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 (%)
Aug 31, 2010 311.36 316.47 311.05 316.47 95,528,800 +0.92(+0.29%)
Aug 30, 2010 318.64 318.86 314.57 315.55 44,056,800 -1.49(-0.47%)
Aug 29, 2010 312.81 317.21 311.27 317.04 0 +0.00(+0.00%)
Aug 27, 2010 312.81 317.21 311.27 317.04 90,542,600 +2.82(+0.90%)
Aug 26, 2010 314.78 315.36 312.33 314.22 84,652,200 +2.50(+0.80%)
Aug 25, 2010 312.40 314.59 308.47 311.72 111,118,096 -1.67(-0.53%)
Aug 24, 2010 315.88 315.95 310.13 313.39 98,986,800 -5.15(-1.62%)
Aug 23, 2010 318.33 320.92 316.95 318.54 73,090,200 +0.52(+0.16%)
Aug 21, 2010 321.65 323.22 317.46 318.02 0 +0.00(+0.00%)
Aug 20, 2010 321.65 323.22 317.46 318.02 92,365,800 -4.35(-1.35%)
Aug 19, 2010 329.36 330.27 321.76 322.37 91,019,400 -5.30(-1.62%)
Aug 18, 2010 327.06 328.47 325.10 327.67 70,209,200 -0.78(-0.24%)
Aug 17, 2010 324.36 328.55 323.90 328.45 92,528,000 +5.31(+1.64%)
Aug 16, 2010 324.50 325.37 320.19 323.14 63,165,000 -0.78(-0.24%)
Aug 15, 2010 326.14 326.51 321.26 323.92 0 +0.00(+0.00%)
Aug 14, 2010 326.14 326.51 321.26 323.92 0 +0.00(+0.00%)
Aug 13, 2010 326.14 326.51 321.26 323.92 94,724,600 -0.20(-0.06%)
Aug 12, 2010 323.07 326.22 321.47 324.12 112,963,504 -0.87(-0.27%)
Aug 11, 2010 330.23 331.02 324.84 324.99 108,752,704 -8.15(-2.45%)
Aug 10, 2010 334.71 335.44 331.31 333.14 76,304,000 -2.75(-0.82%)
Aug 09, 2010 334.56 336.56 334.12 335.89 58,964,000 +4.70(+1.42%)
Aug 08, 2010 337.52 338.93 329.76 331.19 0 +0.00(+0.00%)
Aug 07, 2010 337.52 338.93 329.76 331.19 0 +0.00(+0.00%)
Aug 06, 2010 337.52 338.93 329.76 331.19 100,212,200 -5.38(-1.60%)
Aug 05, 2010 339.07 340.61 335.66 336.57 93,499,000 -2.63(-0.78%)
Aug 04, 2010 337.66 341.00 335.12 339.20 85,440,600 +0.20(+0.06%)
Aug 03, 2010 339.55 339.94 336.37 339.00 88,658,800 -0.66(-0.19%)
Aug 02, 2010 333.30 339.97 332.45 339.66 95,889,400 +9.02(+2.73%)
Aug 01, 2010 330.64 330.64 0 +0.00(+0.00%)
Jul 31, 2010 331.02 334.30 327.34 330.64 0 +0.00(+0.00%)
Jul 30, 2010 331.02 334.30 327.34 330.64 125,405,800 -1.49(-0.45%)
Jul 29, 2010 335.19 336.73 331.95 332.13 103,932,800 -2.90(-0.87%)
Jul 28, 2010 338.70 339.97 333.93 335.03 108,849,696 -3.05(-0.90%)
Jul 27, 2010 339.31 340.59 337.11 338.08 134,230,096 +0.26(+0.08%)
Jul 26, 2010 339.73 339.87 335.62 337.82 89,384,400 +0.68(+0.20%)
Jul 25, 2010 335.63 338.13 333.90 337.14 0 +0.00(+0.00%)
Jul 24, 2010 335.63 338.13 333.90 337.14 0 +0.00(+0.00%)
Jul 23, 2010 335.63 338.13 333.90 337.14 86,904,800 +1.94(+0.58%)
Jul 22, 2010 325.10 335.25 324.55 335.20 101,607,200 +8.84(+2.71%)
Jul 21, 2010 323.73 328.81 323.61 326.36 82,998,600 +5.90(+1.84%)
Jul 20, 2010 324.14 324.35 317.31 320.46 82,120,800 -1.54(-0.48%)
