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 (%)
Mar 31, 2012 323.49 324.76 321.59 323.51 0 +0.00(+0.00%)
Mar 30, 2012 323.49 324.76 321.59 323.51 102,032,800 +2.42(+0.75%)
Mar 29, 2012 324.76 326.01 320.18 321.09 99,890,600 -4.53(-1.39%)
Mar 28, 2012 328.22 330.36 325.62 325.62 81,107,200 -3.37(-1.02%)
Mar 27, 2012 331.16 332.44 328.55 328.99 83,340,200 -1.24(-0.38%)
Mar 26, 2012 327.70 330.37 326.05 330.23 70,655,400 +4.04(+1.24%)
Mar 25, 2012 326.86 328.37 323.86 326.19 0 +0.00(+0.00%)
Mar 24, 2012 326.86 328.37 323.86 326.19 0 +0.00(+0.00%)
Mar 23, 2012 326.86 328.37 323.86 326.19 86,264,200 -0.73(-0.22%)
Mar 22, 2012 329.68 330.15 325.72 326.92 119,486,800 -3.86(-1.17%)
Mar 21, 2012 332.81 334.04 329.20 330.78 89,384,600 -1.27(-0.38%)
Mar 20, 2012 334.41 334.70 331.37 332.05 92,677,400 -4.07(-1.21%)
Mar 19, 2012 336.15 336.41 334.19 336.12 101,957,600 -0.05(-0.01%)
Mar 18, 2012 335.34 337.20 335.00 336.17 0 +0.00(+0.00%)
Mar 17, 2012 335.34 337.20 335.00 336.17 0 +0.00(+0.00%)
Mar 16, 2012 335.34 337.20 335.00 336.17 160,498,592 +1.07(+0.32%)
Mar 15, 2012 333.16 335.10 332.49 335.10 116,343,600 +1.90(+0.57%)
Mar 14, 2012 332.75 334.83 332.58 333.20 119,402,200 +1.71(+0.52%)
Mar 13, 2012 327.56 331.96 327.56 331.49 85,488,000 +5.39(+1.65%)
Mar 12, 2012 325.53 327.42 324.66 326.10 67,275,600 +0.07(+0.02%)
Mar 11, 2012 325.41 327.82 323.87 326.03 0 +0.00(+0.00%)
Mar 10, 2012 325.41 327.82 323.87 326.03 91,016,600 +0.92(+0.28%)
Mar 09, 2012 321.14 325.27 320.91 325.11 89,478,000 +5.47(+1.71%)
Mar 08, 2012 317.69 320.17 316.67 319.64 83,942,800 +2.11(+0.66%)
Mar 07, 2012 324.47 324.57 317.53 317.53 115,983,800 -8.11(-2.49%)
Mar 06, 2012 326.73 327.69 324.13 325.64 80,678,400 +0.00(+0.00%)
Mar 05, 2012 326.73 327.69 324.13 325.64 0 -2.21(-0.67%)
Mar 04, 2012 327.04 328.87 326.19 327.85 0 +0.00(+0.00%)
Mar 03, 2012 327.04 328.87 326.19 327.85 96,245,000 +1.30(+0.40%)
Mar 02, 2012 323.81 326.55 322.66 326.55 92,614,800 +2.30(+0.71%)
Mar 01, 2012 326.45 328.09 323.92 324.25 105,433,800 -1.30(-0.40%)
Feb 29, 2012 325.67 326.31 322.92 325.55 100,999,200 +0.57(+0.18%)
Feb 28, 2012 323.74 325.64 321.21 324.98 90,573,200 +0.00(+0.00%)
Feb 27, 2012 323.74 325.64 321.21 324.98 0 +0.07(+0.02%)
Feb 26, 2012 326.91 327.54 324.32 324.91 0 +0.00(+0.00%)
Feb 25, 2012 326.91 327.54 324.32 324.91 91,005,400 -1.31(-0.40%)
Feb 24, 2012 326.16 328.25 324.12 326.22 94,693,000 -0.55(-0.17%)
Feb 23, 2012 330.88 331.13 326.60 326.77 87,036,800 -3.74(-1.13%)
Feb 22, 2012 332.72 332.72 329.32 330.51 102,874,400 -2.07(-0.62%)
Feb 21, 2012 328.91 333.08 328.85 332.58 119,425,000 +0.00(+0.00%)
Feb 20, 2012 331.40 333.08 328.85 332.58 0 +4.65(+1.42%)
Feb 19, 2012 327.23 330.10 327.08 327.93 0 +0.00(+0.00%)
Feb 18, 2012 327.23 330.10 327.08 327.93 111,202,800 +2.75(+0.85%)
Feb 17, 2012 319.84 325.31 319.77 325.18 93,207,200 +2.32(+0.72%)
