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 (%)
Apr 29, 2011 358.15 359.94 357.90 359.94 53,538,200 +0.45(+0.13%)
Apr 28, 2011 360.62 361.51 358.02 359.49 98,323,400 -0.22(-0.06%)
Apr 27, 2011 359.42 361.14 357.11 359.71 93,895,400 +0.16(+0.04%)
Apr 26, 2011 357.43 360.10 357.28 359.55 80,401,000 +0.54(+0.15%)
Apr 25, 2011 360.27 360.57 358.36 359.01 0 +0.00(+0.00%)
Apr 24, 2011 360.27 360.57 358.36 359.01 0 +0.00(+0.00%)
Apr 23, 2011 358.36 359.01 0 +0.00(+0.00%)
Apr 22, 2011 360.27 360.57 358.36 359.01 0 +0.00(+0.00%)
Apr 21, 2011 360.27 360.57 358.36 359.01 104,171,200 -0.86(-0.24%)
Apr 20, 2011 356.13 360.19 356.13 359.87 87,295,800 +6.70(+1.90%)
Apr 19, 2011 353.87 354.79 352.75 353.17 75,950,200 +0.49(+0.14%)
Apr 18, 2011 359.06 359.56 350.79 352.68 117,725,400 -6.32(-1.76%)
Apr 17, 2011 359.93 360.51 357.45 359.00 0 +0.00(+0.00%)
Apr 16, 2011 359.93 360.51 357.45 359.00 0 +0.00(+0.00%)
Apr 15, 2011 359.93 360.51 357.45 359.00 90,164,200 -0.48(-0.13%)
Apr 14, 2011 361.38 361.45 358.23 359.48 93,770,800 -3.28(-0.90%)
Apr 13, 2011 361.56 365.33 361.01 362.76 65,783,200 +1.99(+0.55%)
Apr 12, 2011 364.09 365.63 359.66 360.77 80,294,800 -5.70(-1.56%)
Apr 11, 2011 366.45 367.81 366.31 366.47 56,094,000 -0.47(-0.13%)
Apr 10, 2011 366.94 366.94 366.94 0 +0.00(+0.00%)
Apr 09, 2011 368.10 369.16 366.10 366.94 0 +0.00(+0.00%)
Apr 08, 2011 368.10 369.16 366.10 366.94 83,439,400 -0.45(-0.12%)
Apr 07, 2011 370.02 370.89 367.39 367.39 77,291,200 -2.25(-0.61%)
Apr 06, 2011 370.16 371.10 368.54 369.64 71,902,200 +0.68(+0.18%)
Apr 05, 2011 369.22 369.86 367.53 368.96 67,687,600 -0.05(-0.01%)
Apr 04, 2011 368.39 370.36 367.72 369.01 62,628,800 -0.44(-0.12%)
Apr 03, 2011 367.47 369.61 366.70 369.45 0 +0.00(+0.00%)
Apr 02, 2011 367.47 369.61 366.70 369.45 0 +0.00(+0.00%)
Apr 01, 2011 367.47 369.61 366.70 369.45 86,005,800 +3.83(+1.05%)
Mar 31, 2011 368.22 368.74 365.62 365.62 97,767,000 -2.25(-0.61%)
Mar 30, 2011 368.99 369.07 366.89 367.87 105,182,000 +1.96(+0.54%)
Mar 29, 2011 364.61 365.94 362.90 365.91 75,828,800 +1.34(+0.37%)
Mar 28, 2011 364.31 365.82 363.70 364.57 66,330,200 -0.08(-0.02%)
Mar 27, 2011 365.31 365.40 363.46 364.65 0 +0.00(+0.00%)
Mar 26, 2011 365.31 365.40 363.46 364.65 0 +0.00(+0.00%)
Mar 25, 2011 365.31 365.40 363.46 364.65 49,350,800 +1.26(+0.35%)
Mar 24, 2011 359.52 363.77 358.59 363.39 52,108,200 +3.65(+1.01%)
Mar 23, 2011 354.95 359.74 354.95 359.74 56,703,400 +3.36(+0.94%)
Mar 22, 2011 357.10 357.97 355.36 356.38 61,553,200 -0.32(-0.09%)
