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 (%)
Jul 31, 2014 408.70 409.39 403.42 404.29 107,941,600 -3.67(-0.90%)
Jul 30, 2014 407.24 410.40 405.77 407.96 104,371,104 +0.65(+0.16%)
Jul 29, 2014 405.89 408.63 403.87 407.31 76,706,496 +2.63(+0.65%)
Jul 28, 2014 405.82 406.22 401.88 404.68 70,373,904 -0.16(-0.04%)
Jul 25, 2014 408.96 409.83 403.73 404.84 62,247,100 -5.14(-1.25%)
Jul 24, 2014 407.93 410.30 405.81 409.98 68,916,400 +1.45(+0.35%)
Jul 23, 2014 407.20 409.92 406.46 408.53 65,800,100 +0.58(+0.14%)
Jul 22, 2014 405.82 408.26 405.45 407.95 67,154,704 +4.24(+1.05%)
Jul 21, 2014 404.48 404.60 401.90 403.71 66,018,400 -0.69(-0.17%)
Jul 20, 2014 403.40 404.49 401.56 404.40 0 +0.00(+0.00%)
Jul 19, 2014 403.40 404.49 401.56 404.40 0 +0.00(+0.00%)
Jul 18, 2014 403.40 404.49 401.56 404.40 85,661,504 -0.44(-0.11%)
Jul 17, 2014 407.09 408.51 404.60 404.84 77,667,800 -3.94(-0.96%)
Jul 16, 2014 404.41 408.78 404.41 408.78 73,496,096 +4.77(+1.18%)
Jul 15, 2014 405.48 406.78 404.01 404.01 74,484,704 -2.54(-0.62%)
Jul 14, 2014 404.16 407.10 403.78 406.55 60,775,500 +2.94(+0.73%)
Jul 13, 2014 404.22 405.04 402.31 403.61 0 +0.00(+0.00%)
Jul 12, 2014 404.22 405.04 402.31 403.61 0 +0.00(+0.00%)
Jul 11, 2014 404.22 405.04 402.31 403.61 70,488,600 +0.22(+0.05%)
Jul 10, 2014 409.89 410.07 402.15 403.39 108,150,400 -7.10(-1.73%)
Jul 09, 2014 410.54 411.15 408.80 410.49 69,390,496 +0.73(+0.18%)
Jul 08, 2014 414.11 414.86 409.76 409.76 79,517,000 -4.36(-1.05%)
Jul 07, 2014 418.30 418.47 414.12 414.12 68,959,104 -4.58(-1.09%)
Jul 06, 2014 419.29 419.94 418.70 418.70 0 +0.00(+0.00%)
Jul 05, 2014 419.29 419.94 418.70 418.70 0 +0.00(+0.00%)
Jul 04, 2014 419.29 419.94 418.70 418.70 43,856,700 -0.83(-0.20%)
Jul 03, 2014 416.73 419.85 415.95 419.53 89,848,704 +3.68(+0.88%)
Jul 02, 2014 415.58 417.20 415.25 415.85 97,988,304 +0.37(+0.09%)
Jul 01, 2014 413.80 415.69 413.44 415.48 57,038,800 +2.33(+0.56%)
Jun 30, 2014 411.35 413.94 411.15 413.15 70,823,504 +2.29(+0.56%)
Jun 29, 2014 411.33 411.83 410.03 410.86 0 +0.00(+0.00%)
Jun 28, 2014 411.33 411.83 410.03 410.86 0 +0.00(+0.00%)
Jun 27, 2014 411.33 411.83 410.03 410.86 56,788,400 +0.05(+0.01%)
Jun 26, 2014 412.70 412.74 408.60 410.81 72,748,704 -1.12(-0.27%)
Jun 25, 2014 413.97 413.97 410.54 411.93 73,673,400 -3.85(-0.93%)
Jun 24, 2014 416.83 416.97 414.74 415.78 53,930,400 +0.19(+0.05%)
Jun 23, 2014 418.30 418.30 414.87 415.59 59,951,100 -2.31(-0.55%)
Jun 22, 2014 417.65 419.57 417.14 417.90 0 +0.00(+0.00%)
Jun 21, 2014 417.65 419.57 417.14 417.90 0 +0.00(+0.00%)
Jun 20, 2014 417.65 419.57 417.14 417.90 105,818,496 -0.08(-0.02%)
Jun 19, 2014 418.55 419.04 417.45 417.98 77,935,696 +2.50(+0.60%)
Jun 18, 2014 415.22 416.77 414.93 415.48 72,855,800 +0.90(+0.22%)
Jun 17, 2014 414.35 414.83 412.88 414.58 75,322,200 +2.04(+0.49%)
Jun 16, 2014 413.18 414.11 412.24 412.54 62,941,700 -1.51(-0.36%)
