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 (%)
Feb 29, 2012 861.88 865.32 851.64 858.05 235,452,400 -0.99(-0.12%)
Feb 28, 2012 854.72 859.59 848.60 859.04 209,405,408 +0.00(+0.00%)
Feb 27, 2012 854.72 859.59 848.60 859.04 0 +0.79(+0.09%)
Feb 26, 2012 858.25 858.25 858.25 858.25 0 +0.00(+0.00%)
Feb 25, 2012 861.48 862.27 851.66 858.25 229,596,992 +0.22(+0.03%)
Feb 24, 2012 868.10 871.69 854.03 858.03 283,405,184 -12.77(-1.47%)
Feb 23, 2012 881.63 881.63 870.78 870.80 206,769,600 -11.75(-1.33%)
Feb 22, 2012 887.36 891.91 875.26 882.55 234,380,000 -4.49(-0.51%)
Feb 21, 2012 878.17 887.04 877.33 887.04 192,142,800 +0.00(+0.00%)
Feb 20, 2012 878.17 887.04 877.33 887.04 0 +16.05(+1.84%)
Feb 19, 2012 870.99 870.99 870.99 870.99 0 +0.00(+0.00%)
Feb 18, 2012 869.11 875.71 867.10 870.99 290,195,584 +10.02(+1.16%)
Feb 17, 2012 863.93 863.93 853.32 860.97 370,781,792 -18.91(-2.15%)
Feb 16, 2012 888.00 890.36 877.57 879.88 239,549,408 -2.70(-0.31%)
Feb 15, 2012 878.38 888.10 878.38 882.58 232,998,800 -1.61(-0.18%)
Feb 14, 2012 891.42 893.75 882.86 884.19 180,238,592 +0.00(+0.00%)
Feb 13, 2012 891.42 893.75 882.86 884.19 0 -1.08(-0.12%)
Feb 12, 2012 885.27 885.27 885.27 885.27 0 +0.00(+0.00%)
Feb 11, 2012 888.93 890.91 880.30 885.27 214,981,792 -11.06(-1.23%)
Feb 10, 2012 893.43 901.45 892.89 896.33 242,694,800 +5.48(+0.62%)
Feb 09, 2012 895.61 898.29 890.73 890.85 234,717,408 -0.51(-0.06%)
Feb 08, 2012 891.80 891.80 878.88 891.36 217,035,392 +0.90(+0.10%)
Feb 07, 2012 886.85 890.46 880.99 890.46 214,235,808 +0.00(+0.00%)
Feb 06, 2012 886.85 890.46 880.99 890.46 0 -0.94(-0.11%)
Feb 05, 2012 891.40 891.40 891.40 891.40 0 +0.00(+0.00%)
Feb 04, 2012 879.65 891.40 879.01 891.40 317,789,408 +9.33(+1.06%)
Feb 03, 2012 878.88 882.32 874.06 882.07 247,202,208 +8.09(+0.93%)
Feb 02, 2012 860.88 876.68 859.33 873.98 264,755,600 +18.81(+2.20%)
Feb 01, 2012 860.70 861.48 853.42 855.17 281,795,584 -0.09(-0.01%)
Jan 31, 2012 863.99 865.46 853.55 855.26 212,397,408 +0.00(+0.00%)
Jan 30, 2012 863.99 865.46 853.55 855.26 0 -14.11(-1.62%)
Jan 29, 2012 869.37 869.37 869.37 869.37 0 +0.00(+0.00%)
Jan 28, 2012 869.18 877.45 865.81 869.37 205,390,400 -5.08(-0.58%)
Jan 27, 2012 862.67 875.13 862.28 874.45 261,486,592 +15.90(+1.85%)
Jan 26, 2012 863.46 865.84 849.32 858.55 254,167,392 -2.67(-0.31%)
Jan 25, 2012 857.46 861.46 854.67 861.22 261,206,592 -3.09(-0.36%)
Jan 24, 2012 856.32 868.82 855.97 864.31 284,684,192 +0.00(+0.00%)
Jan 23, 2012 856.32 868.82 855.97 864.31 0 +5.87(+0.68%)
Jan 22, 2012 858.44 858.44 858.44 858.44 0 +0.00(+0.00%)
Jan 21, 2012 861.38 861.88 855.09 858.44 324,624,000 -3.53(-0.41%)
Jan 20, 2012 846.75 861.97 845.17 861.97 400,615,200 +19.76(+2.35%)
Jan 19, 2012 852.17 857.70 841.61 842.21 261,410,400 -12.05(-1.41%)
Jan 18, 2012 854.02 857.63 845.99 854.26 234,801,600 +8.71(+1.03%)
Jan 17, 2012 836.98 847.94 836.98 845.55 179,951,600 +0.00(+0.00%)