Mar 21, 2011 355.39 356.96 354.31 356.70 74,506,200 +6.29(+1.80%)
Mar 20, 2011 351.43 353.26 350.05 350.41 0 +0.00(+0.00%)
Mar 19, 2011 351.43 353.26 350.05 350.41 0 +0.00(+0.00%)
Mar 18, 2011 351.43 353.26 350.05 350.41 92,057,600 +1.15(+0.33%)
Mar 17, 2011 345.30 350.07 344.55 349.26 88,731,400 +6.06(+1.77%)
Mar 16, 2011 350.54 350.91 343.20 343.20 86,892,600 -4.89(-1.40%)
Mar 15, 2011 349.80 351.41 343.93 348.09 126,473,800 -8.23(-2.31%)
Mar 14, 2011 357.24 359.32 355.54 356.32 62,314,600 -2.75(-0.77%)
Mar 13, 2011 358.99 360.44 358.27 359.07 0 +0.00(+0.00%)
Mar 12, 2011 358.99 360.44 358.27 359.07 64,347,200 -3.07(-0.85%)
Mar 11, 2011 363.39 364.54 360.98 362.14 56,979,200 -4.11(-1.12%)
Mar 10, 2011 366.74 368.46 365.65 366.25 76,641,000 -0.13(-0.04%)
Mar 09, 2011 367.14 367.73 362.94 366.38 75,483,600 +0.30(+0.08%)
Mar 08, 2011 366.25 370.23 365.54 366.08 55,613,200 +0.00(+0.00%)
Mar 07, 2011 366.25 370.23 365.54 366.08 0 -1.87(-0.51%)
Mar 06, 2011 368.59 370.73 366.67 367.95 0 +0.00(+0.00%)
Mar 05, 2011 368.59 370.73 366.67 367.95 65,144,000 +0.35(+0.10%)
Mar 04, 2011 366.35 369.05 365.00 367.60 75,019,800 +2.74(+0.75%)
Mar 03, 2011 364.67 365.97 363.56 364.86 92,607,800 -3.09(-0.84%)
Mar 02, 2011 370.69 372.20 366.87 367.95 101,474,800 -1.18(-0.32%)
Mar 01, 2011 366.74 370.70 365.37 369.13 93,485,200 +0.00(+0.00%)
Feb 28, 2011 366.74 370.70 365.37 369.13 0 +2.36(+0.64%)
Feb 27, 2011 364.53 367.61 363.45 366.77 0 +0.00(+0.00%)
Feb 26, 2011 364.53 367.61 363.45 366.77 100,680,800 +3.04(+0.84%)
Feb 25, 2011 362.96 364.81 362.96 363.73 137,349,200 -1.51(-0.41%)
Feb 24, 2011 367.19 369.09 364.91 365.24 108,518,600 -3.59(-0.97%)
Feb 23, 2011 368.96 370.22 366.09 368.83 103,675,000 -2.09(-0.56%)
Feb 22, 2011 373.26 374.02 370.20 370.92 85,208,200 +0.00(+0.00%)
Feb 21, 2011 373.26 374.02 370.20 370.92 0 -3.27(-0.87%)
Feb 20, 2011 373.94 374.19 372.08 374.19 0 +0.00(+0.00%)
Feb 19, 2011 373.94 374.19 372.08 374.19 111,131,000 +1.20(+0.32%)
Feb 18, 2011 371.85 373.15 370.93 372.99 110,667,200 +1.50(+0.40%)
Feb 17, 2011 371.11 372.39 370.56 371.49 101,725,200 +0.98(+0.26%)
Feb 16, 2011 370.08 371.35 369.32 370.51 84,206,400 +0.34(+0.09%)
Feb 15, 2011 371.66 372.10 369.01 370.17 81,661,200 +0.00(+0.00%)
Feb 14, 2011 371.66 372.10 369.01 370.17 0 +0.52(+0.14%)
Feb 13, 2011 369.42 370.98 366.83 369.65 0 +0.00(+0.00%)
Feb 12, 2011 369.42 370.98 366.83 369.65 93,754,200 -0.96(-0.26%)
Feb 11, 2011 368.15 370.61 366.36 370.61 111,940,400 +1.43(+0.39%)
