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 (%)
Apr 30, 2012 725.17 726.32 707.48 707.48 231,329,408 -13.67(-1.90%)
Apr 29, 2012 721.15 721.15 721.15 721.15 0 +0.00(+0.00%)
Apr 28, 2012 721.15 721.15 721.15 721.15 0 +0.00(+0.00%)
Apr 27, 2012 696.70 723.66 695.29 721.15 292,308,608 +11.25(+1.58%)
Apr 26, 2012 720.44 722.34 703.17 709.90 317,307,008 -10.06(-1.40%)
Apr 25, 2012 714.29 727.75 714.29 719.96 328,994,400 +12.41(+1.75%)
Apr 24, 2012 698.87 708.14 692.71 707.55 301,893,408 +15.45(+2.23%)
Apr 23, 2012 697.21 697.21 688.62 692.10 349,920,608 -18.49(-2.60%)
Apr 22, 2012 710.59 710.59 710.59 710.59 0 +0.00(+0.00%)
Apr 21, 2012 710.59 710.59 710.59 710.59 0 +0.00(+0.00%)
Apr 20, 2012 696.55 712.03 693.10 710.59 451,591,200 +13.51(+1.94%)
Apr 19, 2012 720.42 720.42 697.08 697.08 420,832,384 -17.91(-2.50%)
Apr 18, 2012 739.61 740.05 714.99 714.99 432,256,192 -28.15(-3.79%)
Apr 17, 2012 721.25 743.14 721.25 743.14 317,935,392 +17.50(+2.41%)
Apr 16, 2012 728.19 737.14 724.48 725.64 300,628,608 -5.16(-0.71%)
Apr 15, 2012 730.80 730.80 730.80 730.80 0 +0.00(+0.00%)
Apr 14, 2012 730.80 730.80 730.80 730.80 0 +0.00(+0.00%)
Apr 13, 2012 752.02 753.48 729.42 730.80 403,201,600 -27.20(-3.59%)
Apr 12, 2012 766.52 768.29 747.16 758.00 368,347,808 -6.19(-0.81%)
Apr 11, 2012 752.52 764.47 747.90 764.19 347,636,000 +14.78(+1.97%)
Apr 10, 2012 763.65 768.52 749.41 749.41 317,650,208 -22.75(-2.95%)
Apr 09, 2012 772.16 772.16 772.16 772.16 0 +0.00(+0.00%)
Apr 05, 2012 777.31 777.31 761.29 772.16 217,477,408 -0.48(-0.06%)
Apr 04, 2012 786.17 788.31 770.40 772.64 387,408,000 -15.96(-2.02%)
Apr 03, 2012 807.19 812.71 788.60 788.60 264,532,000 -21.90(-2.70%)
Apr 02, 2012 804.77 810.50 793.15 810.50 296,377,984 +3.04(+0.38%)
Apr 01, 2012 807.46 807.46 807.46 807.46 0 +0.00(+0.00%)
Mar 31, 2012 807.46 807.46 807.46 807.46 0 +0.00(+0.00%)
Mar 30, 2012 800.60 807.47 796.70 807.46 303,873,792 +10.30(+1.29%)
Mar 29, 2012 800.90 808.94 794.18 797.16 340,624,192 -7.58(-0.94%)
Mar 28, 2012 820.68 823.54 803.35 804.74 299,457,792 -15.60(-1.90%)
Mar 27, 2012 833.73 840.29 819.35 820.34 308,256,192 -8.43(-1.02%)
Mar 26, 2012 834.02 834.02 817.41 828.77 240,292,800 -5.51(-0.66%)
Mar 25, 2012 834.28 834.28 834.28 834.28 0 +0.00(+0.00%)
Mar 24, 2012 834.28 834.28 834.28 834.28 0 +0.00(+0.00%)
Mar 23, 2012 842.55 844.53 825.57 834.28 277,437,792 -7.18(-0.85%)
