 336.55 336.55 97,920,000 -1.55(-0.46%)
Nov 30, 2012 335.86 338.42 335.71 338.10 85,307,800 +3.82(+1.14%)
Nov 29, 2012 331.53 334.45 331.31 334.28 80,300,600 +1.36(+0.41%)
Nov 28, 2012 332.39 334.33 332.13 332.92 93,027,400 +2.02(+0.61%)
Nov 27, 2012 329.62 332.18 329.62 330.90 75,527,200 +0.00(+0.00%)
Nov 26, 2012 329.62 332.18 329.62 330.90 0 -0.60(-0.18%)
Nov 25, 2012 328.47 331.50 327.11 331.50 0 +0.00(+0.00%)
Nov 24, 2012 328.47 331.50 327.11 331.50 68,478,000 +3.80(+1.16%)
Nov 23, 2012 327.55 328.24 327.07 327.70 58,988,400 +1.29(+0.40%)
Nov 22, 2012 325.39 327.05 324.77 326.41 80,058,600 +0.39(+0.12%)
Nov 21, 2012 324.05 326.23 323.46 326.02 73,885,200 +1.28(+0.39%)
Nov 20, 2012 321.63 325.00 320.83 324.74 94,586,800 +0.00(+0.00%)
Nov 19, 2012 321.63 325.00 320.83 324.74 0 +4.90(+1.53%)
Nov 18, 2012 324.62 325.04 319.75 319.84 0 +0.00(+0.00%)
Nov 17, 2012 324.62 325.04 319.75 319.84 126,825,800 -4.92(-1.51%)
Nov 16, 2012 328.64 328.68 324.56 324.76 103,811,000 -5.91(-1.79%)
Nov 15, 2012 332.79 334.03 330.13 330.67 65,837,800 -3.37(-1.01%)
Nov 14, 2012 330.98 334.34 330.01 334.04 73,531,800 +1.71(+0.51%)
Nov 13, 2012 332.05 333.46 331.24 332.33 57,660,600 +0.00(+0.00%)
Nov 12, 2012 332.05 333.46 331.24 332.33 0 +0.40(+0.12%)
Nov 11, 2012 332.19 332.85 328.62 331.93 0 +0.00(+0.00%)
Nov 10, 2012 332.19 332.85 328.62 331.93 88,821,400 -0.49(-0.15%)
Nov 09, 2012 334.49 335.10 332.02 332.42 98,730,200 -0.45(-0.14%)
Nov 08, 2012 338.71 339.43 332.60 332.87 118,532,200 -4.50(-1.33%)
Nov 07, 2012 335.52 338.07 335.12 337.37 91,591,000 +2.29(+0.68%)
Nov 06, 2012 335.75 336.53 334.67 335.08 70,566,000 +0.00(+0.00%)
Nov 05, 2012 335.75 336.53 334.67 335.08 0 -2.52(-0.75%)
Nov 03, 2012 335.78 338.55 334.94 337.60 0 +0.00(+0.00%)
Nov 02, 2012 335.78 338.55 334.94 337.60 90,651,400 +2.17(+0.65%)
Nov 01, 2012 330.50 336.05 330.24 335.43 79,460,600 +4.67(+1.41%)
Oct 31, 2012 332.52 334.24 330.76 330.76 104,028,400 -1.59(-0.48%)
Oct 30, 2012 328.51 332.35 328.51 332.35 53,503,200 +3.96(+1.21%)
Oct 29, 2012 328.54 329.25 326.94 328.39 51,212,200 -1.06(-0.32%)
Oct 27, 2012 327.44 330.37 326.32 329.45 0 +0.00(+0.00%)
Oct 26, 2012 327.44 330.37 326.32 329.45 86,331,000 +0.20(+0.06%)
Oct 25, 2012 329.62 331.61 328.73 329.25 85,726,000 +0.76(+0.23%)
Oct 24, 2012 327.55 329.27 325.34 328.49 81,286,000 +1.74(+0.53%)
Oct 23, 2012 334.32 334.67 326.25 326.75 111,215,200 -7.71(-2.31%)
Oct 22, 2012 334.09 336.54 333.66 334.46 84,763,600 +0.29(+0.09%)
Oct 20, 2012 334.91 335.81 333.87 334.17 0 +0.00(+0.00%)
Oct 19, 2012 334.91 335.81 333.87 334.17 105,372,800 -1.15(-0.34%)
Oct 18, 2012 334.84 335.65 333.16 335.32 100,138,200 -0.37(-0.11%)
Oct 17, 2012 333.40 335.84 333.04 335.69 105,558,200 +1.98(+0.59%)
Oct 16, 2012 331.52 334.07 330.69 333.71 88,500,400 +4.26(+1.29%)
Oct 15, 2012 327.60 331.23 327.60 329.45 64,854,600 +1.50(+0.46%)
Oct 14, 2012 328.79 330.30 327.94 327.95 0 +0.00(+0.00%)
Oct 13, 2012 328.79 330.30 327.94 327.95 0 +0.00(+0.00%)
Oct 12, 2012 328.79 330.30 327.94 327.95 69,539,200 -1.60(-0.49%)
Oct 11, 2012 325.48 330.44 325.35 329.55 75,538,200 +2.75(+0.84%)
Oct 10, 2012 326.43 328.12 326.09 326.80 62,011,200 -0.91(-0.28%)
Oct 09, 2012 330.47 330.60 327.27 327.71 62,645,400 -1.86(-0.56%)
Oct 08, 2012 330.39 330.70 329.42 329.57 65,237,000 -2.96(-0.89%)
Oct 06, 2012 328.59 332.90 328.40 332.53 0 +0.00(+0.00%)
Oct 05, 2012 328.59 332.90 328.40 332.53 86,590,600 +4.87(+1.49%)
Oct 04, 2012 329.05 330.11 326.60 327.66 85,302,600 -0.32(-0.10%)
Oct 03, 2012 326.27 328.54 325.72 327.98 66,678,400 +0.74(+0.23%)
Oct 02, 2012 325.55 329.21 324.89 327.24 78,948,200 -0.28(-0.09%)
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.