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, 2015 419.64 422.96 418.25 421.14 0 +9.03(+2.19%)
Sep 29, 2015 406.48 414.96 405.01 412.11 0 -0.21(-0.05%)
Sep 28, 2015 421.22 422.99 411.28 412.32 0 -10.48(-2.48%)
Sep 27, 2015 416.82 425.04 415.99 422.80 0 +0.00(+0.00%)
Sep 26, 2015 416.82 425.04 415.99 422.80 0 +0.00(+0.00%)
Sep 25, 2015 416.82 425.04 415.99 422.80 0 +12.94(+3.16%)
Sep 24, 2015 418.75 420.78 406.64 409.86 0 -9.26(-2.21%)
Sep 23, 2015 419.51 425.39 417.48 419.12 0 -0.86(-0.20%)
Sep 22, 2015 432.73 432.87 419.30 419.98 0 -12.82(-2.96%)
Sep 21, 2015 426.68 435.13 426.68 432.80 0 +5.48(+1.28%)
Sep 20, 2015 434.98 434.98 422.89 427.32 0 +0.00(+0.00%)
Sep 19, 2015 434.98 434.98 422.89 427.32 0 +0.00(+0.00%)
Sep 18, 2015 434.98 434.98 422.89 427.32 0 -10.31(-2.36%)
Sep 17, 2015 440.66 441.57 436.66 437.63 0 -0.87(-0.20%)
Sep 16, 2015 435.83 439.11 435.22 438.50 0 +6.35(+1.47%)
Sep 15, 2015 428.74 434.25 425.27 432.15 0 +4.27(+1.00%)
Sep 14, 2015 430.79 435.55 426.68 427.88 0 -2.35(-0.55%)
Sep 13, 2015 437.84 437.84 429.68 430.23 0 +0.00(+0.00%)
Sep 12, 2015 437.84 437.84 429.68 430.23 0 +0.00(+0.00%)
Sep 11, 2015 437.84 437.84 429.68 430.23 0 -5.98(-1.37%)
Sep 10, 2015 439.80 443.19 433.75 436.21 0 -8.05(-1.81%)
Sep 09, 2015 449.49 451.41 443.90 444.26 0 +4.78(+1.09%)
Sep 08, 2015 438.08 445.35 437.60 439.48 0 +3.98(+0.91%)
Sep 07, 2015 437.17 439.34 434.32 435.50 0 +2.56(+0.59%)
Sep 06, 2015 440.80 440.86 430.46 432.94 0 +0.00(+0.00%)
Sep 05, 2015 440.80 440.86 430.46 432.94 0 +0.00(+0.00%)
Sep 04, 2015 440.80 440.86 430.46 432.94 0 -11.61(-2.61%)
Sep 03, 2015 438.52 447.98 437.35 444.55 0 +10.99(+2.53%)
Sep 02, 2015 434.63 438.26 429.68 433.56 0 +0.03(+0.01%)
Sep 01, 2015 439.95 441.55 430.03 433.53 0 -11.50(-2.58%)
Aug 31, 2015 442.39 446.03 440.39 445.03 0 -0.93(-0.21%)
Aug 30, 2015 445.29 446.06 440.40 445.96 0 +0.00(+0.00%)
Aug 29, 2015 445.29 446.06 440.40 445.96 0 +0.00(+0.00%)
Aug 28, 2015 445.29 446.06 440.40 445.96 0 +2.60(+0.59%)
Aug 27, 2015 440.21 445.85 437.20 443.36 0 +14.63(+3.41%)
Aug 26, 2015 430.46 438.85 422.76 428.73 0 -7.95(-1.82%)
Aug 25, 2015 425.66 440.73 423.16 436.68 0 +17.00(+4.05%)
Aug 24, 2015 427.22 431.75 401.87 419.68 0 -23.19(-5.24%)
Aug 23, 2015 451.18 456.84 442.87 442.87 0 +0.00(+0.00%)
Aug 22, 2015 451.18 456.84 442.87 442.87 0 +0.00(+0.00%)
Aug 21, 2015 451.18 456.84 442.87 442.87 0 -16.30(-3.55%)
Aug 20, 2015 468.00 468.80 458.17 459.17 0 -10.07(-2.15%)
Aug 19, 2015 476.20 476.87 468.68 469.24 0 -9.77(-2.04%)
Aug 18, 2015 474.05 480.85 473.15 479.01 0 +4.71(+0.99%)
Aug 17, 2015 477.42 479.21 469.40 474.30 0 +0.41(+0.09%)