Jan 16, 2012 836.98 847.94 836.98 845.55 0 -0.48(-0.06%)
Jan 15, 2012 846.03 846.03 846.03 846.03 0 +0.00(+0.00%)
Jan 14, 2012 850.89 855.56 838.76 846.03 344,289,792 +2.57(+0.30%)
Jan 13, 2012 846.30 858.53 843.46 843.46 297,836,992 +0.21(+0.02%)
Jan 12, 2012 846.91 851.21 838.19 843.25 269,994,816 -3.47(-0.41%)
Jan 11, 2012 834.15 846.88 832.39 846.72 229,515,600 +20.96(+2.54%)
Jan 10, 2012 832.05 838.79 823.25 825.76 200,337,408 +0.00(+0.00%)
Jan 09, 2012 832.05 838.79 823.25 825.76 0 -2.42(-0.29%)
Jan 08, 2012 828.18 828.18 828.18 828.18 0 +0.00(+0.00%)
Jan 07, 2012 836.19 842.28 822.99 828.18 166,251,200 -4.27(-0.51%)
Jan 06, 2012 857.76 857.76 830.16 832.45 227,256,608 -25.88(-3.02%)
Jan 05, 2012 868.00 869.45 853.25 858.33 280,704,000 -16.46(-1.88%)
Jan 04, 2012 872.92 875.39 861.04 874.79 237,834,592 +1.65(+0.19%)
Jan 03, 2012 859.45 873.14 857.70 873.14 170,800,192 +15.49(+1.81%)
Jan 01, 2012 857.65 857.65 857.65 857.65 0 +0.00(+0.00%)
Dec 31, 2011 856.04 857.65 849.85 857.65 140,951,200 +8.03(+0.95%)
Dec 30, 2011 841.38 849.62 831.62 849.62 135,925,600 +12.93(+1.55%)
Dec 29, 2011 851.45 856.75 836.25 836.69 131,409,400 -16.94(-1.98%)
Dec 28, 2011 854.24 858.73 849.96 853.63 118,708,000 +0.00(+0.00%)
Dec 27, 2011 854.24 858.73 849.96 853.63 0 -1.35(-0.16%)
Dec 26, 2011 854.98 854.98 854.98 854.98 0 +0.00(+0.00%)
Dec 25, 2011 854.98 854.98 854.98 854.98 0 +0.00(+0.00%)
Dec 24, 2011 854.43 857.68 853.29 854.98 110,650,400 +7.67(+0.91%)
Dec 23, 2011 845.56 849.02 843.33 847.31 144,548,000 +8.86(+1.06%)
Dec 22, 2011 855.07 859.48 832.83 838.45 228,352,400 -7.58(-0.90%)
Dec 21, 2011 823.43 846.03 823.43 846.03 227,604,800 +20.46(+2.48%)
Dec 20, 2011 815.73 835.48 815.73 825.57 192,845,200 +0.00(+0.00%)
Dec 19, 2011 815.73 835.48 815.73 825.57 0 +4.62(+0.56%)
Dec 18, 2011 820.95 820.95 820.95 820.95 0 +0.00(+0.00%)
Dec 17, 2011 829.82 830.43 816.63 820.95 390,949,408 -4.76(-0.58%)
Dec 16, 2011 820.45 831.54 818.39 825.71 234,587,200 +6.76(+0.83%)
Dec 15, 2011 827.91 837.82 818.95 818.95 222,632,992 -14.97(-1.80%)
Dec 14, 2011 844.81 845.88 828.02 833.92 276,998,784 -6.42(-0.76%)
Dec 13, 2011 859.36 862.76 840.34 840.34 223,136,192 +0.00(+0.00%)
Dec 12, 2011 859.36 862.76 840.34 840.34 0 -26.91(-3.10%)
Dec 11, 2011 867.25 867.25 867.25 867.25 0 +0.00(+0.00%)
Dec 10, 2011 842.60 867.53 842.60 867.25 241,428,800 +18.15(+2.14%)
Dec 09, 2011 873.54 876.65 846.90 849.10 275,640,192 -18.11(-2.09%)
Dec 08, 2011 883.96 887.15 854.53 867.21 324,835,584 -7.05(-0.81%)
Dec 07, 2011 865.44 875.32 865.44 874.26 171,684,608 +1.19(+0.14%)
Dec 06, 2011 867.42 875.87 866.02 873.07 227,170,208 +0.00(+0.00%)
Dec 05, 2011 867.42 875.87 866.02 873.07 0 +15.12(+1.76%)
Dec 04, 2011 857.95 857.95 857.95 857.95 0 +0.00(+0.00%)
Dec 03, 2011 851.94 863.31 851.77 857.95 269,382,400 +15.09(+1.79%)
Dec 02, 2011 843.17 849.68 839.58 842.86 222,599,008 -3.11(-0.37%)
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.