Mar 22, 2012 848.25 848.25 837.24 841.46 285,120,384 -13.53(-1.58%)
Mar 21, 2012 868.71 868.78 849.72 854.99 252,455,600 -9.05(-1.05%)
Mar 20, 2012 864.68 868.11 858.53 864.04 213,340,800 -2.75(-0.32%)
Mar 19, 2012 854.52 866.79 852.59 866.79 228,320,400 +10.75(+1.26%)
Mar 18, 2012 856.04 856.04 856.04 856.04 0 +0.00(+0.00%)
Mar 17, 2012 856.04 856.04 856.04 856.04 0 +0.00(+0.00%)
Mar 16, 2012 851.33 856.04 846.31 856.04 463,825,216 +6.75(+0.79%)
Mar 15, 2012 846.00 849.29 838.78 849.29 278,176,192 +3.65(+0.43%)
Mar 14, 2012 849.54 856.60 844.03 845.64 301,971,392 +1.67(+0.20%)
Mar 13, 2012 829.58 843.97 829.26 843.97 249,700,992 +19.70(+2.39%)
Mar 12, 2012 834.12 835.90 822.62 824.27 327,137,216 -11.14(-1.33%)
Mar 11, 2012 835.41 835.41 835.41 835.41 0 +0.00(+0.00%)
Mar 10, 2012 838.93 840.28 832.29 835.41 297,805,600 -3.07(-0.37%)
Mar 09, 2012 826.92 838.48 822.19 838.48 266,934,592 +15.86(+1.93%)
Mar 08, 2012 824.23 825.99 815.14 822.62 325,241,600 -0.14(-0.02%)
Mar 07, 2012 846.59 846.59 822.76 822.76 317,607,200 -29.11(-3.42%)
Mar 06, 2012 858.10 859.93 848.61 851.87 208,645,600 +0.00(+0.00%)
Mar 05, 2012 858.10 859.93 848.61 851.87 0 -10.52(-1.22%)
Mar 04, 2012 862.39 862.39 862.39 862.39 0 +0.00(+0.00%)
Mar 03, 2012 863.27 865.29 857.88 862.39 225,851,600 +1.48(+0.17%)
Mar 02, 2012 849.65 862.35 846.77 860.91 304,045,408 +8.46(+0.99%)
Mar 01, 2012 861.39 867.30 850.61 852.45 287,866,400 -5.60(-0.65%)
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%)
Dec 01, 2011 807.93 846.72 804.82 845.97 414,309,600 +30.09(+3.69%)
Nov 30, 2011 807.54 821.33 803.35 815.88 232,032,192 +0.36(+0.04%)
Nov 29, 2011 791.94 815.52 791.94 815.52 258,855,600 +0.00(+0.00%)
Nov 28, 2011 791.94 815.52 791.94 815.52 0 +35.77(+4.59%)
Nov 27, 2011 779.75 779.75 779.75 779.75 0 +0.00(+0.00%)
Nov 26, 2011 777.68 780.19 763.86 779.75 163,330,400 +4.18(+0.54%)
Nov 25, 2011 784.83 790.05 770.94 775.57 192,511,200 -1.45(-0.19%)
Nov 24, 2011 785.99 796.05 777.02 777.02 215,135,392 -16.10(-2.03%)
Nov 23, 2011 812.80 812.80 792.19 793.12 208,323,200 -11.93(-1.48%)
Nov 22, 2011 832.83 832.83 805.05 805.05 196,040,400 +0.00(+0.00%)
Nov 21, 2011 832.83 832.83 805.05 805.05 0 -28.51(-3.42%)
Nov 20, 2011 833.56 833.56 833.56 833.56 0 +0.00(+0.00%)
Nov 19, 2011 825.09 837.45 824.92 833.56 270,790,592 +4.67(+0.56%)
Nov 18, 2011 830.53 834.66 822.60 828.89 209,687,808 -3.63(-0.44%)
Nov 17, 2011 823.64 842.38 823.64 832.52 195,812,608 +7.17(+0.87%)
