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 (%)
May 29, 2009 265.17 265.17 258.62 259.45 110,807,504 -1.45(-0.56%)
May 28, 2009 260.42 262.98 258.11 260.90 99,635,600 -3.30(-1.25%)
May 27, 2009 265.29 265.67 262.12 264.20 87,207,600 +0.77(+0.29%)
May 26, 2009 259.36 263.62 255.06 263.43 83,544,600 +2.77(+1.06%)
May 25, 2009 261.11 261.48 257.28 260.66 29,799,400 +0.52(+0.20%)
May 22, 2009 260.55 262.48 258.21 260.14 74,919,400 +1.12(+0.43%)
May 21, 2009 262.46 263.61 258.39 259.02 78,579,200 -7.28(-2.73%)
May 20, 2009 261.56 267.15 261.56 266.30 109,472,096 +4.07(+1.55%)
May 19, 2009 262.41 263.63 259.62 262.23 126,535,000 +3.06(+1.18%)
May 18, 2009 249.59 259.49 248.82 259.17 94,844,200 +6.25(+2.47%)
May 15, 2009 251.85 253.82 249.24 252.92 99,849,200 +3.90(+1.57%)
May 14, 2009 250.65 251.35 247.46 249.02 121,986,096 -1.17(-0.47%)
May 13, 2009 256.15 257.61 249.50 250.19 154,552,096 -5.14(-2.01%)
May 12, 2009 254.43 259.27 254.26 255.33 115,554,800 -1.14(-0.44%)
May 11, 2009 260.87 260.87 254.95 256.47 107,835,504 -4.88(-1.87%)
May 08, 2009 259.97 263.75 258.98 261.35 127,166,400 +4.66(+1.82%)
May 07, 2009 257.58 263.25 255.27 256.69 170,586,896 +1.41(+0.55%)
May 06, 2009 251.44 257.59 251.03 255.28 141,015,904 +3.12(+1.24%)
May 05, 2009 253.03 254.32 250.28 252.16 137,269,600 +0.69(+0.27%)
May 04, 2009 244.99 251.60 244.62 251.47 113,616,200 +10.71(+4.45%)
May 01, 2009 240.90 243.94 240.72 240.76 0 +0.00(+0.00%)
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%)
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.