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, 2014 403.79 405.09 402.78 403.21 90,978,496 +1.42(+0.35%)
Mar 30, 2014 399.86 401.95 399.56 401.79 0 +0.00(+0.00%)
Mar 29, 2014 399.86 401.95 399.56 401.79 0 +0.00(+0.00%)
Mar 28, 2014 399.86 401.95 399.56 401.79 86,568,800 +3.20(+0.80%)
Mar 27, 2014 396.07 398.59 395.58 398.59 77,744,496 +1.70(+0.43%)
Mar 26, 2014 394.67 398.09 394.08 396.89 89,500,496 +3.76(+0.96%)
Mar 25, 2014 389.11 393.48 389.11 393.13 94,531,000 +4.90(+1.26%)
Mar 24, 2014 391.82 392.40 387.24 388.23 100,768,800 -3.13(-0.80%)
Mar 23, 2014 391.72 393.55 390.02 391.36 0 +0.00(+0.00%)
Mar 22, 2014 391.72 393.55 390.02 391.36 0 +0.00(+0.00%)
Mar 21, 2014 391.72 393.55 390.02 391.36 213,252,000 +0.54(+0.14%)
Mar 20, 2014 386.98 390.82 385.67 390.82 115,391,696 +1.94(+0.50%)
Mar 19, 2014 389.67 390.50 388.01 388.88 93,898,496 -0.49(-0.13%)
Mar 18, 2014 386.28 391.35 384.14 389.37 109,534,400 +2.45(+0.63%)
Mar 17, 2014 383.43 388.34 382.73 386.92 90,990,400 +4.27(+1.12%)
Mar 15, 2014 383.41 383.89 379.80 382.65 0 +0.00(+0.00%)
Mar 14, 2014 383.41 383.89 379.80 382.65 151,840,896 -3.41(-0.88%)
Mar 13, 2014 392.04 392.04 386.06 386.06 99,311,800 -5.35(-1.37%)
Mar 12, 2014 391.95 392.54 388.51 391.41 95,306,496 -2.88(-0.73%)
Mar 11, 2014 394.59 396.34 392.58 394.29 84,611,600 +0.89(+0.23%)
Mar 10, 2014 395.49 399.06 392.01 393.40 96,464,704 -2.88(-0.73%)
Mar 09, 2014 399.63 400.93 396.00 396.28 0 +0.00(+0.00%)
Mar 08, 2014 399.63 400.93 396.00 396.28 109,070,200 -3.78(-0.94%)
Mar 07, 2014 399.56 400.83 398.58 400.06 92,635,904 +1.44(+0.36%)
Mar 06, 2014 398.38 399.53 397.56 398.62 85,466,896 -0.11(-0.03%)
Mar 05, 2014 392.46 398.89 392.31 398.73 114,857,504 +10.54(+2.72%)
Mar 04, 2014 392.14 394.00 386.66 388.19 146,924,304 +0.00(+0.00%)
Mar 03, 2014 392.14 394.00 386.66 388.19 0 -10.35(-2.60%)
Mar 02, 2014 398.89 399.77 396.61 398.54 0 +0.00(+0.00%)
Mar 01, 2014 398.89 399.77 396.61 398.54 86,478,096 +0.26(+0.07%)
Feb 28, 2014 398.76 400.17 394.84 398.28 99,536,496 -0.36(-0.09%)
Feb 27, 2014 400.91 401.48 397.32 398.64 91,268,800 -2.13(-0.53%)
Feb 26, 2014 400.90 401.03 398.58 400.77 87,132,896 -0.99(-0.25%)
Feb 25, 2014 399.57 401.76 398.80 401.76 111,984,200 +0.00(+0.00%)
Feb 24, 2014 399.57 401.76 398.80 401.76 0 +1.40(+0.35%)
Feb 23, 2014 400.22 400.89 399.43 400.36 0 +0.00(+0.00%)
Feb 22, 2014 400.22 400.89 399.43 400.36 97,100,200 +1.60(+0.40%)
Feb 21, 2014 397.04 398.76 395.78 398.76 115,999,400 -2.78(-0.69%)
Feb 20, 2014 400.98 402.36 399.74 401.54 98,511,104 -0.08(-0.02%)
Feb 19, 2014 402.09 402.46 399.62 401.62 90,100,400 +0.38(+0.09%)
Feb 18, 2014 400.01 401.82 399.64 401.24 61,210,200 +0.45(+0.11%)
Feb 17, 2014 400.01 401.43 399.64 400.79 0 +1.84(+0.46%)
Feb 16, 2014 397.55 399.64 397.42 398.95 0 +0.00(+0.00%)