Jul 19, 2010 322.33 325.76 321.12 322.00 71,898,000 -1.99(-0.61%)
Jul 18, 2010 330.29 332.12 322.70 323.99 0 +0.00(+0.00%)
Jul 17, 2010 330.29 332.12 322.70 323.99 0 +0.00(+0.00%)
Jul 16, 2010 330.29 332.12 322.70 323.99 107,765,800 -5.77(-1.75%)
Jul 15, 2010 334.16 335.31 328.09 329.76 97,641,200 -5.27(-1.57%)
Jul 14, 2010 336.42 336.73 332.74 335.03 76,180,800 +1.27(+0.38%)
Jul 13, 2010 327.39 334.40 327.33 333.76 84,712,000 +7.20(+2.20%)
Jul 12, 2010 325.70 328.36 323.90 326.56 63,699,800 +2.14(+0.66%)
Jul 10, 2010 324.63 325.94 322.99 324.42 0 +0.00(+0.00%)
Jul 09, 2010 324.63 325.94 322.99 324.42 72,469,400 +1.80(+0.56%)
Jul 08, 2010 320.71 323.48 318.54 322.62 107,209,000 +5.06(+1.59%)
Jul 07, 2010 311.16 317.84 308.60 317.56 104,637,600 +3.13(+1.00%)
Jul 06, 2010 308.33 316.83 307.89 314.43 92,714,000 +8.16(+2.66%)
Jul 05, 2010 309.22 309.58 306.27 306.27 53,436,200 -1.93(-0.63%)
Jul 03, 2010 310.38 312.64 308.18 308.20 0 +0.00(+0.00%)
Jul 02, 2010 310.38 312.64 308.18 308.20 96,298,000 +0.33(+0.11%)
Jul 01, 2010 313.05 314.81 306.42 307.87 129,509,600 -8.94(-2.82%)
Jun 30, 2010 319.85 320.31 315.81 316.81 115,476,496 -2.22(-0.70%)
Jun 29, 2010 326.35 326.50 318.14 319.03 115,780,304 -11.43(-3.46%)
Jun 28, 2010 327.33 331.04 325.39 330.46 73,886,400 +4.47(+1.37%)
Jun 27, 2010 329.67 330.34 325.26 325.99 0 +0.00(+0.00%)
Jun 26, 2010 329.67 330.34 325.26 325.99 0 +0.00(+0.00%)
Jun 25, 2010 329.67 330.34 325.26 325.99 86,201,800 -3.23(-0.98%)
Jun 24, 2010 337.39 337.42 328.49 329.22 86,777,600 -5.89(-1.76%)
Jun 23, 2010 336.05 339.07 333.72 335.11 84,037,000 -4.69(-1.38%)
Jun 22, 2010 338.64 340.37 336.90 339.80 88,625,400 -1.24(-0.36%)
Jun 21, 2010 341.55 343.32 340.11 341.04 91,305,600 +4.98(+1.48%)
Jun 20, 2010 335.93 336.89 334.17 336.06 0 +0.00(+0.00%)
Jun 19, 2010 335.93 336.89 334.17 336.06 0 +0.00(+0.00%)
Jun 18, 2010 335.93 336.89 334.17 336.06 114,690,000 +0.80(+0.24%)
Jun 17, 2010 334.66 336.91 333.25 335.26 100,285,104 +0.50(+0.15%)
Jun 16, 2010 336.47 336.47 332.43 334.76 112,382,000 +0.94(+0.28%)
Jun 15, 2010 329.12 334.63 328.91 333.82 101,829,600 +2.37(+0.72%)
Jun 14, 2010 328.86 331.50 328.57 331.45 100,438,896 +5.89(+1.81%)
Jun 13, 2010 326.97 327.31 321.81 325.56 0 +0.00(+0.00%)
Jun 12, 2010 326.97 327.31 321.81 325.56 0 +0.00(+0.00%)
Jun 11, 2010 326.97 327.31 321.81 325.56 120,467,200 +0.14(+0.04%)
Jun 10, 2010 318.71 326.71 317.98 325.42 114,396,600 +4.79(+1.49%)
Jun 09, 2010 317.50 320.71 313.70 320.63 110,800,096 +5.80(+1.84%)
Jun 08, 2010 318.71 318.97 311.82 314.83 127,059,296 -2.71(-0.85%)
Jun 07, 2010 315.70 320.58 315.34 317.54 108,029,696 -3.68(-1.15%)
Jun 06, 2010 328.18 331.30 320.29 321.22 0 +0.00(+0.00%)
Jun 05, 2010 328.18 331.30 320.29 321.22 0 +0.00(+0.00%)
