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 (%)
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%)
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.