Feb 15, 2014 397.55 399.64 397.42 398.95 78,995,296 +1.95(+0.49%)
Feb 14, 2014 396.94 397.52 394.77 397.00 91,933,696 -0.42(-0.11%)
Feb 13, 2014 396.39 399.53 396.22 397.42 153,180,400 +2.46(+0.62%)
Feb 12, 2014 391.07 394.96 390.59 394.96 92,426,896 +5.32(+1.37%)
Feb 11, 2014 390.80 391.06 388.80 389.64 91,561,800 +0.00(+0.00%)
Feb 10, 2014 390.80 391.06 388.80 389.64 0 +0.10(+0.03%)
Feb 09, 2014 389.52 391.11 387.68 389.54 0 +0.00(+0.00%)
Feb 08, 2014 389.52 391.11 387.68 389.54 136,668,608 +1.13(+0.29%)
Feb 07, 2014 384.80 389.67 383.51 388.41 118,451,904 +5.76(+1.51%)
Feb 06, 2014 381.75 384.61 380.96 382.65 119,588,304 -0.33(-0.09%)
Feb 05, 2014 380.57 384.26 379.51 382.98 173,334,592 -0.65(-0.17%)
Feb 04, 2014 385.86 388.54 383.28 383.63 137,213,904 +0.00(+0.00%)
Feb 03, 2014 385.86 388.54 383.28 383.63 0 -3.22(-0.83%)
Feb 02, 2014 388.72 389.09 381.72 386.85 0 +0.00(+0.00%)
Feb 01, 2014 388.72 389.09 381.72 386.85 123,710,096 -2.76(-0.71%)
Jan 31, 2014 388.77 392.11 386.38 389.61 127,927,000 +0.28(+0.07%)
Jan 30, 2014 395.35 396.51 384.68 389.33 131,908,800 -2.90(-0.74%)
Jan 29, 2014 391.88 393.14 390.22 392.23 111,529,104 +1.44(+0.37%)
Jan 28, 2014 392.77 393.89 389.82 390.79 124,849,800 +0.00(+0.00%)
Jan 27, 2014 392.77 393.89 389.82 390.79 0 -3.06(-0.78%)
Jan 25, 2014 404.17 404.98 393.54 393.85 139,983,696 -10.04(-2.49%)
Jan 24, 2014 405.93 408.10 403.14 403.89 99,214,600 -3.56(-0.87%)
Jan 23, 2014 406.92 408.37 405.47 407.45 101,324,600 +2.26(+0.56%)
Jan 22, 2014 408.43 408.81 404.26 405.19 101,069,104 -2.81(-0.69%)
Jan 21, 2014 407.18 408.03 406.54 408.00 70,342,000 +0.00(+0.00%)
Jan 20, 2014 407.18 408.03 406.54 408.00 0 -0.26(-0.06%)
Jan 18, 2014 404.85 408.55 404.85 408.26 123,338,600 +0.67(+0.16%)
Jan 17, 2014 408.51 408.72 407.08 407.59 122,942,600 -1.03(-0.25%)
Jan 16, 2014 407.59 408.93 406.65 408.62 100,182,896 +2.05(+0.50%)
Jan 15, 2014 401.31 406.57 400.46 406.57 108,658,096 +1.64(+0.41%)
Jan 14, 2014 404.94 405.38 403.31 404.93 103,018,304 +0.00(+0.00%)
Jan 13, 2014 404.94 405.38 403.31 404.93 0 +0.98(+0.24%)
Jan 12, 2014 404.01 405.95 402.97 403.95 0 +0.00(+0.00%)
Jan 11, 2014 404.01 405.95 402.97 403.95 109,900,800 +1.98(+0.49%)
Jan 10, 2014 403.52 405.00 401.11 401.97 117,485,000 -1.89(-0.47%)
Jan 09, 2014 403.56 403.90 402.63 403.86 105,349,800 +0.89(+0.22%)
Jan 08, 2014 400.58 403.27 399.23 402.97 105,892,600 +3.12(+0.78%)
Jan 07, 2014 401.71 402.71 399.60 399.85 107,202,304 +0.00(+0.00%)
Jan 06, 2014 401.71 402.71 399.60 399.85 0 -2.12(-0.53%)
Jan 05, 2014 400.38 402.60 399.13 401.97 0 +0.00(+0.00%)
Jan 04, 2014 400.38 402.60 399.13 401.97 84,297,800 +2.15(+0.54%)
Jan 03, 2014 403.37 404.43 399.64 399.82 92,568,704 +0.00(+0.00%)
Jan 02, 2014 403.37 404.43 399.64 399.82 0 -1.97(-0.49%)
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.