Nov 16, 2011 834.80 834.80 821.70 825.35 213,859,008 -13.97(-1.66%)
Nov 15, 2011 863.01 863.35 836.77 839.32 174,987,600 +0.00(+0.00%)
Nov 14, 2011 863.01 863.35 836.77 839.32 0 -18.66(-2.17%)
Nov 13, 2011 857.98 857.98 857.98 857.98 0 +0.00(+0.00%)
Nov 12, 2011 830.34 859.76 830.34 857.98 213,628,000 +24.85(+2.98%)
Nov 11, 2011 826.50 846.93 826.50 833.13 215,564,400 -2.43(-0.29%)
Nov 10, 2011 860.82 861.06 827.69 835.56 260,375,600 -17.90(-2.10%)
Nov 09, 2011 854.46 866.45 853.46 853.46 188,328,992 +3.62(+0.43%)
Nov 08, 2011 843.92 861.65 835.75 849.84 223,006,000 +0.00(+0.00%)
Nov 07, 2011 843.92 861.65 835.75 849.84 0 -14.02(-1.62%)
Nov 06, 2011 863.86 863.86 863.86 863.86 0 +0.00(+0.00%)
Nov 04, 2011 882.23 884.30 857.25 863.86 229,608,992 -12.02(-1.37%)
Nov 03, 2011 848.70 880.90 846.28 875.88 288,080,800 +13.56(+1.57%)
Nov 02, 2011 871.55 873.41 850.43 862.32 230,240,800 -1.36(-0.16%)
Nov 01, 2011 878.95 878.95 855.16 863.68 292,892,416 -37.50(-4.16%)
Oct 31, 2011 920.33 923.37 901.18 901.18 211,258,592 -27.16(-2.93%)
Oct 30, 2011 928.34 928.34 928.34 928.34 0 +0.00(+0.00%)
Oct 29, 2011 928.34 928.34 928.34 928.34 0 +0.00(+0.00%)
Oct 28, 2011 933.44 939.75 923.00 928.34 291,372,416 -4.40(-0.47%)
Oct 27, 2011 911.24 934.13 908.19 932.74 337,951,808 +45.47(+5.12%)
Oct 26, 2011 892.99 900.08 883.16 887.27 206,272,992 -5.21(-0.58%)
Oct 25, 2011 899.43 900.91 885.99 892.48 190,516,400 -7.99(-0.89%)
Oct 24, 2011 897.03 902.45 887.21 900.47 165,860,608 +10.30(+1.16%)
Oct 23, 2011 890.17 890.17 890.17 890.17 0 +0.00(+0.00%)
Oct 22, 2011 890.17 890.17 890.17 890.17 0 +0.00(+0.00%)
Oct 21, 2011 872.43 892.99 871.72 890.17 242,655,600 +24.56(+2.84%)
Oct 20, 2011 881.04 887.65 862.68 865.61 250,837,408 -25.91(-2.91%)
Oct 19, 2011 892.17 895.27 886.73 891.52 203,875,008 +5.10(+0.58%)
Oct 18, 2011 879.93 886.53 877.24 886.42 181,612,000 -5.25(-0.59%)
Oct 17, 2011 906.18 913.32 888.92 891.67 204,593,200 -11.53(-1.28%)
Oct 16, 2011 903.20 903.20 903.20 903.20 0 +0.00(+0.00%)
Oct 15, 2011 903.20 903.20 903.20 903.20 0 +0.00(+0.00%)
Oct 14, 2011 899.43 908.47 890.20 903.20 195,613,792 +2.57(+0.29%)
Oct 13, 2011 906.39 914.43 892.03 900.63 253,959,200 -9.66(-1.06%)
Oct 12, 2011 885.52 910.29 880.44 910.29 261,866,592 +18.83(+2.11%)
Oct 11, 2011 890.83 891.87 881.80 891.46 223,028,992 -5.22(-0.58%)
Oct 10, 2011 894.84 896.68 887.31 896.68 217,176,192 +9.00(+1.01%)
