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 31, 2011 348.80 351.10 348.56 349.44 91,869,000 +3.24(+0.94%)
May 30, 2011 345.77 347.34 345.47 346.20 30,043,600 +0.14(+0.04%)
May 27, 2011 347.20 348.33 344.77 346.06 105,550,800 +1.59(+0.46%)
May 26, 2011 345.91 346.78 343.38 344.47 84,888,000 -0.44(-0.13%)
May 25, 2011 340.82 345.73 340.33 344.91 90,405,600 +1.71(+0.50%)
May 24, 2011 342.77 344.79 342.48 343.20 86,778,200 +0.74(+0.22%)
May 23, 2011 344.62 344.62 341.84 342.46 110,649,600 -5.78(-1.66%)
May 22, 2011 351.07 352.48 346.46 348.24 0 +0.00(+0.00%)
May 21, 2011 351.07 352.48 346.46 348.24 0 +0.00(+0.00%)
May 20, 2011 351.07 352.48 346.46 348.24 109,168,600 -2.60(-0.74%)
May 19, 2011 350.66 352.29 348.40 350.84 82,085,000 +1.74(+0.50%)
May 18, 2011 350.32 350.50 346.67 349.10 80,833,400 +1.38(+0.40%)
May 17, 2011 350.62 352.70 347.72 347.72 85,657,200 -4.58(-1.30%)
May 16, 2011 352.44 353.19 349.21 352.30 99,765,600 -2.56(-0.72%)
May 15, 2011 358.89 358.96 354.34 354.86 0 +0.00(+0.00%)
May 14, 2011 358.89 358.96 354.34 354.86 0 +0.00(+0.00%)
May 13, 2011 358.89 358.96 354.34 354.86 86,683,000 -2.66(-0.74%)
May 12, 2011 357.51 357.77 355.11 357.52 115,768,000 -3.03(-0.84%)
May 11, 2011 361.48 363.11 360.14 360.55 108,732,600 -0.50(-0.14%)
May 10, 2011 356.77 361.64 356.28 361.05 112,126,600 +5.12(+1.44%)
May 09, 2011 358.12 359.45 354.40 355.93 88,879,200 -3.19(-0.89%)
May 08, 2011 355.07 359.71 353.51 359.12 0 +0.00(+0.00%)
May 07, 2011 355.07 359.71 353.51 359.12 0 +0.00(+0.00%)
May 06, 2011 355.07 359.71 353.51 359.12 94,634,800 +4.30(+1.21%)
May 05, 2011 355.64 357.40 353.11 354.82 92,288,400 -1.09(-0.31%)
May 04, 2011 359.29 361.17 355.03 355.91 94,597,600 -4.51(-1.25%)
May 03, 2011 360.65 361.53 359.11 360.42 76,959,600 -1.14(-0.32%)
May 02, 2011 362.26 363.31 361.42 361.56 54,289,000 +1.62(+0.45%)
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%)
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.