Aug 16, 2015 477.05 479.63 471.85 473.89 0 +0.00(+0.00%)
Aug 15, 2015 477.05 479.63 471.85 473.89 0 +0.00(+0.00%)
Aug 14, 2015 477.05 479.63 471.85 473.89 0 -3.10(-0.65%)
Aug 13, 2015 483.56 484.14 475.77 476.99 0 -0.43(-0.09%)
Aug 12, 2015 488.41 488.41 475.31 477.42 0 -16.94(-3.43%)
Aug 11, 2015 499.32 499.55 493.85 494.36 0 -5.68(-1.14%)
Aug 10, 2015 499.24 500.12 492.18 500.04 0 +3.43(+0.69%)
Aug 09, 2015 499.29 500.09 496.39 496.61 0 +0.00(+0.00%)
Aug 08, 2015 499.29 500.09 496.39 496.61 0 +0.00(+0.00%)
Aug 07, 2015 499.29 500.09 496.39 496.61 0 -4.62(-0.92%)
Aug 06, 2015 501.72 503.22 500.49 501.23 0 -2.25(-0.45%)
Aug 05, 2015 501.73 504.00 499.78 503.48 0 +3.46(+0.69%)
Aug 04, 2015 500.14 500.84 496.98 500.02 0 -0.41(-0.08%)
Aug 03, 2015 495.40 501.52 495.40 500.43 0 +5.20(+1.05%)
Aug 02, 2015 496.31 496.64 491.84 495.23 0 +0.00(+0.00%)
Aug 01, 2015 496.31 496.64 491.84 495.23 0 +0.00(+0.00%)
Jul 31, 2015 496.31 496.64 491.84 495.23 0 +0.06(+0.01%)
Jul 30, 2015 493.48 495.56 491.35 495.17 0 +5.88(+1.20%)
Jul 29, 2015 488.05 490.46 484.92 489.29 0 +3.52(+0.72%)
Jul 28, 2015 484.73 487.51 482.31 485.77 0 +4.25(+0.88%)
Jul 27, 2015 488.22 489.09 480.81 481.52 0 -8.52(-1.74%)
Jul 26, 2015 494.67 498.59 489.26 490.04 0 +0.00(+0.00%)
Jul 25, 2015 494.67 498.59 489.26 490.04 0 +0.00(+0.00%)
Jul 24, 2015 494.67 498.59 489.26 490.04 0 -6.31(-1.27%)
Jul 23, 2015 501.04 501.04 493.97 496.35 0 +0.23(+0.05%)
Jul 22, 2015 494.72 498.05 494.50 496.12 0 -2.64(-0.53%)
Jul 21, 2015 504.15 504.23 497.97 498.76 0 -3.32(-0.66%)
Jul 20, 2015 502.57 506.05 500.52 502.08 0 +1.65(+0.33%)
Jul 19, 2015 501.54 502.35 499.76 500.43 0 +0.00(+0.00%)
Jul 18, 2015 501.54 502.35 499.76 500.43 0 +0.00(+0.00%)
Jul 17, 2015 501.54 502.35 499.76 500.43 0 -0.58(-0.12%)
Jul 16, 2015 499.65 503.61 498.96 501.01 0 +3.88(+0.78%)
Jul 15, 2015 494.40 497.49 493.18 497.13 0 +3.29(+0.67%)
Jul 14, 2015 489.98 493.84 489.30 493.84 0 +3.94(+0.80%)
Jul 13, 2015 487.03 490.31 485.58 489.90 0 +8.51(+1.77%)
Jul 12, 2015 480.73 482.75 477.41 481.39 0 +0.00(+0.00%)
Jul 11, 2015 480.73 482.75 477.41 481.39 0 +0.00(+0.00%)
Jul 10, 2015 480.73 482.75 477.41 481.39 0 +11.42(+2.43%)
Jul 09, 2015 460.71 471.24 459.58 469.97 0 +10.93(+2.38%)
Jul 08, 2015 457.78 461.88 454.86 459.04 0 +2.40(+0.53%)
Jul 07, 2015 468.37 468.37 456.32 456.64 0 -10.61(-2.27%)
Jul 06, 2015 465.18 471.72 463.90 467.25 0 -6.89(-1.45%)
Jul 05, 2015 476.96 478.06 471.82 474.14 0 +0.00(+0.00%)
Jul 04, 2015 476.96 478.06 471.82 474.14 0 +0.00(+0.00%)
Jul 03, 2015 476.96 478.06 471.82 474.14 0 -2.82(-0.59%)
Jul 02, 2015 482.49 483.38 476.75 476.96 0 -5.87(-1.22%)
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.