Oct 09, 2011 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Oct 08, 2011 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Oct 07, 2011 875.78 891.60 875.78 887.68 248,526,000 +9.53(+1.09%)
Oct 06, 2011 859.85 878.15 858.98 878.15 298,089,792 +22.85(+2.67%)
Oct 05, 2011 846.71 855.30 837.78 855.30 244,810,592 +25.04(+3.02%)
Oct 04, 2011 832.86 833.42 816.44 830.26 295,951,200 -12.56(-1.49%)
Oct 03, 2011 839.92 846.62 836.60 842.82 199,668,800 -20.03(-2.32%)
Oct 01, 2011 862.85 862.85 862.85 862.85 0 +0.00(+0.00%)
Sep 30, 2011 861.51 865.63 851.09 862.85 223,312,000 -4.08(-0.47%)
Sep 29, 2011 853.04 873.10 852.90 866.93 251,170,208 +11.26(+1.32%)
Sep 28, 2011 847.60 868.54 847.60 855.67 241,754,800 -5.35(-0.62%)
Sep 27, 2011 845.17 863.44 841.59 861.02 321,452,192 +32.82(+3.96%)
Sep 26, 2011 797.51 838.55 795.42 828.20 275,679,200 +20.29(+2.51%)
Sep 25, 2011 807.91 807.91 807.91 807.91 0 +0.00(+0.00%)
Sep 24, 2011 807.91 807.91 807.91 807.91 0 +0.00(+0.00%)
Sep 23, 2011 802.71 807.91 771.89 807.91 293,920,992 +17.70(+2.24%)
Sep 22, 2011 804.46 809.82 785.07 790.21 318,280,992 -37.77(-4.56%)
Sep 21, 2011 844.96 844.96 825.58 827.98 194,430,400 -15.42(-1.83%)
Sep 20, 2011 827.46 843.40 827.46 843.40 183,076,800 +14.06(+1.70%)
Sep 19, 2011 826.07 834.22 824.51 829.34 174,938,400 -16.79(-1.98%)
Sep 18, 2011 846.13 846.13 846.13 846.13 0 +0.00(+0.00%)
Sep 17, 2011 846.13 846.13 846.13 846.13 0 +0.00(+0.00%)
Sep 16, 2011 849.74 851.22 835.35 846.13 443,398,016 +5.35(+0.64%)
Sep 15, 2011 821.75 849.26 818.05 840.78 280,556,992 +29.56(+3.64%)
Sep 14, 2011 782.42 812.28 782.42 811.22 285,167,808 +21.11(+2.67%)
Sep 13, 2011 779.26 790.11 758.28 790.11 288,190,208 +19.85(+2.58%)
Sep 12, 2011 780.60 784.26 766.87 770.26 326,229,184 -27.98(-3.51%)
Sep 11, 2011 798.24 798.24 798.24 798.24 0 +0.00(+0.00%)
Sep 10, 2011 798.24 798.24 798.24 798.24 0 +0.00(+0.00%)
Sep 09, 2011 832.46 835.02 798.02 798.24 218,634,208 -37.04(-4.43%)
Sep 08, 2011 826.23 842.15 823.66 835.28 185,508,400 +11.77(+1.43%)
Sep 07, 2011 819.51 824.87 812.67 823.51 208,208,608 +21.28(+2.65%)
Sep 06, 2011 814.92 822.40 795.88 802.23 281,268,992 -13.33(-1.63%)
Sep 05, 2011 837.83 837.83 814.81 815.56 215,620,608 -39.67(-4.64%)
Sep 04, 2011 855.23 855.23 855.23 855.23 0 +0.00(+0.00%)
Sep 03, 2011 855.23 855.23 855.23 855.23 0 +0.00(+0.00%)
Sep 02, 2011 872.82 874.46 850.24 855.23 188,532,608 -30.44(-3.44%)