Feb 10, 2011 370.17 370.68 368.79 369.18 84,296,200 -1.93(-0.52%)
Feb 09, 2011 370.24 371.30 369.40 371.11 115,387,800 +1.26(+0.34%)
Feb 08, 2011 366.39 370.33 366.08 369.85 103,890,600 +0.00(+0.00%)
Feb 07, 2011 366.39 370.33 366.08 369.85 0 +4.34(+1.19%)
Feb 06, 2011 366.37 366.88 364.27 365.51 0 +0.00(+0.00%)
Feb 05, 2011 366.37 366.88 364.27 365.51 105,276,600 +0.62(+0.17%)
Feb 04, 2011 365.97 366.28 363.06 364.89 106,570,200 -2.50(-0.68%)
Feb 03, 2011 367.98 368.90 365.76 367.39 117,478,600 +0.28(+0.08%)
Feb 02, 2011 363.03 367.46 361.92 367.11 113,894,000 +6.36(+1.76%)
Feb 01, 2011 360.01 361.89 357.27 360.75 122,457,600 +0.00(+0.00%)
Jan 31, 2011 360.01 361.89 357.27 360.75 0 -0.41(-0.11%)
Jan 30, 2011 363.81 364.69 361.16 361.16 0 +0.00(+0.00%)
Jan 29, 2011 363.81 364.69 361.16 361.16 121,584,200 -3.17(-0.87%)
Jan 28, 2011 361.96 365.08 361.55 364.33 141,833,792 +2.28(+0.63%)
Jan 27, 2011 360.92 363.43 360.10 362.05 116,690,000 +3.29(+0.92%)
Jan 26, 2011 362.05 362.53 358.30 358.76 109,793,000 -2.23(-0.62%)
Jan 25, 2011 360.97 361.75 358.12 360.99 102,270,800 +0.00(+0.00%)
Jan 24, 2011 360.97 361.75 358.12 360.99 0 -0.06(-0.02%)
Jan 23, 2011 358.60 363.97 357.64 361.05 0 +0.00(+0.00%)
Jan 22, 2011 358.60 363.97 357.64 361.05 148,964,400 +4.91(+1.38%)
Jan 21, 2011 357.23 357.66 354.68 356.14 122,252,800 -1.82(-0.51%)
Jan 20, 2011 364.40 364.41 357.66 357.96 111,219,600 -5.77(-1.59%)
Jan 19, 2011 362.32 363.89 362.06 363.73 92,859,600 +2.65(+0.73%)
Jan 18, 2011 361.73 362.40 360.31 361.08 67,498,800 +0.00(+0.00%)
Jan 17, 2011 361.73 362.40 360.31 361.08 0 -0.24(-0.07%)
Jan 16, 2011 359.48 361.55 357.81 361.32 0 +0.00(+0.00%)
Jan 15, 2011 359.48 361.55 357.81 361.32 95,853,200 +0.53(+0.15%)
Jan 14, 2011 362.05 362.05 359.09 360.79 114,797,600 -1.62(-0.45%)
Jan 13, 2011 359.06 362.41 359.05 362.41 105,356,400 +4.11(+1.15%)
Jan 12, 2011 355.58 359.30 355.29 358.30 92,243,200 +4.09(+1.15%)
Jan 11, 2011 355.50 355.74 353.63 354.21 87,760,400 +0.00(+0.00%)
Jan 10, 2011 355.50 355.74 353.63 354.21 0 -2.23(-0.63%)
Jan 09, 2011 356.59 358.15 354.31 356.44 0 +0.00(+0.00%)
Jan 08, 2011 356.59 358.15 354.31 356.44 100,756,000 -0.45(-0.13%)
Jan 07, 2011 358.54 359.59 356.28 356.89 102,314,000 -0.39(-0.11%)
Jan 06, 2011 358.20 358.20 352.56 357.28 96,302,000 -1.58(-0.44%)
Jan 05, 2011 359.82 360.87 358.41 358.86 81,055,400 -1.00(-0.28%)
Jan 04, 2011 357.91 360.56 357.03 359.86 50,319,800 +0.00(+0.00%)
Jan 03, 2011 357.91 360.56 357.03 359.86 0 +5.29(+1.49%)
