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, 2009 240.90 243.94 240.72 240.76 180,466,304 +2.69(+1.13%)
Apr 29, 2009 235.15 238.72 234.38 238.07 138,371,008 +3.24(+1.38%)
Apr 28, 2009 233.70 236.45 231.23 234.83 87,995,800 -3.31(-1.39%)
Apr 27, 2009 235.16 238.85 233.51 238.14 83,088,800 -1.20(-0.50%)
Apr 24, 2009 235.67 239.49 235.04 239.34 99,254,000 +4.04(+1.72%)
Apr 23, 2009 235.37 240.15 234.82 235.30 103,560,800 -1.58(-0.67%)
Apr 22, 2009 235.55 237.63 230.57 236.88 122,608,704 +2.16(+0.92%)
Apr 21, 2009 232.89 236.32 228.19 234.72 120,511,200 +0.95(+0.41%)
Apr 20, 2009 242.29 242.92 232.91 233.77 111,752,600 -10.04(-4.12%)
Apr 17, 2009 240.56 244.98 239.44 243.81 139,339,200 +5.32(+2.23%)
Apr 16, 2009 238.06 240.02 234.99 238.49 112,487,200 +2.59(+1.10%)
Apr 15, 2009 231.84 237.55 231.72 235.90 101,118,200 +0.45(+0.19%)
Apr 14, 2009 234.54 238.47 232.98 235.45 144,872,000 +2.61(+1.12%)
Apr 13, 2009 232.84 232.84 232.84 232.84 0 +0.00(+0.00%)
Apr 10, 2009 230.76 233.72 228.47 232.84 0 +0.00(+0.00%)
Apr 09, 2009 230.76 233.72 228.47 232.84 138,297,104 +4.60(+2.02%)
Apr 08, 2009 222.78 229.87 222.25 228.24 101,413,600 +0.85(+0.37%)
Apr 07, 2009 229.85 230.50 224.60 227.39 99,476,000 -1.46(-0.64%)
Apr 06, 2009 233.65 235.96 227.41 228.85 125,800,600 -1.91(-0.83%)
Apr 03, 2009 231.08 235.28 229.32 230.76 142,367,600 -1.29(-0.56%)
Apr 02, 2009 226.17 232.59 225.87 232.05 149,949,904 +11.35(+5.14%)
Apr 01, 2009 216.27 220.76 212.77 220.70 111,547,400 +3.72(+1.71%)
Mar 31, 2009 213.26 217.06 213.25 216.98 98,962,200 +5.87(+2.78%)
Mar 30, 2009 216.18 216.51 211.11 211.11 90,808,000 -10.62(-4.79%)
Mar 27, 2009 224.83 225.17 220.37 221.73 95,518,400 -3.07(-1.37%)
Mar 26, 2009 226.69 226.77 222.45 224.80 98,368,600 -0.75(-0.33%)
Mar 25, 2009 220.50 226.18 220.35 225.55 118,585,104 +4.08(+1.84%)
Mar 24, 2009 224.83 225.21 218.60 221.47 162,213,696 +0.57(+0.26%)
Mar 23, 2009 217.70 221.30 215.79 220.90 139,020,896 +8.19(+3.85%)
Mar 20, 2009 209.15 213.33 208.44 212.71 156,675,200 +2.33(+1.11%)
Mar 19, 2009 211.00 214.97 208.94 210.38 188,466,304 +1.04(+0.50%)
Mar 18, 2009 213.07 214.03 206.93 209.34 108,275,400 -1.53(-0.73%)
Mar 17, 2009 212.95 213.63 209.05 210.87 111,750,200 -4.92(-2.28%)
Mar 16, 2009 215.96 216.98 212.01 215.79 116,521,504 +4.05(+1.91%)
Mar 13, 2009 214.95 216.28 210.71 211.74 124,837,904 +0.43(+0.20%)
Mar 12, 2009 208.16 211.98 204.21 211.31 125,232,304 +0.98(+0.47%)
Mar 11, 2009 211.01 214.37 205.77 210.33 151,186,000 -0.11(-0.05%)
Mar 10, 2009 199.34 211.55 198.72 210.44 138,654,592 +11.19(+5.62%)
Mar 09, 2009 200.74 200.74 194.99 199.25 112,949,296 -0.25(-0.13%)