Sep 01, 2011 886.72 887.45 870.93 885.67 195,202,400 +4.27(+0.48%)
Aug 31, 2011 858.30 881.40 853.44 881.40 222,483,600 +27.49(+3.22%)
Aug 30, 2011 858.59 860.12 847.56 853.91 177,622,400 +4.03(+0.47%)
Aug 29, 2011 840.97 851.91 836.81 849.88 110,169,400 +20.84(+2.51%)
Aug 28, 2011 829.04 829.04 829.04 829.04 0 +0.00(+0.00%)
Aug 27, 2011 829.04 829.04 829.04 829.04 0 +0.00(+0.00%)
Aug 26, 2011 842.99 842.99 814.49 829.04 181,246,208 -11.29(-1.34%)
Aug 25, 2011 855.53 857.62 836.29 840.33 176,362,000 -7.50(-0.88%)
Aug 24, 2011 848.54 852.21 834.85 847.83 154,609,600 +8.17(+0.97%)
Aug 23, 2011 847.94 858.50 831.18 839.66 186,283,008 -0.80(-0.10%)
Aug 22, 2011 823.50 849.09 823.50 840.46 183,361,600 +14.64(+1.77%)
Aug 21, 2011 825.82 825.82 825.82 825.82 0 +0.00(+0.00%)
Aug 19, 2011 835.61 835.61 815.58 825.82 346,271,008 -17.63(-2.09%)
Aug 18, 2011 871.03 874.52 830.62 843.45 279,668,800 -40.69(-4.60%)
Aug 17, 2011 869.13 890.26 867.05 884.14 189,414,000 +5.48(+0.62%)
Aug 16, 2011 873.95 878.66 860.64 878.66 201,732,192 -3.01(-0.34%)
Aug 15, 2011 882.44 883.45 869.32 881.67 141,389,408 +6.82(+0.78%)
Aug 14, 2011 874.85 874.85 874.85 874.85 0 +0.00(+0.00%)
Aug 13, 2011 874.85 874.85 874.85 874.85 0 +0.00(+0.00%)
Aug 12, 2011 834.65 874.85 816.32 874.85 338,819,584 +40.94(+4.91%)
Aug 11, 2011 827.84 836.43 786.15 833.91 552,615,168 +27.50(+3.41%)
Aug 10, 2011 867.02 867.02 805.86 806.41 481,098,400 -47.87(-5.60%)
Aug 09, 2011 873.99 877.09 823.28 854.28 515,960,192 -3.39(-0.40%)
Aug 08, 2011 896.53 913.36 857.67 857.67 466,691,808 -20.44(-2.33%)
Aug 07, 2011 878.11 878.11 878.11 878.11 0 +0.00(+0.00%)
Aug 06, 2011 878.11 878.11 878.11 878.11 0 +0.00(+0.00%)
Aug 05, 2011 863.85 899.20 862.36 878.11 501,341,184 -0.90(-0.10%)
Aug 04, 2011 927.98 927.98 879.01 879.01 408,652,800 -34.68(-3.80%)
Aug 03, 2011 911.24 939.65 910.08 913.69 329,641,408 -7.13(-0.77%)
Aug 02, 2011 938.46 944.21 920.82 920.82 410,518,208 -20.41(-2.17%)
Aug 01, 2011 984.31 984.31 941.23 941.23 307,948,000 -32.07(-3.29%)
Jul 31, 2011 973.30 973.30 973.30 973.30 0 +0.00(+0.00%)
Jul 30, 2011 973.30 973.30 973.30 973.30 0 +0.00(+0.00%)
Jul 29, 2011 963.32 977.84 960.03 973.30 279,449,216 -2.80(-0.29%)
Jul 28, 2011 962.80 979.78 962.80 976.10 266,387,200 +1.71(+0.18%)
Jul 27, 2011 986.83 986.83 968.51 974.39 255,763,808 -21.63(-2.17%)
Jul 26, 2011 1004 1004 988.37 996.02 217,309,600 -2.77(-0.28%)