Jun 04, 2010 328.18 331.30 320.29 321.22 142,577,200 -5.81(-1.78%)
Jun 03, 2010 328.48 329.82 326.59 327.03 110,031,400 +4.47(+1.39%)
Jun 02, 2010 318.77 322.84 316.45 322.56 95,636,600 +1.35(+0.42%)
Jun 01, 2010 319.49 322.99 314.47 321.21 121,512,896 +0.51(+0.16%)
May 31, 2010 320.06 322.87 319.52 320.70 43,268,400 +0.06(+0.02%)
May 30, 2010 323.83 324.03 319.91 320.64 0 +0.00(+0.00%)
May 28, 2010 323.83 324.03 319.91 320.64 96,900,000 -0.52(-0.16%)
May 27, 2010 314.63 321.20 314.38 321.16 134,945,600 +9.16(+2.94%)
May 26, 2010 310.45 315.44 308.04 312.00 164,578,592 +6.97(+2.29%)
May 25, 2010 303.95 306.39 301.48 305.03 172,128,800 -8.54(-2.72%)
May 24, 2010 315.80 317.62 310.34 313.57 92,782,000 +0.16(+0.05%)
May 22, 2010 312.84 315.48 306.29 313.41 0 +0.00(+0.00%)
May 21, 2010 312.84 315.48 306.29 313.41 217,943,200 -1.45(-0.46%)
May 20, 2010 323.28 324.72 308.75 314.86 205,013,104 -6.59(-2.05%)
May 19, 2010 326.17 327.93 320.73 321.45 164,436,192 -9.55(-2.89%)
May 18, 2010 331.02 333.03 327.80 331.00 115,618,800 +4.43(+1.36%)
May 17, 2010 324.10 330.23 323.20 326.57 130,447,400 -0.67(-0.20%)
May 16, 2010 336.26 336.26 326.10 327.24 0 +0.00(+0.00%)
May 15, 2010 336.26 336.26 326.10 327.24 0 +0.00(+0.00%)
May 14, 2010 336.26 336.26 326.10 327.24 153,943,904 -10.56(-3.13%)
May 13, 2010 340.05 340.05 335.54 337.80 97,972,800 +0.90(+0.27%)
May 12, 2010 332.78 338.76 330.79 336.90 177,803,504 +3.42(+1.03%)
May 11, 2010 331.46 334.01 327.79 333.48 145,978,496 -1.76(-0.52%)
May 10, 2010 323.91 335.24 322.36 335.24 278,265,312 +24.96(+8.04%)
May 09, 2010 316.78 322.42 307.71 310.28 0 +0.00(+0.00%)
May 08, 2010 316.78 322.42 307.71 310.28 0 -2.07(-0.66%)
May 07, 2010 316.78 323.21 307.71 312.35 293,486,304 -13.84(-4.24%)
May 06, 2010 327.15 333.45 325.18 326.19 195,235,808 -4.59(-1.39%)
May 05, 2010 335.46 336.76 328.73 330.78 168,153,104 -5.08(-1.51%)
May 04, 2010 347.86 348.86 334.88 335.86 170,587,904 -11.08(-3.19%)
May 03, 2010 345.41 348.17 342.45 346.94 72,889,600 +1.03(+0.30%)
May 01, 2010 348.31 351.32 344.15 345.91 0 +0.00(+0.00%)
Apr 30, 2010 348.31 351.32 344.13 345.91 130,848,304 -2.55(-0.73%)
Apr 29, 2010 345.46 349.37 342.72 348.46 142,780,192 +3.91(+1.13%)
Apr 28, 2010 346.58 349.02 341.95 344.55 200,962,704 -4.57(-1.31%)
Apr 27, 2010 356.70 356.86 349.12 349.12 143,744,192 -8.31(-2.32%)
Apr 26, 2010 356.93 358.23 355.80 357.43 103,423,504 +4.05(+1.15%)
Apr 24, 2010 352.72 355.13 351.14 353.38 0 +0.00(+0.00%)
Apr 23, 2010 352.72 355.14 351.06 353.38 127,389,800 +2.07(+0.59%)
Apr 22, 2010 353.77 356.75 349.88 351.31 132,257,200 -2.35(-0.66%)
Apr 21, 2010 356.38 356.48 352.94 353.66 104,444,200 -1.20(-0.34%)