Mar 07, 2009 199.94 204.32 198.22 199.50 140,071,104 -1.08(-0.54%)
Mar 06, 2009 208.58 209.67 200.58 200.58 145,570,208 -11.00(-5.20%)
Mar 05, 2009 205.45 211.71 205.29 211.58 137,272,400 +9.01(+4.45%)
Mar 04, 2009 209.76 211.17 202.41 202.57 154,676,000 -6.27(-3.00%)
Mar 03, 2009 214.45 214.45 208.53 208.84 210,658,896 +0.00(+0.00%)
Mar 02, 2009 214.45 214.45 208.53 208.84 0 -10.97(-4.99%)
Feb 28, 2009 220.42 220.86 214.96 219.81 162,742,000 -3.86(-1.73%)
Feb 27, 2009 222.86 225.60 220.37 223.67 148,143,504 +2.98(+1.35%)
Feb 26, 2009 226.97 227.67 218.34 220.69 136,425,904 -1.86(-0.84%)
Feb 25, 2009 221.86 223.08 218.01 222.55 157,371,504 -1.43(-0.64%)
Feb 24, 2009 232.88 233.34 223.33 223.98 117,583,800 +0.00(+0.00%)
Feb 23, 2009 232.88 233.34 223.33 223.98 0 -5.15(-2.25%)
Feb 21, 2009 234.13 234.20 228.48 229.13 143,123,200 -8.54(-3.59%)
Feb 20, 2009 240.36 241.70 237.26 237.67 117,828,000 -0.63(-0.26%)
Feb 19, 2009 239.21 239.77 234.37 238.30 127,107,600 +0.13(+0.05%)
Feb 18, 2009 244.33 244.44 236.94 238.17 109,558,800 -8.98(-3.63%)
Feb 17, 2009 249.22 250.40 246.44 247.15 67,992,200 +0.00(+0.00%)
Feb 16, 2009 249.22 250.40 246.44 247.15 0 -3.97(-1.58%)
Feb 14, 2009 251.25 254.19 249.33 251.12 103,423,400 +2.85(+1.15%)
Feb 13, 2009 249.33 249.47 244.96 248.27 161,230,400 -5.01(-1.98%)
Feb 12, 2009 250.19 253.94 249.67 253.28 93,625,400 +1.91(+0.76%)
Feb 11, 2009 259.45 260.22 251.37 251.37 136,340,496 -11.35(-4.32%)
Feb 10, 2009 259.40 263.95 257.92 262.72 131,502,800 +0.00(+0.00%)
Feb 09, 2009 259.40 263.95 257.92 262.72 0 +1.37(+0.52%)
Feb 07, 2009 255.00 262.56 253.92 261.35 158,739,600 +8.84(+3.50%)
Feb 06, 2009 249.49 253.15 246.19 252.51 133,400,304 -2.28(-0.89%)
Feb 05, 2009 251.60 257.78 250.29 254.79 141,940,192 +3.96(+1.58%)
Feb 04, 2009 247.56 251.49 242.81 250.83 116,323,104 +4.87(+1.98%)
Feb 03, 2009 245.42 247.28 241.71 245.96 148,892,992 +0.00(+0.00%)
Feb 02, 2009 245.42 247.28 241.71 245.96 0 -2.64(-1.06%)
Jan 31, 2009 252.35 253.20 247.04 248.60 114,763,800 -3.75(-1.49%)
Jan 30, 2009 255.41 256.01 249.76 252.35 123,636,896 -4.81(-1.87%)
Jan 29, 2009 252.69 258.37 252.69 257.16 163,963,808 +8.57(+3.45%)
Jan 28, 2009 248.75 248.77 242.79 248.59 149,606,096 +0.71(+0.29%)
Jan 27, 2009 234.69 248.42 234.00 247.88 178,831,104 +0.00(+0.00%)
Jan 26, 2009 234.69 248.42 234.00 247.88 0 +13.74(+5.87%)
Jan 24, 2009 234.23 235.51 227.53 234.14 127,680,704 -1.32(-0.56%)
Jan 23, 2009 243.04 243.21 234.01 235.46 134,541,200 -2.25(-0.95%)
Jan 22, 2009 237.27 240.50 232.91 237.71 175,112,896 -2.40(-1.00%)
Jan 21, 2009 244.34 246.69 238.97 240.11 123,617,400 -5.11(-2.08%)