Jul 25, 2011 1020 1020 995.23 998.79 225,221,200 -20.72(-2.03%)
Jul 24, 2011 1020 1020 1020 1020 0 +0.00(+0.00%)
Jul 23, 2011 1020 1020 1020 1020 0 +0.00(+0.00%)
Jul 22, 2011 1030 1036 1016 1020 402,167,392 +2.93(+0.29%)
Jul 21, 2011 997.32 1021 980.46 1017 392,370,208 +29.64(+3.00%)
Jul 20, 2011 968.42 987.66 966.18 986.94 320,323,584 +29.72(+3.10%)
Jul 19, 2011 953.64 966.68 951.04 957.22 245,281,792 +10.24(+1.08%)
Jul 18, 2011 959.73 962.89 946.27 946.98 263,858,592 -14.40(-1.50%)
Jul 17, 2011 961.38 961.38 961.38 961.38 0 +0.00(+0.00%)
Jul 16, 2011 961.38 961.38 961.38 961.38 0 +0.00(+0.00%)
Jul 15, 2011 967.64 973.35 958.11 961.38 306,504,192 -11.52(-1.18%)
Jul 14, 2011 968.83 980.12 967.49 972.90 221,734,400 -6.04(-0.62%)
Jul 13, 2011 967.72 984.48 967.51 978.94 314,956,992 +6.15(+0.63%)
Jul 12, 2011 962.22 979.78 939.47 972.79 487,827,200 -5.19(-0.53%)
Jul 11, 2011 997.64 997.84 969.98 977.98 367,590,208 -27.77(-2.76%)
Jul 10, 2011 1006 1006 1006 1006 0 +0.00(+0.00%)
Jul 09, 2011 1006 1006 1006 1006 0 +0.00(+0.00%)
Jul 08, 2011 1038 1038 1004 1006 339,160,000 -27.55(-2.67%)
Jul 07, 2011 1035 1047 1027 1033 231,552,192 -0.95(-0.09%)
Jul 06, 2011 1040 1041 1027 1034 259,623,808 -13.53(-1.29%)
Jul 05, 2011 1057 1058 1046 1048 192,695,600 -13.80(-1.30%)
Jul 04, 2011 1066 1066 1058 1062 147,698,000 -2.63(-0.25%)
Jul 03, 2011 1064 1064 1064 1064 0 +0.00(+0.00%)
Jul 02, 2011 1064 1064 1064 1064 0 +0.00(+0.00%)
Jul 01, 2011 1049 1068 1047 1064 299,344,608 +14.45(+1.38%)
Jun 30, 2011 1034 1050 1033 1050 287,447,808 +21.96(+2.14%)
Jun 29, 2011 1016 1036 1015 1028 274,038,784 +20.21(+2.01%)
Jun 28, 2011 1004 1014 997.60 1008 248,197,200 +6.49(+0.65%)
Jun 27, 2011 996.85 1006 990.34 1001 191,712,000 +5.82(+0.58%)
Jun 26, 2011 995.28 995.28 995.28 995.28 0 +0.00(+0.00%)
Jun 25, 2011 995.28 995.28 995.28 995.28 0 +0.00(+0.00%)
Jun 24, 2011 1020 1022 991.62 995.28 288,662,400 -12.84(-1.27%)
Jun 23, 2011 1031 1031 1006 1008 285,856,992 -30.46(-2.93%)
Jun 22, 2011 1040 1042 1033 1039 212,115,392 -0.81(-0.08%)
Jun 21, 2011 1028 1039 1028 1039 268,822,208 +18.83(+1.85%)
Jun 20, 2011 1021 1022 1010 1021 252,467,200 -10.64(-1.03%)
Jun 19, 2011 999.76 1032 996.05 1031 0 +0.00(+0.00%)
Jun 18, 2011 999.76 1032 996.05 1031 0 +0.00(+0.00%)
Jun 17, 2011 999.76 1032 996.05 1031 590,938,816 +23.95(+2.38%)
Jun 16, 2011 999.61 1007 996.57 1007 296,918,016 -1.42(-0.14%)
Jun 15, 2011 1026 1026 1009 1009 337,599,200 -20.93(-2.03%)