Apr 20, 2010 350.25 354.98 349.43 354.86 117,475,400 +6.29(+1.80%)
Apr 19, 2010 348.88 350.80 346.97 348.57 142,228,304 -1.18(-0.34%)
Apr 17, 2010 354.15 356.60 349.22 349.75 0 +0.00(+0.00%)
Apr 16, 2010 354.15 356.60 349.22 349.75 142,228,304 -5.82(-1.64%)
Apr 15, 2010 356.49 356.76 353.18 355.57 96,165,400 -1.10(-0.31%)
Apr 14, 2010 356.34 357.92 355.92 356.67 95,541,600 +2.24(+0.63%)
Apr 13, 2010 353.66 355.71 352.75 354.43 84,824,000 -0.91(-0.26%)
Apr 12, 2010 358.05 358.20 354.39 355.34 72,827,000 -0.55(-0.15%)
Apr 10, 2010 353.91 356.25 353.91 355.89 0 +0.00(+0.00%)
Apr 09, 2010 353.91 356.25 353.91 355.89 89,993,600 +5.00(+1.42%)
Apr 08, 2010 352.27 352.57 349.51 350.89 101,033,400 -3.00(-0.85%)
Apr 07, 2010 355.84 356.13 353.49 353.89 94,269,400 -1.72(-0.48%)
Apr 06, 2010 353.14 355.61 352.87 355.61 101,898,304 +4.17(+1.19%)
Apr 05, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 04, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 03, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 02, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 01, 2010 345.90 351.46 345.90 351.44 103,664,000 +7.22(+2.10%)
Mar 31, 2010 343.42 345.66 342.16 344.22 85,742,400 +0.62(+0.18%)
Mar 30, 2010 345.24 346.08 343.27 343.60 77,048,000 -0.36(-0.10%)
Mar 29, 2010 344.03 345.39 342.51 343.96 72,582,200 +0.15(+0.04%)
Mar 27, 2010 344.10 345.39 343.33 343.81 0 +0.00(+0.00%)
Mar 26, 2010 344.10 345.39 343.33 343.81 85,028,600 -1.80(-0.52%)
Mar 25, 2010 341.49 346.00 341.49 345.61 108,690,400 +3.87(+1.13%)
Mar 24, 2010 342.74 343.33 338.99 341.74 83,862,800 +0.23(+0.07%)
Mar 23, 2010 338.33 342.41 338.31 341.51 92,427,200 +3.38(+1.00%)
Mar 22, 2010 337.58 338.53 334.00 338.13 88,797,400 -0.52(-0.15%)
Mar 20, 2010 343.08 343.30 338.30 338.65 0 +0.00(+0.00%)
Mar 19, 2010 343.08 343.30 338.30 338.65 151,817,296 -3.30(-0.97%)
Mar 18, 2010 341.51 343.11 341.22 341.95 81,610,600 -1.11(-0.32%)
Mar 17, 2010 340.89 343.76 340.36 343.06 102,312,896 +3.80(+1.12%)
Mar 16, 2010 336.83 340.15 336.83 339.26 88,415,800 +4.15(+1.24%)
Mar 15, 2010 338.83 339.23 334.91 335.11 74,466,000 -4.46(-1.31%)
Mar 14, 2010 339.68 342.29 338.75 339.57 0 +0.00(+0.00%)
Mar 13, 2010 339.68 342.29 338.75 339.57 96,038,600 +0.55(+0.16%)
Mar 12, 2010 339.45 341.18 337.71 339.02 83,670,800 -1.95(-0.57%)
Mar 11, 2010 338.66 341.51 337.98 340.97 95,100,400 +1.88(+0.55%)
Mar 10, 2010 338.91 339.47 336.31 339.09 80,780,600 +0.92(+0.27%)
Mar 09, 2010 340.21 340.66 336.89 338.17 88,485,400 +25.29(+8.08%)
Mar 08, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Mar 07, 2010 314.47 316.06 311.16 312.88 0 -25.80(-7.62%)
Mar 06, 2010 334.09 338.68 333.83 338.68 112,566,800 +6.23(+1.87%)
