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 (%)
Sep 30, 2013 918.95 933.49 918.95 933.30 290,948,704 -4.59(-0.49%)
Sep 29, 2013 941.34 943.86 934.52 937.89 0 +0.00(+0.00%)
Sep 27, 2013 941.34 943.86 934.52 937.89 333,638,208 -4.12(-0.44%)
Sep 26, 2013 941.13 942.74 933.09 942.01 383,413,888 +3.32(+0.35%)
Sep 25, 2013 929.38 938.99 927.45 938.69 344,611,712 +7.54(+0.81%)
Sep 24, 2013 926.59 931.15 921.31 931.15 347,030,688 +6.10(+0.66%)
Sep 23, 2013 932.50 932.52 921.07 925.05 398,346,304 -6.55(-0.70%)
Sep 21, 2013 926.14 931.60 925.99 931.60 0 +0.00(+0.00%)
Sep 20, 2013 926.14 931.60 925.99 931.60 417,020,000 +2.14(+0.23%)
Sep 19, 2013 932.34 933.16 924.49 929.46 439,371,488 +9.55(+1.04%)
Sep 18, 2013 913.19 919.91 913.19 919.91 372,458,912 +8.34(+0.91%)
Sep 17, 2013 909.48 912.35 903.48 911.57 277,804,800 -0.86(-0.09%)
Sep 16, 2013 913.19 917.13 908.61 912.43 283,055,008 +6.16(+0.68%)
Sep 15, 2013 901.66 906.88 898.33 906.27 0 +0.00(+0.00%)
Sep 14, 2013 901.66 906.88 898.33 906.27 0 +0.00(+0.00%)
Sep 13, 2013 901.66 906.88 898.33 906.27 273,723,584 +1.18(+0.13%)
Sep 12, 2013 901.70 907.13 899.54 905.09 348,037,696 +5.46(+0.61%)
Sep 11, 2013 887.83 899.63 887.83 899.63 326,024,288 +8.36(+0.94%)
Sep 10, 2013 880.58 891.93 880.58 891.27 346,095,616 +16.97(+1.94%)
Sep 09, 2013 871.91 875.51 868.82 874.30 213,057,696 -2.52(-0.29%)
Sep 08, 2013 865.31 878.25 864.59 876.82 0 +0.00(+0.00%)
Sep 07, 2013 865.31 878.25 864.59 876.82 0 +0.00(+0.00%)
Sep 06, 2013 865.31 878.25 864.59 876.82 326,622,016 +10.50(+1.21%)
Sep 05, 2013 863.17 866.78 858.45 866.32 281,228,896 +6.72(+0.78%)
Sep 04, 2013 855.60 861.19 846.66 859.60 230,181,504 +4.46(+0.52%)
Sep 03, 2013 856.85 861.35 845.54 855.14 208,729,792 +1.13(+0.13%)
Sep 02, 2013 852.89 858.27 852.00 854.01 210,382,208 +13.99(+1.67%)
Sep 01, 2013 851.95 851.95 840.02 840.02 0 +0.00(+0.00%)
Aug 31, 2013 851.95 851.95 840.02 840.02 0 +0.00(+0.00%)
Aug 30, 2013 851.95 851.95 840.02 840.02 239,233,792 -13.91(-1.63%)
Aug 29, 2013 853.69 856.22 847.34 853.93 193,000,800 +3.55(+0.42%)
Aug 28, 2013 843.31 851.90 838.02 850.38 275,448,608 +0.33(+0.04%)
Aug 27, 2013 871.11 876.03 848.80 850.05 303,882,592 -26.92(-3.07%)
Aug 26, 2013 879.48 883.75 872.03 876.97 160,822,896 -4.06(-0.46%)
Aug 25, 2013 876.46 883.29 870.85 881.03 0 +0.00(+0.00%)
Aug 24, 2013 876.46 883.29 870.85 881.03 0 +0.00(+0.00%)
Aug 23, 2013 876.46 883.29 870.85 881.03 188,311,200 +6.02(+0.69%)
Aug 22, 2013 863.15 878.72 863.15 875.01 290,336,096 +16.46(+1.92%)
Aug 21, 2013 865.76 866.71 855.05 858.55 228,276,000 -4.00(-0.46%)
Aug 20, 2013 870.14 870.14 853.87 862.55 304,033,984 -15.92(-1.81%)
Aug 19, 2013 894.11 894.11 876.70 878.47 263,026,896 -17.21(-1.92%)
Aug 18, 2013 885.74 895.73 884.26 895.68 0 +0.00(+0.00%)
Aug 17, 2013 885.74 895.73 884.26 895.68 0 +0.00(+0.00%)
Aug 16, 2013 885.74 895.73 884.26 895.68 274,497,696 +9.65(+1.09%)