Jan 20, 2009 252.31 255.30 241.87 245.22 108,763,904 +0.00(+0.00%)
Jan 19, 2009 252.31 255.30 241.87 245.22 0 -3.33(-1.34%)
Jan 17, 2009 249.63 254.02 248.07 248.55 130,931,600 +4.95(+2.03%)
Jan 16, 2009 246.84 248.96 241.56 243.60 158,784,704 -3.72(-1.50%)
Jan 15, 2009 262.49 263.01 245.08 247.32 161,467,104 -13.42(-5.15%)
Jan 14, 2009 259.89 262.06 256.21 260.74 164,604,608 -1.06(-0.40%)
Jan 13, 2009 264.95 266.80 260.54 261.80 94,920,800 +0.00(+0.00%)
Jan 12, 2009 264.95 266.80 260.54 261.80 0 -4.38(-1.65%)
Jan 10, 2009 265.26 269.74 263.31 266.18 98,712,600 +1.59(+0.60%)
Jan 09, 2009 261.04 266.10 260.26 264.59 86,064,000 -0.45(-0.17%)
Jan 08, 2009 268.24 269.52 262.87 265.04 115,155,696 -4.23(-1.57%)
Jan 07, 2009 262.71 271.91 259.42 269.27 114,453,696 +7.49(+2.86%)
Jan 06, 2009 261.25 262.20 256.71 261.78 87,560,000 +0.00(+0.00%)
Jan 05, 2009 261.25 262.20 256.71 261.78 0 +3.55(+1.37%)
Jan 03, 2009 248.97 258.23 247.83 258.23 59,006,800 +0.00(+0.00%)
Jan 02, 2009 248.97 258.23 247.83 258.23 0 +12.29(+5.00%)
Jan 01, 2009 248.42 249.07 245.94 245.94 18,705,800 -0.64(-0.26%)
Dec 31, 2008 243.56 246.58 241.72 246.58 42,942,200 +5.77(+2.40%)
Dec 30, 2008 243.31 245.25 239.37 240.81 52,346,400 +0.00(+0.00%)
Dec 29, 2008 243.31 245.25 239.37 240.81 0 -1.09(-0.45%)
Dec 26, 2008 242.47 242.80 240.60 241.90 0 +0.00(+0.00%)
Dec 25, 2008 242.47 242.80 240.60 241.90 22,285,200 -2.60(-1.06%)
Dec 24, 2008 242.37 248.89 242.37 244.50 63,468,600 +1.06(+0.44%)
Dec 23, 2008 248.02 248.02 243.41 243.44 89,908,200 +0.00(+0.00%)
Dec 22, 2008 248.02 248.02 243.41 243.44 0 -6.10(-2.44%)
Dec 20, 2008 247.08 253.11 245.06 249.54 189,311,808 -0.34(-0.14%)
Dec 19, 2008 247.92 251.26 247.40 249.88 141,497,200 +2.12(+0.86%)
Dec 18, 2008 250.90 251.17 243.54 247.76 151,654,496 -0.50(-0.20%)
Dec 17, 2008 247.41 249.53 245.05 248.26 84,055,800 +1.15(+0.47%)
Dec 16, 2008 250.64 252.41 245.42 247.11 87,054,200 +0.00(+0.00%)
Dec 15, 2008 250.64 252.41 245.42 247.11 0 -0.64(-0.26%)
Dec 13, 2008 241.47 250.38 240.27 247.75 0 -7.02(-2.76%)
Dec 12, 2008 256.96 257.53 252.02 254.77 159,926,000 -1.38(-0.54%)
Dec 11, 2008 254.28 257.22 251.10 256.15 127,950,400 +2.76(+1.09%)
Dec 10, 2008 245.32 256.41 244.03 253.39 138,601,200 +5.27(+2.12%)
Dec 09, 2008 245.91 249.13 241.88 248.12 136,252,304 +0.00(+0.00%)
Dec 08, 2008 245.91 249.13 241.88 248.12 0 +18.68(+8.14%)
Dec 06, 2008 238.19 239.20 227.77 229.44 119,857,504 -11.36(-4.72%)
Dec 05, 2008 240.57 248.56 237.04 240.80 139,855,392 -1.24(-0.51%)
Dec 04, 2008 241.14 243.34 233.94 242.04 118,456,304 +0.70(+0.29%)
Dec 03, 2008 230.66 241.67 229.36 241.34 130,866,800 +5.84(+2.48%)