Jun 14, 2011 1019 1032 1019 1030 259,182,000 +18.54(+1.83%)
Jun 13, 2011 1012 1016 1007 1011 144,141,792 -1.30(-0.13%)
Jun 12, 2011 1029 1030 1010 1012 0 +0.00(+0.00%)
Jun 11, 2011 1029 1030 1010 1012 0 +0.00(+0.00%)
Jun 10, 2011 1029 1030 1010 1012 219,957,200 -18.06(-1.75%)
Jun 09, 2011 1029 1032 1021 1030 192,262,000 +3.69(+0.36%)
Jun 08, 2011 1033 1033 1024 1027 195,281,408 -9.16(-0.88%)
Jun 07, 2011 1035 1038 1032 1036 174,777,792 +1.13(+0.11%)
Jun 06, 2011 1044 1045 1032 1035 196,441,600 -13.10(-1.25%)
Jun 05, 2011 1047 1050 1033 1048 0 +0.00(+0.00%)
Jun 04, 2011 1047 1050 1033 1048 0 +0.00(+0.00%)
Jun 03, 2011 1047 1050 1033 1048 214,078,208 +2.53(+0.24%)
Jun 02, 2011 1044 1056 1042 1045 210,509,200 -7.45(-0.71%)
Jun 01, 2011 1069 1071 1050 1053 253,824,608 -13.59(-1.27%)
May 31, 2011 1054 1068 1054 1066 332,289,792 +22.52(+2.16%)
May 30, 2011 1043 1045 1041 1044 107,913,000 -0.26(-0.02%)
May 27, 2011 1048 1054 1040 1044 221,086,800 +5.83(+0.56%)
May 26, 2011 1044 1054 1035 1038 245,956,400 -1.94(-0.19%)
May 25, 2011 1024 1042 1024 1040 248,328,000 +9.87(+0.96%)
May 24, 2011 1029 1036 1028 1030 222,998,000 +2.84(+0.28%)
May 23, 2011 1029 1031 1023 1028 254,811,600 -14.31(-1.37%)
May 22, 2011 1059 1064 1039 1042 0 +0.00(+0.00%)
May 21, 2011 1042 1042 1042 1042 0 +0.00(+0.00%)
May 20, 2011 1059 1064 1039 1042 342,104,800 -14.62(-1.38%)
May 19, 2011 1058 1061 1048 1056 249,179,008 +3.00(+0.28%)
May 18, 2011 1057 1057 1046 1053 249,236,608 +3.43(+0.33%)
May 17, 2011 1055 1061 1050 1050 225,850,800 -5.10(-0.48%)
May 16, 2011 1045 1057 1044 1055 214,103,808 +0.72(+0.07%)
May 15, 2011 1067 1074 1052 1054 0 +0.00(+0.00%)
May 14, 2011 1067 1074 1052 1054 0 +0.00(+0.00%)
May 13, 2011 1067 1074 1052 1054 332,164,192 -12.77(-1.20%)
May 12, 2011 1062 1067 1057 1067 220,730,592 -4.45(-0.42%)
May 11, 2011 1070 1077 1065 1072 206,277,200 +5.87(+0.55%)
May 10, 2011 1058 1068 1052 1066 271,108,192 +8.26(+0.78%)
May 09, 2011 1072 1072 1056 1057 272,561,408 -21.80(-2.02%)
May 08, 2011 1073 1080 1068 1079 0 +0.00(+0.00%)
May 07, 2011 1079 1079 1079 1079 0 +0.00(+0.00%)
May 06, 2011 1073 1080 1068 1079 287,388,000 -2.88(-0.27%)
May 05, 2011 1093 1094 1078 1082 262,538,800 -9.71(-0.89%)
May 04, 2011 1101 1108 1090 1092 239,410,800 -11.18(-1.01%)
May 03, 2011 1105 1105 1098 1103 211,133,408 -4.27(-0.39%)
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.