Feb 16, 2012 323.62 324.70 322.12 322.86 95,667,200 +0.99(+0.31%)
Feb 15, 2012 321.59 324.75 320.79 321.87 79,669,200 -0.74(-0.23%)
Feb 14, 2012 322.11 323.61 321.81 322.61 76,385,800 +0.00(+0.00%)
Feb 13, 2012 322.11 323.61 321.81 322.61 0 +2.52(+0.79%)
Feb 12, 2012 323.21 323.60 319.61 320.09 0 +0.00(+0.00%)
Feb 11, 2012 323.21 323.60 319.61 320.09 107,501,800 -5.03(-1.55%)
Feb 10, 2012 325.02 327.41 324.04 325.12 126,722,000 -0.21(-0.06%)
Feb 09, 2012 327.00 327.97 325.33 325.33 92,167,000 -0.64(-0.20%)
Feb 08, 2012 325.56 326.28 323.57 325.97 83,166,800 +0.91(+0.28%)
Feb 07, 2012 325.96 325.96 323.41 325.06 74,005,600 +0.00(+0.00%)
Feb 06, 2012 325.96 325.96 323.41 325.06 0 -1.27(-0.39%)
Feb 05, 2012 323.06 326.33 320.69 326.33 0 +0.00(+0.00%)
Feb 04, 2012 323.06 326.33 320.69 326.33 96,509,400 +3.27(+1.01%)
Feb 03, 2012 324.72 325.56 322.27 323.06 117,743,400 -2.09(-0.64%)
Feb 02, 2012 319.96 325.45 319.96 325.15 106,329,400 +6.68(+2.10%)
Feb 01, 2012 317.81 319.95 317.45 318.47 98,624,000 +2.84(+0.90%)
Jan 31, 2012 316.76 317.79 314.37 315.63 87,277,400 +0.00(+0.00%)
Jan 30, 2012 316.76 317.79 314.37 315.63 0 -3.73(-1.17%)
Jan 29, 2012 321.37 322.46 319.22 319.36 0 +0.00(+0.00%)
Jan 28, 2012 321.37 322.46 319.22 319.36 86,164,400 -3.46(-1.07%)
Jan 27, 2012 320.45 323.38 319.24 322.82 108,513,000 +3.38(+1.06%)
Jan 26, 2012 321.96 322.62 317.60 319.44 106,146,800 -1.53(-0.48%)
Jan 25, 2012 320.53 321.25 318.51 320.97 107,869,200 -2.05(-0.63%)
Jan 24, 2012 320.69 323.83 319.95 323.02 92,669,400 +0.00(+0.00%)
Jan 23, 2012 320.69 323.83 319.95 323.02 0 +2.71(+0.85%)
Jan 22, 2012 320.90 321.22 318.63 320.31 0 +0.00(+0.00%)
Jan 21, 2012 320.90 321.22 318.63 320.31 120,543,000 -0.17(-0.05%)
Jan 20, 2012 316.69 320.48 315.86 320.48 145,371,392 +4.96(+1.57%)
Jan 19, 2012 315.49 317.60 312.64 315.52 118,631,600 -0.12(-0.04%)
Jan 18, 2012 316.33 318.32 314.14 315.64 122,878,200 +2.41(+0.77%)
Jan 17, 2012 307.91 313.56 307.32 313.23 80,219,600 +0.00(+0.00%)
Jan 16, 2012 307.91 313.56 307.32 313.23 0 +3.95(+1.28%)
Jan 15, 2012 312.53 313.03 305.55 309.28 0 +0.00(+0.00%)
Jan 14, 2012 312.53 313.03 305.55 309.28 121,001,800 -1.02(-0.33%)
Jan 13, 2012 311.21 314.31 309.36 310.30 138,560,992 -1.35(-0.43%)
Jan 12, 2012 314.67 315.19 310.67 311.65 115,491,800 -3.85(-1.22%)
Jan 11, 2012 313.27 317.13 312.93 315.50 110,316,800 +3.74(+1.20%)
Jan 10, 2012 311.29 313.74 311.12 311.76 71,083,800 +0.00(+0.00%)
Jan 09, 2012 311.29 313.74 311.12 311.76 0 +0.65(+0.21%)
Jan 08, 2012 312.50 313.85 309.68 311.11 0 +0.00(+0.00%)
Jan 07, 2012 312.50 313.85 309.68 311.11 81,929,800 -0.81(-0.26%)
Jan 06, 2012 315.59 315.62 310.86 311.92 87,483,000 -2.61(-0.83%)
Jan 05, 2012 316.32 317.75 314.24 314.53 77,441,400 -3.51(-1.10%)
Jan 04, 2012 317.56 318.20 314.79 318.04 84,076,400 +1.22(+0.39%)
Jan 03, 2012 312.45 317.00 312.45 316.82 47,751,600 +4.35(+1.39%)
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.