Dec 02, 2008 252.82 252.82 235.50 235.50 112,823,200 +0.00(+0.00%)
Dec 01, 2008 252.82 252.82 235.50 235.50 0 -17.05(-6.75%)
Nov 29, 2008 253.15 254.38 247.64 252.55 125,724,704 -0.71(-0.28%)
Nov 28, 2008 248.13 253.26 247.99 253.26 116,172,304 +8.10(+3.30%)
Nov 27, 2008 243.94 249.32 238.19 245.16 107,416,600 -0.68(-0.28%)
Nov 26, 2008 243.80 251.01 240.31 245.84 162,667,808 -0.02(-0.01%)
Nov 25, 2008 226.72 245.86 226.43 245.86 141,606,896 +0.00(+0.00%)
Nov 24, 2008 226.72 245.86 226.43 245.86 0 +22.93(+10.29%)
Nov 22, 2008 228.04 232.94 220.12 222.93 170,651,104 -4.89(-2.15%)
Nov 21, 2008 231.09 232.77 223.85 227.82 156,642,208 -10.30(-4.33%)
Nov 20, 2008 250.21 250.21 238.12 238.12 133,170,304 -12.50(-4.99%)
Nov 19, 2008 247.14 250.78 239.29 250.62 114,921,200 +4.29(+1.74%)
Nov 18, 2008 252.32 254.06 245.25 246.33 109,152,200 +0.00(+0.00%)
Nov 17, 2008 252.32 254.06 245.25 246.33 0 -6.14(-2.43%)
Nov 15, 2008 258.53 258.93 250.82 252.47 119,698,200 +2.51(+1.00%)
Nov 14, 2008 245.08 251.84 243.65 249.96 116,407,504 +0.71(+0.28%)
Nov 13, 2008 261.71 262.87 247.85 249.25 120,940,800 -7.88(-3.06%)
Nov 12, 2008 262.51 264.40 256.79 257.13 110,374,600 -10.00(-3.74%)
Nov 11, 2008 273.03 278.19 265.95 267.13 105,351,400 +0.00(+0.00%)
Nov 10, 2008 273.03 278.19 265.95 267.13 0 +1.41(+0.53%)
Nov 08, 2008 262.19 268.57 257.65 265.72 128,372,304 +5.11(+1.96%)
Nov 07, 2008 271.68 275.42 260.61 260.61 167,561,696 -18.83(-6.74%)
Nov 06, 2008 287.90 287.90 277.52 279.44 156,209,104 -11.69(-4.02%)
Nov 05, 2008 274.62 291.13 272.07 291.13 167,169,904 +18.12(+6.64%)
Nov 04, 2008 269.57 273.01 266.47 273.01 124,275,104 +0.00(+0.00%)
Nov 03, 2008 269.57 273.01 266.47 273.01 0 +5.32(+1.99%)
Oct 31, 2008 258.30 267.69 253.02 267.69 156,322,800 +10.04(+3.90%)
Oct 30, 2008 265.82 266.21 253.47 257.65 191,155,808 -1.93(-0.74%)
Oct 29, 2008 254.08 259.63 249.37 259.58 198,330,704 +21.62(+9.09%)
Oct 28, 2008 244.34 244.37 233.02 237.96 191,043,504 +0.86(+0.36%)
Oct 27, 2008 235.34 241.81 231.50 237.10 166,640,304 -8.82(-3.59%)
Oct 24, 2008 243.97 247.23 232.43 245.92 246,668,896 -11.93(-4.63%)
Oct 23, 2008 255.63 258.95 247.19 257.85 177,522,400 +2.77(+1.09%)
Oct 22, 2008 262.97 265.94 254.72 255.08 167,685,296 -14.28(-5.30%)
Oct 21, 2008 275.32 275.73 267.11 269.36 151,555,600 -0.05(-0.02%)
Oct 20, 2008 258.26 269.41 257.62 269.41 221,768,096 +17.15(+6.80%)
Oct 17, 2008 259.95 260.97 242.37 252.26 278,312,896 +4.22(+1.70%)
Oct 16, 2008 249.15 262.21 244.72 248.04 260,793,696 -14.96(-5.69%)
Oct 15, 2008 280.96 281.43 261.83 263.00 233,306,096 -21.51(-7.56%)
Oct 14, 2008 299.17 302.77 280.46 284.51 400,084,000 -0.76(-0.27%)