Jun 15, 2014 414.77 414.96 412.25 414.05 0 +0.00(+0.00%)
Jun 14, 2014 414.77 414.96 412.25 414.05 0 +0.00(+0.00%)
Jun 13, 2014 414.77 414.96 412.25 414.05 66,157,800 -0.69(-0.17%)
Jun 12, 2014 414.90 415.91 414.04 414.74 60,270,000 +0.29(+0.07%)
Jun 11, 2014 415.13 415.52 412.69 414.45 65,336,300 -1.41(-0.34%)
Jun 10, 2014 414.94 415.86 414.59 415.86 65,822,400 +0.40(+0.10%)
Jun 09, 2014 413.81 415.46 413.77 415.46 49,037,700 +2.20(+0.53%)
Jun 08, 2014 411.46 413.49 411.04 413.26 0 +0.00(+0.00%)
Jun 07, 2014 411.46 413.49 411.04 413.26 0 +0.00(+0.00%)
Jun 06, 2014 411.46 413.49 411.04 413.26 111,005,600 +2.29(+0.56%)
Jun 05, 2014 408.06 413.29 406.59 410.97 104,927,696 +2.90(+0.71%)
Jun 04, 2014 407.75 408.85 406.50 408.07 64,879,900 -0.54(-0.13%)
Jun 03, 2014 408.88 408.95 407.36 408.61 55,829,500 -0.16(-0.04%)
Jun 02, 2014 408.60 409.29 407.80 408.77 54,417,300 +1.56(+0.38%)
Jun 01, 2014 407.51 408.34 406.59 407.21 0 +0.00(+0.00%)
May 31, 2014 407.51 408.34 406.59 407.21 0 +0.00(+0.00%)
May 30, 2014 407.51 408.34 406.59 407.21 82,608,400 -0.23(-0.06%)
May 29, 2014 405.39 407.74 405.39 407.44 46,905,400 +1.50(+0.37%)
May 28, 2014 405.95 406.15 404.61 405.94 73,617,400 -0.87(-0.21%)
May 27, 2014 406.70 407.76 406.43 406.81 74,811,504 -0.07(-0.02%)
May 26, 2014 406.10 407.10 405.82 406.88 34,395,000 +1.74(+0.43%)
May 25, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 24, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 23, 2014 404.22 405.59 403.54 405.14 57,337,900 +1.00(+0.25%)
May 22, 2014 405.21 405.21 403.03 404.14 79,720,304 +1.24(+0.31%)
May 21, 2014 400.04 403.27 398.90 402.90 74,143,904 +2.10(+0.52%)
May 20, 2014 401.11 402.05 399.57 400.80 75,588,400 -0.24(-0.06%)
May 19, 2014 399.37 401.28 397.94 401.04 80,808,000 +1.48(+0.37%)
May 18, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 17, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 16, 2014 400.26 400.93 397.71 399.56 113,534,704 -0.69(-0.17%)
May 15, 2014 403.03 404.89 399.07 400.25 109,601,904 -3.08(-0.76%)
May 14, 2014 404.46 404.46 402.75 403.33 70,333,800 -1.32(-0.33%)
May 13, 2014 405.28 405.40 404.06 404.65 75,389,000 +0.87(+0.22%)
May 12, 2014 402.40 404.34 401.51 403.78 65,479,100 +1.85(+0.46%)
May 11, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 10, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 09, 2014 401.92 402.38 400.88 401.93 73,164,200 -1.05(-0.26%)
May 08, 2014 399.28 403.17 398.36 402.98 87,812,400 +4.39(+1.10%)
May 07, 2014 394.72 399.37 394.72 398.59 82,801,696 +2.05(+0.52%)
May 06, 2014 398.26 398.72 395.22 396.54 70,545,000 -0.90(-0.23%)
May 05, 2014 396.87 397.65 392.72 397.44 59,799,100 -1.79(-0.45%)
May 04, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 03, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 02, 2014 400.05 400.84 398.45 399.23 99,030,000 -1.32(-0.33%)
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.