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, 2007 528.36 532.47 528.36 530.81 99,775,800 +0.32(+0.06%)
Apr 27, 2007 533.18 534.38 529.05 530.49 158,912,992 -3.55(-0.66%)
Apr 26, 2007 536.88 537.81 533.47 534.04 168,571,696 -1.29(-0.24%)
Apr 25, 2007 535.63 536.68 532.83 535.33 188,322,096 +2.77(+0.52%)
Apr 24, 2007 535.25 536.36 530.64 532.56 162,182,208 -2.91(-0.54%)
Apr 23, 2007 538.61 538.87 534.09 535.47 160,507,600 -0.89(-0.17%)
Apr 20, 2007 531.19 539.08 530.93 536.36 207,597,200 +7.70(+1.46%)
Apr 19, 2007 525.91 529.00 523.75 528.66 142,974,496 -2.58(-0.49%)
Apr 18, 2007 531.58 532.35 528.47 531.24 170,435,296 -1.44(-0.27%)
Apr 17, 2007 531.43 533.59 529.21 532.68 158,149,296 +0.59(+0.11%)
Apr 16, 2007 528.53 532.23 527.32 532.09 184,434,800 +8.41(+1.61%)
Apr 13, 2007 519.80 524.21 519.72 523.68 133,290,400 +4.77(+0.92%)
Apr 12, 2007 520.73 521.74 516.05 518.91 136,836,896 -3.19(-0.61%)
Apr 11, 2007 524.15 526.81 521.43 522.10 138,388,800 -1.99(-0.38%)
Apr 10, 2007 519.26 525.35 519.13 524.09 128,617,104 +4.80(+0.92%)
Apr 09, 2007 517.26 519.31 516.17 519.29 112,099,400 +0.00(+0.00%)
Apr 05, 2007 517.26 519.31 516.17 519.29 112,099,400 +1.69(+0.33%)
Apr 04, 2007 517.80 517.92 515.67 517.60 147,280,192 +1.56(+0.30%)
Apr 03, 2007 514.68 516.04 512.49 516.04 128,129,296 +4.02(+0.79%)
Apr 02, 2007 510.50 513.33 509.76 512.02 140,558,304 +1.52(+0.30%)
Mar 30, 2007 510.54 514.46 509.11 510.50 139,576,192 -1.35(-0.26%)
Mar 29, 2007 507.50 511.88 507.42 511.85 121,546,304 +6.74(+1.33%)
Mar 28, 2007 505.90 506.72 503.00 505.11 137,438,096 -3.10(-0.61%)
Mar 27, 2007 511.65 511.98 506.71 508.21 131,042,800 -0.59(-0.12%)
Mar 26, 2007 514.73 515.86 507.25 508.80 183,330,000 -5.04(-0.98%)
Mar 23, 2007 508.85 515.33 507.35 513.84 177,462,400 +4.83(+0.95%)
Mar 22, 2007 507.92 511.06 505.89 509.01 197,468,608 +8.12(+1.62%)
Mar 21, 2007 497.94 501.93 497.93 500.89 155,302,400 +2.60(+0.52%)
Mar 20, 2007 494.82 498.96 490.88 498.29 205,115,104 +5.85(+1.19%)
Mar 19, 2007 490.05 492.44 486.97 492.44 206,039,696 +10.30(+2.14%)
Mar 16, 2007 482.42 485.70 480.63 482.14 236,076,000 -1.25(-0.26%)
Mar 15, 2007 480.24 483.39 477.13 483.39 216,574,000 +10.01(+2.11%)
Mar 14, 2007 476.56 478.87 473.08 473.38 232,179,296 -11.00(-2.27%)
Mar 13, 2007 489.98 490.29 484.38 484.38 162,629,904 -5.16(-1.05%)
Mar 12, 2007 493.85 494.40 488.25 489.54 154,905,792 -0.81(-0.17%)
Mar 10, 2007 489.04 492.02 486.16 490.35 160,777,696 +1.32(+0.27%)
Mar 09, 2007 486.03 489.37 484.77 489.03 179,275,504 +7.13(+1.48%)
Mar 08, 2007 480.28 483.52 477.51 481.90 171,946,592 +3.74(+0.78%)
Mar 07, 2007 479.56 479.77 476.49 478.16 170,620,896 +2.57(+0.54%)
Mar 06, 2007 471.16 476.77 469.85 475.59 201,966,208 +0.00(+0.00%)
Mar 05, 2007 471.16 476.77 469.85 475.59 0 -4.61(-0.96%)
Mar 03, 2007 484.06 486.19 477.07 480.20 215,756,992 -1.76(-0.37%)
Mar 02, 2007 489.58 493.71 477.49 481.96 355,417,504 -8.25(-1.68%)
Mar 01, 2007 491.76 496.22 490.05 490.21 283,289,504 -10.12(-2.02%)
Feb 28, 2007 507.40 507.40 499.01 500.33 213,662,304 -10.84(-2.12%)
Feb 27, 2007 511.03 512.38 510.24 511.17 126,222,304 +0.00(+0.00%)
Feb 26, 2007 511.03 512.38 510.24 511.17 0 +0.56(+0.11%)
Feb 24, 2007 510.56 511.45 508.73 510.61 127,564,704 +1.28(+0.25%)
Feb 23, 2007 510.70 512.47 509.33 509.33 168,291,200 +0.55(+0.11%)
Feb 22, 2007 509.84 511.25 507.35 508.78 240,897,792 +0.76(+0.15%)
Feb 21, 2007 509.47 509.55 504.91 508.02 115,672,800 -1.20(-0.24%)
Feb 20, 2007 507.00 510.87 507.00 509.22 103,708,200 +0.00(+0.00%)
Feb 19, 2007 507.00 510.87 507.00 509.22 0 +3.12(+0.62%)
Feb 17, 2007 507.07 508.50 505.79 506.10 131,989,296 -1.67(-0.33%)
Feb 16, 2007 508.67 509.18 506.18 507.77 133,146,496 -0.30(-0.06%)
Feb 15, 2007 508.01 508.64 506.34 508.07 127,858,800 +1.41(+0.28%)
Feb 14, 2007 504.07 507.00 504.07 506.66 117,255,104 +2.89(+0.57%)
Feb 13, 2007 504.63 505.50 502.50 503.77 112,818,200 +0.00(+0.00%)
Feb 12, 2007 504.63 505.50 502.50 503.77 0 -3.53(-0.70%)
Feb 10, 2007 507.32 508.66 507.03 507.30 114,508,400 +2.52(+0.50%)
Feb 09, 2007 508.35 508.71 503.81 504.78 147,673,296 -4.30(-0.84%)
Feb 08, 2007 507.81 509.88 507.50 509.08 117,011,600 +1.68(+0.33%)
Feb 07, 2007 506.21 509.35 506.21 507.40 133,345,400 +1.21(+0.24%)
Feb 06, 2007 506.88 506.88 505.39 506.19 93,891,600 +0.00(+0.00%)
Feb 05, 2007 506.88 506.88 505.39 506.19 0 -0.59(-0.12%)
Feb 03, 2007 507.23 508.39 505.91 506.78 133,909,904 +1.19(+0.24%)
Feb 02, 2007 505.09 507.92 504.47 505.59 153,543,392 +5.78(+1.16%)
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.