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, 2013 366.93 367.35 362.68 362.93 0 +0.00(+0.00%)
Aug 30, 2013 366.93 367.35 362.68 362.93 213,108,400 -4.20(-1.14%)
Aug 29, 2013 366.58 367.56 364.56 367.13 95,172,000 +2.66(+0.73%)
Aug 28, 2013 363.17 365.10 362.33 364.47 123,825,000 -0.40(-0.11%)
Aug 27, 2013 371.06 372.40 364.09 364.87 148,184,800 -8.62(-2.31%)
Aug 26, 2013 375.11 375.11 372.03 373.49 103,228,496 -1.18(-0.31%)
Aug 25, 2013 372.58 375.53 370.86 374.67 0 +0.00(+0.00%)
Aug 24, 2013 372.58 375.53 370.86 374.67 0 +0.00(+0.00%)
Aug 23, 2013 372.58 375.53 370.86 374.67 83,387,600 +2.73(+0.73%)
Aug 22, 2013 367.59 373.17 367.59 371.94 111,765,904 +4.43(+1.21%)
Aug 21, 2013 368.69 369.35 367.33 367.51 79,300,496 -1.42(-0.38%)
Aug 20, 2013 371.95 372.08 366.77 368.93 113,346,704 -4.87(-1.30%)
Aug 19, 2013 374.88 375.15 372.79 373.80 74,221,600 -0.95(-0.25%)
Aug 18, 2013 374.61 375.23 372.51 374.75 0 +0.00(+0.00%)
Aug 17, 2013 374.61 375.23 372.51 374.75 0 +0.00(+0.00%)
Aug 16, 2013 374.61 375.23 372.51 374.75 114,158,400 -0.83(-0.22%)
Aug 15, 2013 378.90 378.90 373.20 375.58 98,720,896 -4.04(-1.06%)
Aug 14, 2013 377.68 380.18 377.32 379.62 132,458,096 +1.98(+0.52%)
Aug 13, 2013 376.55 377.90 376.20 377.64 122,951,696 +2.03(+0.54%)
Aug 12, 2013 376.23 376.84 373.67 375.61 166,683,504 +0.21(+0.06%)
Aug 11, 2013 373.65 375.75 372.38 375.40 0 +0.00(+0.00%)
Aug 10, 2013 373.65 375.75 372.38 375.40 0 +0.00(+0.00%)
Aug 09, 2013 373.65 375.75 372.38 375.40 319,723,104 +3.26(+0.88%)
Aug 08, 2013 370.80 373.52 369.88 372.14 128,573,800 +2.53(+0.68%)
Aug 07, 2013 369.66 370.95 368.85 369.61 139,704,608 -1.77(-0.48%)
Aug 06, 2013 371.82 373.43 369.47 371.38 105,706,896 -1.14(-0.31%)
Aug 05, 2013 371.91 373.39 370.97 372.52 98,819,904 +1.18(+0.32%)
Aug 04, 2013 373.86 374.12 370.48 371.34 0 +0.00(+0.00%)
Aug 03, 2013 373.86 374.12 370.48 371.34 0 +0.00(+0.00%)
Aug 02, 2013 373.86 374.12 370.48 371.34 132,185,400 -1.05(-0.28%)
Aug 01, 2013 370.20 372.39 369.23 372.39 165,214,592 +2.58(+0.70%)
Jul 31, 2013 367.89 370.58 366.90 369.81 105,431,600 +0.82(+0.22%)
Jul 30, 2013 369.73 371.07 368.39 368.99 101,902,800 +0.66(+0.18%)
Jul 29, 2013 369.49 371.01 367.72 368.33 141,623,008 +0.02(+0.01%)
Jul 28, 2013 371.74 372.28 367.26 368.31 0 +0.00(+0.00%)
Jul 27, 2013 371.74 372.28 367.26 368.31 0 +0.00(+0.00%)
Jul 26, 2013 371.74 372.28 367.26 368.31 107,978,000 -2.05(-0.55%)
Jul 25, 2013 371.05 371.68 367.92 370.36 117,445,000 -1.60(-0.43%)
Jul 24, 2013 369.60 373.13 369.60 371.96 161,728,000 +3.24(+0.88%)
Jul 23, 2013 371.08 371.64 368.72 368.72 252,839,808 -1.67(-0.45%)
Jul 22, 2013 370.64 371.67 369.76 370.39 206,370,400 +0.63(+0.17%)
Jul 21, 2013 367.67 369.93 366.44 369.76 0 +0.00(+0.00%)
Jul 20, 2013 367.67 369.93 366.44 369.76 0 +0.00(+0.00%)
Jul 19, 2013 367.67 369.93 366.44 369.76 118,924,400 +1.00(+0.27%)
Jul 18, 2013 365.56 369.50 364.86 368.76 106,821,000 +2.70(+0.74%)