Oct 13, 2008 272.96 285.27 269.94 285.27 207,244,896 +27.22(+10.55%)
Oct 10, 2008 261.78 270.90 254.36 258.05 302,432,384 -23.92(-8.48%)
Oct 09, 2008 287.42 296.57 278.65 281.97 178,049,104 -3.69(-1.29%)
Oct 08, 2008 293.66 308.29 280.82 285.66 269,515,584 -23.78(-7.68%)
Oct 07, 2008 320.06 320.52 306.78 309.44 182,098,208 -3.12(-1.00%)
Oct 06, 2008 328.12 329.89 310.78 312.56 188,518,000 -31.46(-9.14%)
Oct 03, 2008 331.95 344.23 328.64 344.02 159,718,208 +13.19(+3.99%)
Oct 02, 2008 334.07 342.98 330.83 330.83 190,642,000 -3.41(-1.02%)
Oct 01, 2008 335.66 336.73 328.77 334.24 180,034,592 +2.79(+0.84%)
Sep 30, 2008 316.80 333.42 310.67 331.45 245,744,496 +7.90(+2.44%)
Sep 29, 2008 354.22 354.22 323.55 323.55 258,932,992 -31.03(-8.75%)
Sep 26, 2008 364.71 364.71 354.58 354.58 212,461,792 -14.77(-4.00%)
Sep 25, 2008 360.00 369.35 359.15 369.35 191,599,200 +8.73(+2.42%)
Sep 24, 2008 368.19 370.09 360.62 360.62 126,150,000 -7.02(-1.91%)
Sep 23, 2008 373.37 374.34 365.78 367.64 163,042,000 -7.55(-2.01%)
Sep 22, 2008 383.18 385.43 375.19 375.19 155,184,608 -6.64(-1.74%)
Sep 19, 2008 370.85 381.83 367.70 381.83 359,715,008 +30.17(+8.58%)
Sep 18, 2008 354.91 361.74 349.76 351.66 244,054,496 -5.32(-1.49%)
Sep 17, 2008 380.56 380.56 356.98 356.98 272,589,792 -14.22(-3.83%)
Sep 16, 2008 378.50 381.13 364.98 371.20 290,254,496 -13.84(-3.59%)
Sep 15, 2008 386.70 388.69 379.21 385.04 221,328,800 -14.53(-3.64%)
Sep 12, 2008 397.85 399.57 392.62 399.57 117,328,800 +7.01(+1.79%)
Sep 11, 2008 394.10 395.25 387.67 392.56 125,931,600 -1.34(-0.34%)
Sep 10, 2008 394.87 397.21 391.56 393.90 126,395,400 -1.83(-0.46%)
Sep 09, 2008 398.06 402.30 393.61 395.73 140,859,296 -3.06(-0.77%)
Sep 08, 2008 405.06 405.27 395.96 398.79 165,165,696 +9.57(+2.46%)
Sep 05, 2008 393.47 395.49 388.35 389.22 163,027,696 -7.95(-2.00%)
Sep 04, 2008 408.71 409.84 397.17 397.17 162,637,600 -9.15(-2.25%)
Sep 03, 2008 411.51 413.06 406.32 406.32 95,590,200 -8.38(-2.02%)
Sep 02, 2008 410.52 416.28 409.64 414.70 137,273,200 +2.61(+0.63%)
Sep 01, 2008 409.38 413.42 408.68 412.09 63,036,000 -0.75(-0.18%)
Aug 29, 2008 411.78 415.11 410.33 412.84 100,540,800 +1.71(+0.42%)
Aug 28, 2008 405.45 412.77 403.47 411.13 109,407,000 +5.01(+1.23%)
Aug 27, 2008 403.15 407.69 400.32 406.12 82,625,000 +2.88(+0.71%)
Aug 26, 2008 400.92 405.21 397.09 403.24 85,749,200 +0.54(+0.13%)
Aug 25, 2008 406.18 407.91 402.70 402.70 46,902,000 -5.49(-1.34%)
Aug 22, 2008 402.37 408.20 400.45 408.19 88,902,600 +7.96(+1.99%)
Aug 21, 2008 400.04 403.09 396.80 400.23 92,701,200 -2.36(-0.59%)
Aug 20, 2008 401.21 404.15 399.57 402.59 93,463,600 +3.84(+0.96%)