Mar 05, 2010 330.25 333.68 329.86 332.45 105,004,600 +0.59(+0.18%)
Mar 04, 2010 327.77 332.58 326.93 331.86 104,224,000 +3.62(+1.10%)
Mar 03, 2010 324.87 328.36 324.34 328.24 103,775,904 +3.87(+1.19%)
Mar 02, 2010 320.75 324.80 320.10 324.37 165,347,696 +11.49(+3.67%)
Mar 01, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Feb 28, 2010 314.47 316.06 311.16 312.88 0 -4.86(-1.53%)
Feb 27, 2010 317.84 318.04 313.35 317.74 127,710,896 +2.89(+0.92%)
Feb 26, 2010 319.45 321.41 314.55 314.85 123,469,400 -6.07(-1.89%)
Feb 25, 2010 321.45 322.05 317.86 320.92 100,426,600 -0.07(-0.02%)
Feb 24, 2010 327.29 327.55 320.22 320.99 112,250,096 -4.13(-1.27%)
Feb 23, 2010 327.00 327.14 324.61 325.12 81,735,000 +12.24(+3.91%)
Feb 22, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Feb 21, 2010 314.47 316.06 311.16 312.88 0 -12.72(-3.91%)
Feb 20, 2010 321.51 325.77 321.29 325.60 100,457,504 +1.30(+0.40%)
Feb 19, 2010 322.31 324.53 321.28 324.30 107,873,800 +1.17(+0.36%)
Feb 18, 2010 320.96 324.56 320.80 323.13 129,201,904 +4.29(+1.35%)
Feb 17, 2010 318.44 318.91 315.12 318.84 88,971,400 +2.98(+0.94%)
Feb 16, 2010 317.70 318.81 315.04 315.86 56,399,400 +2.98(+0.95%)
Feb 15, 2010 314.47 316.06 311.16 312.88 0 -2.86(-0.91%)
Feb 13, 2010 319.31 320.24 314.01 315.74 106,093,504 -1.06(-0.33%)
Feb 12, 2010 317.73 319.33 314.03 316.80 133,594,704 +0.70(+0.22%)
Feb 11, 2010 317.29 318.76 314.70 316.10 144,502,704 -0.96(-0.30%)
Feb 10, 2010 316.24 318.60 314.68 317.06 127,248,000 +0.56(+0.18%)
Feb 09, 2010 317.69 318.77 311.53 316.50 135,640,496 +3.62(+1.16%)
Feb 08, 2010 314.47 316.06 311.16 312.88 0 -2.16(-0.69%)
Feb 06, 2010 320.81 321.59 313.84 315.04 223,513,792 -8.19(-2.53%)
Feb 05, 2010 331.79 333.14 322.22 323.23 172,226,096 -9.80(-2.94%)
Feb 04, 2010 335.04 335.68 332.37 333.03 92,634,200 -1.01(-0.30%)
Feb 03, 2010 331.98 334.36 329.42 334.04 99,983,600 +2.73(+0.82%)
Feb 02, 2010 325.94 331.74 325.35 331.31 95,260,600 +18.43(+5.89%)
Feb 01, 2010 314.47 316.06 311.16 312.88 0 -15.02(-4.58%)
Jan 30, 2010 325.52 329.84 324.24 327.90 111,574,304 +3.95(+1.22%)
Jan 29, 2010 331.57 331.57 323.95 323.95 124,292,496 -3.31(-1.01%)
Jan 28, 2010 326.68 328.98 325.16 327.26 100,255,400 -2.39(-0.73%)
Jan 27, 2010 326.28 329.65 324.92 329.65 113,794,000 +1.14(+0.35%)
Jan 26, 2010 327.37 332.07 327.37 328.51 106,317,800 +0.00(+0.00%)
Jan 25, 2010 327.37 332.07 327.37 328.51 0 -0.97(-0.29%)
Jan 24, 2010 330.13 332.79 327.10 329.48 0 +0.00(+0.00%)
Jan 23, 2010 330.13 332.79 326.90 329.48 156,662,592 -2.69(-0.81%)
Jan 22, 2010 338.83 339.68 331.97 332.17 106,124,096 -4.13(-1.23%)
Jan 21, 2010 340.89 342.40 335.07 336.30 111,977,296 -5.31(-1.55%)
Jan 20, 2010 338.68 342.27 335.72 341.61 83,807,600 +2.58(+0.76%)