Jul 17, 2013 364.89 367.28 362.50 366.06 99,474,800 +1.94(+0.53%)
Jul 16, 2013 366.79 367.03 363.90 364.12 82,836,200 -2.65(-0.72%)
Jul 15, 2013 365.96 368.19 365.96 366.77 65,907,200 +1.82(+0.50%)
Jul 14, 2013 365.30 367.01 364.49 364.95 0 +0.00(+0.00%)
Jul 13, 2013 365.30 367.01 364.49 364.95 0 +0.00(+0.00%)
Jul 12, 2013 365.30 367.01 364.49 364.95 86,490,400 +0.90(+0.25%)
Jul 11, 2013 365.70 365.88 362.93 364.05 121,043,600 +2.01(+0.56%)
Jul 10, 2013 359.78 362.12 358.97 362.04 91,641,800 +1.93(+0.54%)
Jul 09, 2013 358.75 361.11 358.17 360.11 101,596,200 +2.96(+0.83%)
Jul 08, 2013 355.31 358.52 354.87 357.15 90,668,800 +4.62(+1.31%)
Jul 07, 2013 355.02 357.55 352.18 352.53 0 +0.00(+0.00%)
Jul 06, 2013 355.02 357.55 352.18 352.53 0 +0.00(+0.00%)
Jul 05, 2013 355.02 357.55 352.18 352.53 129,622,400 -1.98(-0.56%)
Jul 04, 2013 348.00 354.68 347.89 354.51 119,780,800 +8.69(+2.51%)
Jul 03, 2013 345.25 345.88 342.80 345.82 131,521,800 -1.98(-0.57%)
Jul 02, 2013 348.21 348.21 345.52 347.80 91,066,800 +0.43(+0.12%)
Jul 01, 2013 345.91 348.87 343.10 347.37 110,675,600 +2.78(+0.81%)
Jun 30, 2013 345.55 346.89 343.64 344.59 0 +0.00(+0.00%)
Jun 29, 2013 345.55 346.89 343.64 344.59 0 +0.00(+0.00%)
Jun 28, 2013 345.55 346.89 343.64 344.59 135,761,600 -0.16(-0.05%)
Jun 27, 2013 341.58 346.17 339.70 344.75 117,180,200 +3.93(+1.15%)
Jun 26, 2013 336.25 341.40 335.63 340.82 114,977,600 +5.42(+1.62%)
Jun 25, 2013 335.51 336.15 332.87 335.40 119,866,800 +3.15(+0.95%)
Jun 24, 2013 337.22 338.42 330.98 332.25 154,001,200 -5.39(-1.60%)
Jun 23, 2013 342.57 345.33 337.64 337.64 0 +0.00(+0.00%)
Jun 21, 2013 342.57 345.33 337.64 337.64 169,706,800 -4.24(-1.24%)
Jun 20, 2013 346.50 347.47 340.96 341.88 168,092,608 -9.20(-2.62%)
Jun 19, 2013 352.34 352.99 349.69 351.08 133,976,400 -0.01(-0.00%)
Jun 18, 2013 349.86 351.96 348.92 351.09 101,293,400 +0.28(+0.08%)
Jun 17, 2013 349.64 353.24 349.23 350.81 120,447,000 +2.83(+0.81%)
Jun 16, 2013 349.51 350.01 347.09 347.98 0 +0.00(+0.00%)
Jun 15, 2013 349.51 350.01 347.09 347.98 0 +0.00(+0.00%)
Jun 14, 2013 349.51 350.01 347.09 347.98 90,233,000 +0.75(+0.22%)
Jun 13, 2013 343.39 347.94 341.97 347.23 121,010,000 -0.45(-0.13%)
Jun 12, 2013 349.43 351.89 347.31 347.68 100,945,200 -2.62(-0.75%)
Jun 11, 2013 351.62 351.62 346.11 350.30 117,271,000 -2.56(-0.73%)
Jun 10, 2013 352.45 353.86 351.19 352.86 92,275,600 +0.17(+0.05%)
Jun 09, 2013 350.22 353.51 347.24 352.69 0 +0.00(+0.00%)
Jun 08, 2013 350.22 353.51 347.24 352.69 0 +0.00(+0.00%)
Jun 07, 2013 350.22 353.51 347.24 352.69 151,603,008 +3.11(+0.89%)
Jun 06, 2013 353.52 355.22 349.58 349.58 129,671,800 -3.48(-0.99%)
Jun 05, 2013 357.93 359.32 352.69 353.06 133,484,600 -7.36(-2.04%)
Jun 04, 2013 362.81 363.66 359.90 360.42 127,351,600 -0.65(-0.18%)
Jun 03, 2013 361.27 364.92 359.09 361.07 151,136,608 -2.31(-0.64%)
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.