Jan 01, 2011 357.22 357.40 354.57 354.57 18,062,600 -1.79(-0.50%)
Dec 31, 2010 358.07 358.12 355.58 356.36 32,270,800 -1.96(-0.55%)
Dec 30, 2010 357.58 358.80 357.33 358.32 33,458,200 +1.63(+0.46%)
Dec 29, 2010 356.45 357.48 356.29 356.69 24,132,600 +1.12(+0.31%)
Dec 28, 2010 355.76 356.12 353.10 355.57 27,092,400 +0.00(+0.00%)
Dec 27, 2010 355.76 356.12 353.10 355.57 0 -0.35(-0.10%)
Dec 26, 2010 356.25 356.68 355.71 355.92 0 +0.00(+0.00%)
Dec 25, 2010 356.25 356.68 355.71 355.92 7,882,000 -0.29(-0.08%)
Dec 24, 2010 356.42 356.90 355.77 356.21 42,477,600 +0.04(+0.01%)
Dec 23, 2010 356.06 357.09 355.33 356.17 54,469,200 +0.03(+0.01%)
Dec 22, 2010 355.28 356.87 354.97 356.14 58,953,000 +2.99(+0.85%)
Dec 21, 2010 352.20 355.51 351.97 353.15 61,055,000 +0.00(+0.00%)
Dec 20, 2010 352.20 355.51 351.97 353.15 0 +1.10(+0.31%)
Dec 18, 2010 352.78 353.28 351.22 352.05 114,123,200 +0.17(+0.05%)
Dec 17, 2010 350.76 351.88 349.94 351.88 83,479,200 +1.09(+0.31%)
Dec 16, 2010 350.77 351.67 349.32 350.79 74,681,400 -1.03(-0.29%)
Dec 15, 2010 351.22 351.98 350.03 351.82 69,079,000 +0.52(+0.15%)
Dec 14, 2010 351.15 352.80 350.99 351.30 71,143,200 +1.09(+0.31%)
Dec 11, 2010 350.54 350.86 349.30 350.21 82,430,400 +0.83(+0.24%)
Dec 10, 2010 349.55 350.18 348.28 349.38 120,894,200 +2.66(+0.77%)
Dec 09, 2010 344.64 348.43 344.34 346.72 92,602,200 +0.51(+0.15%)
Dec 08, 2010 343.71 348.10 343.52 346.21 107,639,000 +3.87(+1.13%)
Dec 07, 2010 343.05 343.51 340.61 342.34 76,717,200 +0.00(+0.00%)
Dec 06, 2010 343.05 343.51 340.61 342.34 0 +0.15(+0.04%)
Dec 04, 2010 340.83 343.62 340.13 342.19 101,053,000 +0.74(+0.22%)
Dec 03, 2010 337.98 341.84 334.88 341.45 146,581,408 +5.65(+1.68%)
Dec 02, 2010 329.91 336.20 329.06 335.80 135,147,008 +8.39(+2.56%)
Dec 01, 2010 330.03 331.00 325.14 327.41 159,073,600 -2.26(-0.69%)
Nov 30, 2010 337.75 339.37 329.62 329.67 120,391,400 +0.00(+0.00%)
Nov 29, 2010 337.75 339.37 329.62 329.67 0 -6.59(-1.96%)
Nov 27, 2010 336.65 338.12 332.67 336.26 103,360,496 -2.51(-0.74%)
Nov 26, 2010 337.73 339.38 337.21 338.77 71,044,200 +1.57(+0.47%)
Nov 25, 2010 336.12 338.11 332.68 337.20 101,647,904 +2.38(+0.71%)
Nov 24, 2010 339.97 341.40 334.82 334.82 126,564,896 -7.60(-2.22%)
Nov 23, 2010 347.01 347.40 341.32 342.42 85,382,400 +0.00(+0.00%)
Nov 22, 2010 347.01 347.40 341.32 342.42 0 -2.16(-0.63%)
Nov 20, 2010 346.34 346.38 342.05 344.58 90,640,800 -1.69(-0.49%)
Nov 19, 2010 343.72 346.87 343.32 346.27 113,535,504 +4.77(+1.40%)