Jan 19, 2010 339.18 339.59 336.68 339.03 56,837,400 +0.00(+0.00%)
Jan 18, 2010 339.18 339.59 336.68 339.03 0 +26.15(+8.36%)
Jan 17, 2010 314.47 316.06 311.16 312.88 0 -25.11(-7.43%)
Jan 16, 2010 341.41 343.08 337.48 337.99 129,802,304 -2.62(-0.77%)
Jan 15, 2010 341.20 341.77 339.07 340.61 85,885,200 +2.43(+0.72%)
Jan 14, 2010 335.36 339.01 335.32 338.18 95,424,000 +1.41(+0.42%)
Jan 13, 2010 340.69 341.51 334.97 336.77 110,926,400 -3.75(-1.10%)
Jan 12, 2010 344.20 345.56 340.10 340.52 123,004,896 +27.64(+8.83%)
Jan 11, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Jan 10, 2010 314.47 316.06 311.16 312.88 0 -29.06(-8.50%)
Jan 09, 2010 341.98 343.29 338.23 341.94 127,867,400 +1.39(+0.41%)
Jan 08, 2010 340.56 340.96 337.94 340.55 103,411,000 -0.93(-0.27%)
Jan 07, 2010 341.58 342.77 339.32 341.48 78,921,400 -0.54(-0.16%)
Jan 06, 2010 343.52 343.59 340.99 342.02 106,369,104 -1.01(-0.29%)
Jan 05, 2010 336.96 343.05 336.96 343.03 90,515,200 +30.15(+9.64%)
Jan 04, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Jan 03, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Jan 02, 2010 314.47 316.06 311.16 312.88 0 -22.45(-6.69%)
Jan 01, 2010 336.70 336.79 335.21 335.33 14,204,800 +0.19(+0.06%)
Dec 31, 2009 336.21 337.32 333.93 335.14 37,276,200 -2.14(-0.63%)
Dec 30, 2009 336.84 338.22 336.40 337.28 45,764,800 +1.17(+0.35%)
Dec 29, 2009 336.02 336.57 335.23 336.11 0 +23.23(+7.42%)
Dec 28, 2009 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Dec 27, 2009 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Dec 26, 2009 314.47 316.06 311.16 312.88 0 -20.72(-6.21%)
Dec 25, 2009 333.63 334.16 333.12 333.60 12,198,800 +0.77(+0.23%)
Dec 24, 2009 334.66 335.10 331.69 332.83 56,098,200 +0.35(+0.11%)
Dec 23, 2009 331.63 334.48 331.49 332.48 72,328,400 +1.97(+0.60%)
Dec 22, 2009 326.29 330.63 325.44 330.51 70,627,200 +0.00(+0.00%)
Dec 21, 2009 326.29 330.63 325.44 330.51 0 +5.88(+1.81%)
Dec 20, 2009 326.64 328.36 323.78 324.63 0 +0.00(+0.00%)
Dec 19, 2009 326.64 328.36 323.78 324.63 152,385,408 -2.05(-0.63%)
Dec 18, 2009 326.19 329.06 325.52 326.68 130,191,000 -1.93(-0.59%)
Dec 17, 2009 325.42 328.61 325.42 328.61 166,674,496 +3.42(+1.05%)
Dec 16, 2009 323.68 325.33 321.38 325.19 141,831,696 +2.68(+0.83%)
Dec 15, 2009 323.20 323.99 321.19 322.51 153,209,296 +0.00(+0.00%)
Dec 14, 2009 323.20 323.99 321.19 322.51 0 +2.37(+0.74%)
Dec 12, 2009 318.32 322.34 318.32 320.14 200,272,800 +2.45(+0.77%)
Dec 11, 2009 313.36 318.00 312.71 317.69 193,640,304 +4.81(+1.54%)
Dec 10, 2009 314.47 316.06 311.16 312.88 152,549,296 -2.55(-0.81%)
Dec 09, 2009 319.39 321.60 313.24 315.43 171,078,896 -4.82(-1.51%)
Dec 08, 2009 320.46 321.92 318.53 320.25 106,229,104 +0.00(+0.00%)