Aug 15, 2013 890.19 892.72 876.04 886.03 208,022,800 -5.52(-0.62%)
Aug 14, 2013 888.22 891.55 882.58 891.55 223,593,904 +4.33(+0.49%)
Aug 13, 2013 884.64 888.58 880.97 887.22 192,669,408 +4.27(+0.48%)
Aug 12, 2013 885.14 887.64 880.96 882.95 226,328,000 -1.74(-0.20%)
Aug 11, 2013 878.69 887.59 874.07 884.69 0 +0.00(+0.00%)
Aug 10, 2013 878.69 887.59 874.07 884.69 0 +0.00(+0.00%)
Aug 09, 2013 878.69 887.59 874.07 884.69 281,839,104 +6.80(+0.77%)
Aug 08, 2013 871.50 877.89 868.65 877.89 273,751,296 +11.12(+1.28%)
Aug 07, 2013 857.59 866.77 854.84 866.77 219,358,496 +5.12(+0.59%)
Aug 06, 2013 866.60 869.87 856.04 861.65 213,064,800 -3.40(-0.39%)
Aug 05, 2013 867.76 870.04 863.87 865.05 173,886,000 -1.44(-0.17%)
Aug 04, 2013 865.35 866.49 858.48 866.49 0 +0.00(+0.00%)
Aug 03, 2013 865.35 866.49 858.48 866.49 0 +0.00(+0.00%)
Aug 02, 2013 865.35 866.49 858.48 866.49 198,401,696 +3.18(+0.37%)
Aug 01, 2013 854.95 863.31 852.10 863.31 235,030,400 +11.01(+1.29%)
Jul 31, 2013 853.23 854.69 846.11 852.30 229,665,600 -0.85(-0.10%)
Jul 30, 2013 850.04 853.93 844.27 853.15 227,844,992 +7.70(+0.91%)
Jul 29, 2013 845.42 848.47 843.65 845.45 209,595,200 +1.47(+0.17%)
Jul 28, 2013 843.95 846.89 839.63 843.98 0 +0.00(+0.00%)
Jul 27, 2013 843.95 846.89 839.63 843.98 0 +0.00(+0.00%)
Jul 26, 2013 843.95 846.89 839.63 843.98 278,236,608 +6.97(+0.83%)
Jul 25, 2013 828.70 837.01 823.44 837.01 283,932,000 +10.21(+1.23%)
Jul 24, 2013 817.84 826.83 817.84 826.80 308,780,192 +12.47(+1.53%)
Jul 23, 2013 809.26 819.94 809.26 814.33 242,383,808 +12.07(+1.50%)
Jul 22, 2013 801.42 806.45 797.64 802.26 165,148,608 +2.57(+0.32%)
Jul 21, 2013 799.42 803.03 794.42 799.69 0 +0.00(+0.00%)
Jul 20, 2013 799.42 803.03 794.42 799.69 0 +0.00(+0.00%)
Jul 19, 2013 799.42 803.03 794.42 799.69 183,695,008 -1.42(-0.18%)
Jul 18, 2013 785.07 801.43 785.07 801.11 224,678,208 +14.63(+1.86%)
Jul 17, 2013 786.91 790.35 775.90 786.48 204,786,000 +1.56(+0.20%)
Jul 16, 2013 793.89 793.89 780.76 784.92 214,325,200 -6.04(-0.76%)
Jul 15, 2013 790.34 796.36 783.54 790.96 188,705,200 +0.73(+0.09%)
Jul 14, 2013 805.87 807.00 786.12 790.23 0 +0.00(+0.00%)
Jul 13, 2013 805.87 807.00 786.12 790.23 0 +0.00(+0.00%)
Jul 12, 2013 805.87 807.00 786.12 790.23 258,025,792 -17.59(-2.18%)
Jul 11, 2013 812.52 812.52 803.31 807.82 205,728,000 +3.28(+0.41%)
Jul 10, 2013 804.39 806.13 795.40 804.54 199,005,408 -3.19(-0.39%)
Jul 09, 2013 811.76 815.04 803.07 807.73 228,943,600 +0.45(+0.06%)
Jul 08, 2013 798.76 811.99 796.28 807.28 264,554,208 +14.82(+1.87%)
Jul 07, 2013 805.02 808.04 792.46 792.46 0 +0.00(+0.00%)
Jul 06, 2013 805.02 808.04 792.46 792.46 0 +0.00(+0.00%)
Jul 05, 2013 805.02 808.04 792.46 792.46 252,076,400 -13.64(-1.69%)
Jul 04, 2013 784.92 808.99 784.69 806.10 281,192,000 +24.24(+3.10%)
Jul 03, 2013 779.13 781.86 767.85 781.86 306,371,008 -12.72(-1.60%)
Jul 02, 2013 796.82 798.54 791.72 794.58 282,622,208 -1.51(-0.19%)
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.