Nov 18, 2010 338.92 341.97 338.59 341.50 74,830,400 +2.29(+0.68%)
Nov 17, 2010 343.81 343.81 339.19 339.21 94,170,200 -6.32(-1.83%)
Nov 16, 2010 341.67 346.23 341.34 345.53 67,913,600 +0.00(+0.00%)
Nov 15, 2010 341.67 346.23 341.34 345.53 0 +2.33(+0.68%)
Nov 13, 2010 340.69 344.23 339.33 343.20 96,614,600 -1.63(-0.47%)
Nov 12, 2010 347.67 347.82 343.62 344.83 114,070,496 -1.26(-0.36%)
Nov 11, 2010 346.34 348.02 344.88 346.09 125,179,600 -1.65(-0.47%)
Nov 10, 2010 346.16 348.82 346.01 347.74 81,694,600 +1.05(+0.30%)
Nov 09, 2010 346.96 347.46 346.15 346.69 71,384,800 +0.00(+0.00%)
Nov 08, 2010 346.96 347.46 346.15 346.69 0 -0.21(-0.06%)
Nov 07, 2010 346.25 348.43 345.09 346.90 0 +0.00(+0.00%)
Nov 06, 2010 346.25 348.43 345.09 346.90 0 +0.00(+0.00%)
Nov 05, 2010 346.25 348.43 345.09 346.90 104,020,400 +1.75(+0.51%)
Nov 04, 2010 342.64 346.11 342.57 345.15 128,069,696 +6.10(+1.80%)
Nov 03, 2010 342.57 343.00 338.39 339.05 84,695,200 -2.97(-0.87%)
Nov 02, 2010 339.03 342.53 338.76 342.02 76,909,400 +2.67(+0.79%)
Nov 01, 2010 339.65 340.77 337.39 339.35 78,333,800 +2.12(+0.63%)
Oct 31, 2010 337.28 338.60 335.33 337.23 0 +0.00(+0.00%)
Oct 30, 2010 337.28 338.60 335.33 337.23 0 +0.00(+0.00%)
Oct 29, 2010 337.28 338.60 335.33 337.23 95,734,600 -0.87(-0.26%)
Oct 28, 2010 339.47 340.62 337.57 338.10 76,769,400 +0.11(+0.03%)
Oct 27, 2010 339.43 340.86 337.67 337.99 82,013,600 -2.77(-0.81%)
Oct 26, 2010 340.79 342.12 338.66 340.76 99,988,200 -1.77(-0.52%)
Oct 25, 2010 343.27 344.23 342.08 342.53 64,778,200 +1.46(+0.43%)
Oct 24, 2010 340.80 342.65 340.53 341.07 0 +0.00(+0.00%)
Oct 23, 2010 340.80 342.65 340.53 341.07 0 +0.00(+0.00%)
Oct 22, 2010 340.80 342.65 340.53 341.07 67,598,800 -0.85(-0.25%)
Oct 21, 2010 338.85 343.31 338.15 341.92 88,238,000 +2.21(+0.65%)
Oct 20, 2010 338.10 340.03 337.73 339.71 65,378,000 +0.56(+0.17%)
Oct 19, 2010 341.34 341.87 337.85 339.15 94,758,800 -2.57(-0.75%)
Oct 18, 2010 339.90 342.55 339.02 341.72 79,025,200 +0.27(+0.08%)
Oct 17, 2010 342.52 343.08 339.74 341.45 0 +0.00(+0.00%)
Oct 16, 2010 342.52 343.08 339.74 341.45 0 +0.00(+0.00%)
Oct 15, 2010 342.52 343.08 339.74 341.45 89,513,400 +0.12(+0.04%)
Oct 14, 2010 342.87 344.44 341.21 341.33 108,375,504 -0.39(-0.11%)
Oct 13, 2010 336.57 342.23 336.53 341.72 85,500,800 +6.63(+1.98%)
Oct 12, 2010 334.80 335.49 332.37 335.09 77,975,800 -1.95(-0.58%)
Oct 11, 2010 337.29 338.09 336.56 337.04 57,987,400 +0.51(+0.15%)
Oct 10, 2010 337.02 336.53 336.53 336.53 0 +0.00(+0.00%)
Oct 09, 2010 337.02 337.34 334.46 336.53 0 +0.00(+0.00%)