Aug 19, 2008 405.87 405.87 398.75 398.75 106,967,800 -11.76(-2.86%)
Aug 18, 2008 409.00 414.47 407.92 410.51 76,784,600 +0.65(+0.16%)
Aug 15, 2008 410.65 414.23 408.08 409.86 94,451,000 +0.45(+0.11%)
Aug 14, 2008 413.07 413.19 405.92 409.41 110,771,504 -0.92(-0.22%)
Aug 13, 2008 414.92 417.42 410.32 410.33 128,579,800 -5.23(-1.26%)
Aug 12, 2008 411.06 416.72 409.73 415.56 137,382,896 +3.43(+0.83%)
Aug 11, 2008 409.60 412.57 408.86 412.13 113,138,096 +3.61(+0.88%)
Aug 08, 2008 402.92 408.52 400.48 408.52 140,961,696 +2.83(+0.70%)
Aug 07, 2008 408.35 412.38 404.68 405.69 140,378,704 -4.82(-1.17%)
Aug 06, 2008 405.70 410.62 405.01 410.51 132,102,200 +7.05(+1.75%)
Aug 05, 2008 392.71 403.46 392.01 403.46 153,391,600 +10.98(+2.80%)
Aug 04, 2008 393.44 400.12 391.75 392.48 123,245,104 -2.05(-0.52%)
Aug 01, 2008 396.68 399.03 392.50 394.53 131,411,400 -5.42(-1.36%)
Jul 31, 2008 405.55 406.22 398.74 399.95 163,272,000 -4.44(-1.10%)
Jul 30, 2008 403.57 405.35 400.93 404.39 132,223,600 +9.29(+2.35%)
Jul 29, 2008 388.53 396.78 387.04 395.10 132,712,400 +2.12(+0.54%)
Jul 28, 2008 394.93 396.96 391.39 392.98 106,533,200 -2.79(-0.70%)
Jul 25, 2008 391.85 397.23 390.80 395.77 156,458,400 -0.88(-0.22%)
Jul 24, 2008 407.33 408.28 395.37 396.65 125,073,800 -8.73(-2.15%)
Jul 23, 2008 405.99 407.58 403.46 405.38 151,925,904 +5.18(+1.29%)
Jul 22, 2008 396.21 400.56 392.52 400.20 154,615,104 -0.16(-0.04%)
Jul 21, 2008 395.39 403.16 390.74 400.36 131,788,096 +4.42(+1.12%)
Jul 18, 2008 388.51 395.94 385.54 395.94 179,102,208 +3.28(+0.84%)
Jul 17, 2008 390.59 396.74 388.53 392.66 183,419,008 +8.67(+2.26%)
Jul 16, 2008 385.03 385.03 374.09 383.99 218,291,600 +0.33(+0.09%)
Jul 15, 2008 391.31 391.41 379.35 383.66 251,291,104 -11.69(-2.96%)
Jul 14, 2008 397.48 399.65 394.55 395.35 127,677,104 +3.37(+0.86%)
Jul 11, 2008 404.41 405.89 391.98 391.98 145,577,296 -9.95(-2.48%)
Jul 10, 2008 404.21 407.95 399.29 401.93 143,509,104 -8.90(-2.17%)
Jul 09, 2008 407.17 411.18 405.71 410.83 126,240,496 +8.04(+2.00%)
Jul 08, 2008 402.10 404.96 397.67 402.79 140,285,504 -8.33(-2.03%)
Jul 07, 2008 407.28 412.20 404.39 411.12 90,702,200 +7.76(+1.92%)
Jul 04, 2008 410.12 410.15 403.32 403.36 75,595,400 -5.19(-1.27%)
Jul 03, 2008 401.58 409.93 400.24 408.55 180,223,104 +0.15(+0.04%)
Jul 02, 2008 413.94 417.69 408.40 408.40 151,929,696 -6.12(-1.48%)
Jul 01, 2008 424.21 424.21 413.72 414.52 174,313,696 -11.41(-2.68%)
Jun 30, 2008 427.49 428.79 419.10 425.93 187,358,208 +0.01(+0.00%)
Jun 27, 2008 426.30 428.54 419.35 425.92 182,556,192 -0.11(-0.03%)
Jun 26, 2008 436.02 436.71 426.03 426.03 258,669,600 -13.53(-3.08%)