Dec 07, 2009 316.63 321.92 318.53 320.25 0 -0.88(-0.27%)
Dec 05, 2009 316.63 323.95 315.39 321.13 153,572,496 +3.52(+1.11%)
Dec 04, 2009 319.30 320.13 316.45 317.61 135,486,304 +1.17(+0.37%)
Dec 03, 2009 315.82 317.98 315.03 316.44 148,638,592 +1.00(+0.32%)
Dec 02, 2009 309.14 315.44 308.87 315.44 135,457,296 +9.54(+3.12%)
Dec 01, 2009 311.05 311.05 305.18 305.90 145,440,192 +0.00(+0.00%)
Nov 30, 2009 311.05 311.05 305.33 305.90 0 -3.62(-1.17%)
Nov 29, 2009 300.92 311.60 300.54 309.52 0 +0.00(+0.00%)
Nov 28, 2009 300.92 311.60 300.54 309.52 136,355,104 +2.80(+0.91%)
Nov 27, 2009 315.84 316.04 306.16 306.72 104,469,400 -11.52(-3.62%)
Nov 26, 2009 317.98 319.16 315.46 318.24 70,649,800 +2.38(+0.75%)
Nov 25, 2009 314.73 318.76 314.27 315.86 73,339,200 -1.18(-0.37%)
Nov 24, 2009 312.73 318.42 312.69 317.04 66,368,000 +0.00(+0.00%)
Nov 23, 2009 312.73 318.42 312.69 317.04 0 +7.01(+2.26%)
Nov 22, 2009 314.43 315.84 309.40 310.03 0 +0.00(+0.00%)
Nov 21, 2009 314.43 315.84 309.40 310.03 96,077,400 -3.28(-1.05%)
Nov 20, 2009 317.94 319.33 312.58 313.31 91,286,800 -6.11(-1.91%)
Nov 19, 2009 322.44 322.91 318.18 319.42 84,714,200 -1.66(-0.52%)
Nov 18, 2009 320.86 323.18 320.54 321.08 73,131,600 -1.08(-0.34%)
Nov 17, 2009 320.74 322.48 319.82 322.16 73,991,600 +0.00(+0.00%)
Nov 16, 2009 322.16 322.16 322.16 0 +4.79(+1.51%)
Nov 15, 2009 316.78 317.99 314.72 317.37 0 +0.00(+0.00%)
Nov 14, 2009 316.78 317.99 314.72 317.37 77,293,600 +0.31(+0.10%)
Nov 13, 2009 316.94 320.06 316.57 317.06 107,104,000 -0.91(-0.29%)
Nov 12, 2009 316.67 320.06 316.67 317.97 114,100,496 +4.71(+1.50%)
Nov 11, 2009 314.91 315.52 312.62 313.26 81,811,400 -1.20(-0.38%)
Nov 10, 2009 310.50 314.60 310.41 314.46 81,492,000 +0.00(+0.00%)
Nov 09, 2009 310.50 314.60 310.41 314.46 0 +7.32(+2.38%)
Nov 08, 2009 308.44 309.75 303.55 307.14 0 +0.00(+0.00%)
Nov 07, 2009 308.44 309.75 303.55 307.14 100,537,104 -0.69(-0.22%)
Nov 06, 2009 302.33 309.12 299.63 307.83 131,985,200 +1.95(+0.64%)
Nov 05, 2009 302.66 306.79 302.10 305.88 113,159,104 +5.77(+1.92%)
Nov 04, 2009 300.78 301.68 296.98 300.11 101,547,000 -2.71(-0.89%)
Nov 03, 2009 302.11 304.69 299.88 302.82 115,698,400 +0.00(+0.00%)
Nov 02, 2009 302.11 304.69 299.88 302.82 0 +0.46(+0.15%)
Nov 01, 2009 310.09 310.79 301.41 302.36 0 +0.00(+0.00%)
Oct 31, 2009 310.09 310.79 301.41 302.36 0 +0.00(+0.00%)
Oct 30, 2009 310.09 310.79 301.41 302.36 144,036,992 -7.29(-2.35%)
Oct 29, 2009 301.86 309.83 301.25 309.65 180,214,096 +6.36(+2.10%)
Oct 28, 2009 309.72 310.00 303.15 303.29 193,980,800 -7.84(-2.52%)
Oct 27, 2009 312.48 314.73 310.13 311.13 216,416,896 -1.52(-0.49%)
Oct 26, 2009 321.21 321.90 312.15 312.65 182,684,192 -7.49(-2.34%)