Oct 08, 2010 337.02 337.34 334.46 336.53 83,426,200 -1.14(-0.34%)
Oct 07, 2010 337.16 339.17 333.86 337.67 87,693,400 +0.70(+0.21%)
Oct 06, 2010 336.49 338.46 336.03 336.97 95,389,400 +1.94(+0.58%)
Oct 05, 2010 329.89 335.60 328.61 335.03 89,253,800 +4.63(+1.40%)
Oct 04, 2010 334.03 334.03 329.83 330.40 74,631,600 -3.38(-1.01%)
Oct 03, 2010 335.27 336.74 332.27 333.78 0 +0.00(+0.00%)
Oct 02, 2010 335.27 336.74 332.27 333.78 0 +0.00(+0.00%)
Oct 01, 2010 335.27 336.74 332.27 333.78 88,498,400 -0.61(-0.18%)
Sep 30, 2010 333.83 339.51 333.04 334.39 103,625,800 -1.46(-0.43%)
Sep 29, 2010 339.60 340.99 334.97 335.85 78,795,800 -2.32(-0.69%)
Sep 28, 2010 336.40 338.82 333.41 338.17 81,359,400 +1.00(+0.30%)
Sep 27, 2010 338.91 340.01 337.02 337.17 65,661,800 -0.68(-0.20%)
Sep 26, 2010 330.89 337.85 337.85 337.85 0 +0.00(+0.00%)
Sep 25, 2010 330.89 338.48 330.78 337.85 0 +0.00(+0.00%)
Sep 24, 2010 330.89 338.48 330.78 337.85 91,019,000 +5.03(+1.51%)
Sep 23, 2010 336.40 336.79 329.38 332.82 88,555,200 -1.53(-0.46%)
Sep 22, 2010 339.55 339.55 334.08 334.35 92,999,800 -4.59(-1.35%)
Sep 21, 2010 339.28 342.35 338.94 338.94 90,934,800 -0.87(-0.26%)
Sep 20, 2010 336.27 340.19 336.27 339.81 75,173,000 +5.27(+1.58%)
Sep 19, 2010 337.63 338.94 334.42 334.54 0 +0.00(+0.00%)
Sep 18, 2010 337.63 338.94 334.42 334.54 0 +0.00(+0.00%)
Sep 17, 2010 337.63 338.94 334.42 334.54 198,627,104 -0.13(-0.04%)
Sep 16, 2010 335.84 336.61 334.28 334.67 71,353,400 -1.19(-0.35%)
Sep 15, 2010 336.98 337.48 333.77 335.86 85,552,200 -0.87(-0.26%)
Sep 14, 2010 336.94 337.81 335.12 336.73 88,485,200 -0.54(-0.16%)
Sep 13, 2010 338.74 339.40 336.90 337.27 79,352,000 +2.31(+0.69%)
Sep 12, 2010 333.32 335.24 332.76 334.96 0 +0.00(+0.00%)
Sep 11, 2010 333.32 335.24 332.76 334.96 0 +0.00(+0.00%)
Sep 10, 2010 333.32 335.24 332.76 334.96 71,080,800 +0.37(+0.11%)
Sep 09, 2010 330.84 335.18 329.86 334.59 78,874,000 +3.16(+0.95%)
Sep 08, 2010 326.32 332.05 324.91 331.43 83,656,200 +3.67(+1.12%)
Sep 07, 2010 329.73 330.17 325.86 327.76 75,309,400 -2.77(-0.84%)
Sep 06, 2010 331.28 331.38 329.38 330.53 46,173,400 +1.18(+0.36%)
Sep 05, 2010 327.87 332.48 326.82 329.35 0 +0.00(+0.00%)
Sep 03, 2010 327.87 332.48 326.82 329.35 99,893,800 +2.78(+0.85%)
Sep 02, 2010 324.68 327.69 323.87 326.57 82,334,000 +1.05(+0.32%)
Sep 01, 2010 318.08 325.92 315.51 325.52 122,826,496 +9.05(+2.86%)
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%)
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.