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 29, 2011 358.15 359.94 357.90 359.94 53,538,200 +0.45(+0.13%)
Apr 28, 2011 360.62 361.51 358.02 359.49 98,323,400 -0.22(-0.06%)
Apr 27, 2011 359.42 361.14 357.11 359.71 93,895,400 +0.16(+0.04%)
Apr 26, 2011 357.43 360.10 357.28 359.55 80,401,000 +0.54(+0.15%)
Apr 25, 2011 360.27 360.57 358.36 359.01 0 +0.00(+0.00%)
Apr 24, 2011 360.27 360.57 358.36 359.01 0 +0.00(+0.00%)
Apr 23, 2011 358.36 359.01 0 +0.00(+0.00%)
Apr 22, 2011 360.27 360.57 358.36 359.01 0 +0.00(+0.00%)
Apr 21, 2011 360.27 360.57 358.36 359.01 104,171,200 -0.86(-0.24%)
Apr 20, 2011 356.13 360.19 356.13 359.87 87,295,800 +6.70(+1.90%)
Apr 19, 2011 353.87 354.79 352.75 353.17 75,950,200 +0.49(+0.14%)
Apr 18, 2011 359.06 359.56 350.79 352.68 117,725,400 -6.32(-1.76%)
Apr 17, 2011 359.93 360.51 357.45 359.00 0 +0.00(+0.00%)
Apr 16, 2011 359.93 360.51 357.45 359.00 0 +0.00(+0.00%)
Apr 15, 2011 359.93 360.51 357.45 359.00 90,164,200 -0.48(-0.13%)
Apr 14, 2011 361.38 361.45 358.23 359.48 93,770,800 -3.28(-0.90%)
Apr 13, 2011 361.56 365.33 361.01 362.76 65,783,200 +1.99(+0.55%)
Apr 12, 2011 364.09 365.63 359.66 360.77 80,294,800 -5.70(-1.56%)
Apr 11, 2011 366.45 367.81 366.31 366.47 56,094,000 -0.47(-0.13%)
Apr 10, 2011 366.94 366.94 366.94 0 +0.00(+0.00%)
Apr 09, 2011 368.10 369.16 366.10 366.94 0 +0.00(+0.00%)
Apr 08, 2011 368.10 369.16 366.10 366.94 83,439,400 -0.45(-0.12%)
Apr 07, 2011 370.02 370.89 367.39 367.39 77,291,200 -2.25(-0.61%)
Apr 06, 2011 370.16 371.10 368.54 369.64 71,902,200 +0.68(+0.18%)
Apr 05, 2011 369.22 369.86 367.53 368.96 67,687,600 -0.05(-0.01%)
Apr 04, 2011 368.39 370.36 367.72 369.01 62,628,800 -0.44(-0.12%)
Apr 03, 2011 367.47 369.61 366.70 369.45 0 +0.00(+0.00%)
Apr 02, 2011 367.47 369.61 366.70 369.45 0 +0.00(+0.00%)
Apr 01, 2011 367.47 369.61 366.70 369.45 86,005,800 +3.83(+1.05%)
Mar 31, 2011 368.22 368.74 365.62 365.62 97,767,000 -2.25(-0.61%)
Mar 30, 2011 368.99 369.07 366.89 367.87 105,182,000 +1.96(+0.54%)
Mar 29, 2011 364.61 365.94 362.90 365.91 75,828,800 +1.34(+0.37%)
Mar 28, 2011 364.31 365.82 363.70 364.57 66,330,200 -0.08(-0.02%)
Mar 27, 2011 365.31 365.40 363.46 364.65 0 +0.00(+0.00%)
Mar 26, 2011 365.31 365.40 363.46 364.65 0 +0.00(+0.00%)
Mar 25, 2011 365.31 365.40 363.46 364.65 49,350,800 +1.26(+0.35%)
Mar 24, 2011 359.52 363.77 358.59 363.39 52,108,200 +3.65(+1.01%)
Mar 23, 2011 354.95 359.74 354.95 359.74 56,703,400 +3.36(+0.94%)
Mar 22, 2011 357.10 357.97 355.36 356.38 61,553,200 -0.32(-0.09%)
Mar 21, 2011 355.39 356.96 354.31 356.70 74,506,200 +6.29(+1.80%)
Mar 20, 2011 351.43 353.26 350.05 350.41 0 +0.00(+0.00%)
Mar 19, 2011 351.43 353.26 350.05 350.41 0 +0.00(+0.00%)
Mar 18, 2011 351.43 353.26 350.05 350.41 92,057,600 +1.15(+0.33%)
Mar 17, 2011 345.30 350.07 344.55 349.26 88,731,400 +6.06(+1.77%)