Oct 25, 2009 323.97 325.37 319.61 320.14 0 +0.00(+0.00%)
Oct 24, 2009 323.97 325.37 319.61 320.14 0 +0.00(+0.00%)
Oct 23, 2009 323.97 325.37 319.61 320.14 87,012,200 -0.55(-0.17%)
Oct 22, 2009 321.06 321.79 318.71 320.69 100,144,000 -4.81(-1.48%)
Oct 21, 2009 326.42 327.15 320.85 325.50 102,183,696 +0.58(+0.18%)
Oct 20, 2009 328.29 328.47 324.47 324.92 90,667,000 -2.11(-0.65%)
Oct 19, 2009 323.75 327.28 323.75 327.03 78,361,400 +4.72(+1.46%)
Oct 16, 2009 326.61 328.51 321.65 322.31 129,853,696 -2.88(-0.89%)
Oct 15, 2009 326.64 326.84 323.78 325.19 100,830,304 -0.28(-0.09%)
Oct 14, 2009 324.00 326.54 323.80 325.47 124,771,104 +5.94(+1.86%)
Oct 13, 2009 320.74 322.03 318.64 319.53 104,849,800 -1.18(-0.37%)
Oct 12, 2009 318.18 321.75 318.18 320.71 107,928,200 +5.16(+1.64%)
Oct 09, 2009 313.38 316.74 313.33 315.55 100,226,000 +0.79(+0.25%)
Oct 08, 2009 314.29 314.80 312.03 314.76 104,770,000 +5.55(+1.79%)
Oct 07, 2009 309.03 312.21 308.16 309.21 91,963,400 -0.07(-0.02%)
Oct 06, 2009 303.19 309.63 302.92 309.28 106,777,800 +8.06(+2.68%)
Oct 05, 2009 300.25 301.73 298.31 301.22 84,676,400 +1.92(+0.64%)
Oct 02, 2009 302.45 303.08 296.50 299.30 144,723,904 -6.44(-2.11%)
Oct 01, 2009 312.31 313.67 305.50 305.74 107,061,296 -5.61(-1.80%)
Sep 30, 2009 312.69 314.39 308.95 311.35 111,197,504 -0.77(-0.25%)
Sep 29, 2009 312.82 313.97 310.22 312.12 81,566,600 +0.22(+0.07%)
Sep 28, 2009 304.94 311.90 302.17 311.90 82,099,600 +6.27(+2.05%)
Sep 25, 2009 309.21 309.57 305.63 305.63 83,484,200 -2.89(-0.94%)
Sep 24, 2009 311.54 314.80 308.06 308.52 112,397,104 -4.84(-1.54%)
Sep 23, 2009 313.00 314.55 312.08 313.36 76,317,400 +0.64(+0.20%)
Sep 22, 2009 312.12 314.67 312.12 312.72 75,172,200 +1.38(+0.44%)
Sep 21, 2009 313.54 313.74 309.67 311.34 79,404,800 -2.29(-0.73%)
Sep 18, 2009 312.09 315.48 311.83 313.63 152,586,496 -0.25(-0.08%)
Sep 17, 2009 315.26 315.26 311.82 313.88 127,552,896 +1.12(+0.36%)
Sep 16, 2009 310.17 313.30 310.17 312.76 132,192,096 +4.39(+1.42%)
Sep 15, 2009 307.56 309.66 305.71 308.37 127,607,696 +1.47(+0.48%)
Sep 14, 2009 304.17 307.03 303.03 306.90 87,067,400 -1.10(-0.36%)
Sep 11, 2009 307.09 309.20 306.65 308.00 110,349,696 +2.03(+0.66%)
Sep 10, 2009 306.37 307.10 302.85 305.97 108,246,000 +1.72(+0.57%)
Sep 09, 2009 299.48 304.25 299.38 304.25 95,993,800 +3.44(+1.14%)
Sep 08, 2009 299.24 301.32 298.20 300.81 100,188,800 +2.40(+0.80%)
Sep 07, 2009 295.33 298.47 295.16 298.41 67,699,000 +5.25(+1.79%)
Sep 04, 2009 291.33 293.64 290.58 293.16 97,720,600 +4.15(+1.44%)
Sep 03, 2009 290.12 291.99 288.23 289.01 88,504,600 -0.04(-0.01%)
Sep 02, 2009 289.84 289.84 286.24 289.05 111,996,000 -1.95(-0.67%)
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.