Jun 25, 2008 439.19 441.10 436.70 439.56 109,573,600 +2.18(+0.50%)
Jun 24, 2008 437.43 440.17 428.94 437.38 158,250,592 -0.06(-0.01%)
Jun 23, 2008 436.76 440.63 435.28 437.44 108,527,000 +0.11(+0.03%)
Jun 20, 2008 448.62 449.94 434.79 437.33 206,386,096 -9.35(-2.09%)
Jun 19, 2008 448.98 452.78 446.68 446.68 139,839,504 -3.89(-0.86%)
Jun 18, 2008 457.90 458.34 448.44 450.57 121,417,696 -9.26(-2.01%)
Jun 17, 2008 459.77 464.32 459.75 459.83 107,437,296 +1.13(+0.25%)
Jun 16, 2008 459.78 460.99 454.64 458.70 101,934,704 -1.26(-0.27%)
Jun 13, 2008 458.24 460.60 452.48 459.96 104,004,800 +0.85(+0.19%)
Jun 12, 2008 456.50 460.95 456.50 459.11 130,433,504 +2.77(+0.61%)
Jun 11, 2008 465.39 467.84 455.70 456.34 144,677,696 -7.85(-1.69%)
Jun 10, 2008 466.56 467.13 462.27 464.19 140,215,696 -5.63(-1.20%)
Jun 09, 2008 469.31 472.47 468.56 469.82 116,486,704 -1.41(-0.30%)
Jun 06, 2008 486.18 487.32 471.23 471.23 142,864,400 -11.03(-2.29%)
Jun 05, 2008 481.60 483.79 479.30 482.26 117,924,704 +3.69(+0.77%)
Jun 04, 2008 480.34 480.34 474.74 478.57 113,932,704 -5.33(-1.10%)
Jun 03, 2008 480.02 484.07 479.03 483.90 123,282,800 +4.75(+0.99%)
Jun 02, 2008 483.85 483.94 477.04 479.15 88,191,400 -6.37(-1.31%)
May 30, 2008 484.92 487.86 484.88 485.52 107,736,400 +1.71(+0.35%)
May 29, 2008 484.47 486.11 480.80 483.81 86,137,600 +2.15(+0.45%)
May 28, 2008 475.46 484.53 475.04 481.66 99,548,400 +7.82(+1.65%)
May 27, 2008 480.04 480.80 473.02 473.84 93,747,200 -4.45(-0.93%)
May 26, 2008 479.26 480.84 478.29 478.29 35,315,800 -0.10(-0.02%)
May 23, 2008 485.11 485.24 478.39 478.39 99,802,400 -7.22(-1.49%)
May 22, 2008 483.67 487.20 483.08 485.61 110,745,400 -2.01(-0.41%)
May 21, 2008 488.44 490.26 485.68 487.62 141,621,504 +0.35(+0.07%)
May 20, 2008 492.68 493.58 487.27 487.27 100,392,800 -8.85(-1.78%)
May 19, 2008 491.71 496.12 490.84 496.12 95,491,000 +5.34(+1.09%)
May 16, 2008 492.36 494.93 489.69 490.78 127,926,496 +0.88(+0.18%)
May 15, 2008 486.34 490.64 485.93 489.90 91,879,600 +1.51(+0.31%)
May 14, 2008 481.87 489.46 481.69 488.39 112,004,200 +7.91(+1.65%)
May 13, 2008 484.37 484.37 476.35 480.48 117,282,800 -1.59(-0.33%)
May 12, 2008 483.60 484.92 481.08 482.07 52,699,400 +1.67(+0.35%)
May 09, 2008 482.13 482.45 478.31 480.40 106,643,800 -4.21(-0.87%)
May 08, 2008 481.37 484.79 481.20 484.61 115,022,000 -0.69(-0.14%)
May 07, 2008 481.61 487.38 480.56 485.30 124,300,304 +4.64(+0.97%)
May 06, 2008 481.15 483.39 477.02 480.66 213,567,392 -0.72(-0.15%)
May 05, 2008 480.21 482.27 479.46 481.38 92,884,800 +0.17(+0.04%)
May 02, 2008 478.96 483.42 476.51 481.21 227,779,600 +5.65(+1.19%)
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.