Mar 16, 2011 350.54 350.91 343.20 343.20 86,892,600 -4.89(-1.40%)
Mar 15, 2011 349.80 351.41 343.93 348.09 126,473,800 -8.23(-2.31%)
Mar 14, 2011 357.24 359.32 355.54 356.32 62,314,600 -2.75(-0.77%)
Mar 13, 2011 358.99 360.44 358.27 359.07 0 +0.00(+0.00%)
Mar 12, 2011 358.99 360.44 358.27 359.07 64,347,200 -3.07(-0.85%)
Mar 11, 2011 363.39 364.54 360.98 362.14 56,979,200 -4.11(-1.12%)
Mar 10, 2011 366.74 368.46 365.65 366.25 76,641,000 -0.13(-0.04%)
Mar 09, 2011 367.14 367.73 362.94 366.38 75,483,600 +0.30(+0.08%)
Mar 08, 2011 366.25 370.23 365.54 366.08 55,613,200 +0.00(+0.00%)
Mar 07, 2011 366.25 370.23 365.54 366.08 0 -1.87(-0.51%)
Mar 06, 2011 368.59 370.73 366.67 367.95 0 +0.00(+0.00%)
Mar 05, 2011 368.59 370.73 366.67 367.95 65,144,000 +0.35(+0.10%)
Mar 04, 2011 366.35 369.05 365.00 367.60 75,019,800 +2.74(+0.75%)
Mar 03, 2011 364.67 365.97 363.56 364.86 92,607,800 -3.09(-0.84%)
Mar 02, 2011 370.69 372.20 366.87 367.95 101,474,800 -1.18(-0.32%)
Mar 01, 2011 366.74 370.70 365.37 369.13 93,485,200 +0.00(+0.00%)
Feb 28, 2011 366.74 370.70 365.37 369.13 0 +2.36(+0.64%)
Feb 27, 2011 364.53 367.61 363.45 366.77 0 +0.00(+0.00%)
Feb 26, 2011 364.53 367.61 363.45 366.77 100,680,800 +3.04(+0.84%)
Feb 25, 2011 362.96 364.81 362.96 363.73 137,349,200 -1.51(-0.41%)
Feb 24, 2011 367.19 369.09 364.91 365.24 108,518,600 -3.59(-0.97%)
Feb 23, 2011 368.96 370.22 366.09 368.83 103,675,000 -2.09(-0.56%)
Feb 22, 2011 373.26 374.02 370.20 370.92 85,208,200 +0.00(+0.00%)
Feb 21, 2011 373.26 374.02 370.20 370.92 0 -3.27(-0.87%)
Feb 20, 2011 373.94 374.19 372.08 374.19 0 +0.00(+0.00%)
Feb 19, 2011 373.94 374.19 372.08 374.19 111,131,000 +1.20(+0.32%)
Feb 18, 2011 371.85 373.15 370.93 372.99 110,667,200 +1.50(+0.40%)
Feb 17, 2011 371.11 372.39 370.56 371.49 101,725,200 +0.98(+0.26%)
Feb 16, 2011 370.08 371.35 369.32 370.51 84,206,400 +0.34(+0.09%)
Feb 15, 2011 371.66 372.10 369.01 370.17 81,661,200 +0.00(+0.00%)
Feb 14, 2011 371.66 372.10 369.01 370.17 0 +0.52(+0.14%)
Feb 13, 2011 369.42 370.98 366.83 369.65 0 +0.00(+0.00%)
Feb 12, 2011 369.42 370.98 366.83 369.65 93,754,200 -0.96(-0.26%)
Feb 11, 2011 368.15 370.61 366.36 370.61 111,940,400 +1.43(+0.39%)
Feb 10, 2011 370.17 370.68 368.79 369.18 84,296,200 -1.93(-0.52%)
Feb 09, 2011 370.24 371.30 369.40 371.11 115,387,800 +1.26(+0.34%)
Feb 08, 2011 366.39 370.33 366.08 369.85 103,890,600 +0.00(+0.00%)
Feb 07, 2011 366.39 370.33 366.08 369.85 0 +4.34(+1.19%)
Feb 06, 2011 366.37 366.88 364.27 365.51 0 +0.00(+0.00%)
Feb 05, 2011 366.37 366.88 364.27 365.51 105,276,600 +0.62(+0.17%)
Feb 04, 2011 365.97 366.28 363.06 364.89 106,570,200 -2.50(-0.68%)
Feb 03, 2011 367.98 368.90 365.76 367.39 117,478,600 +0.28(+0.08%)
Feb 02, 2011 363.03 367.46 361.92 367.11 113,894,000 +6.36(+1.76%)
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.