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 30, 2010 348.31 351.32 344.13 345.91 130,848,304 -2.55(-0.73%)
Apr 29, 2010 345.46 349.37 342.72 348.46 142,780,192 +3.91(+1.13%)
Apr 28, 2010 346.58 349.02 341.95 344.55 200,962,704 -4.57(-1.31%)
Apr 27, 2010 356.70 356.86 349.12 349.12 143,744,192 -8.31(-2.32%)
Apr 26, 2010 356.93 358.23 355.80 357.43 103,423,504 +4.05(+1.15%)
Apr 24, 2010 352.72 355.13 351.14 353.38 0 +0.00(+0.00%)
Apr 23, 2010 352.72 355.14 351.06 353.38 127,389,800 +2.07(+0.59%)
Apr 22, 2010 353.77 356.75 349.88 351.31 132,257,200 -2.35(-0.66%)
Apr 21, 2010 356.38 356.48 352.94 353.66 104,444,200 -1.20(-0.34%)
Apr 20, 2010 350.25 354.98 349.43 354.86 117,475,400 +6.29(+1.80%)
Apr 19, 2010 348.88 350.80 346.97 348.57 142,228,304 -1.18(-0.34%)
Apr 17, 2010 354.15 356.60 349.22 349.75 0 +0.00(+0.00%)
Apr 16, 2010 354.15 356.60 349.22 349.75 142,228,304 -5.82(-1.64%)
Apr 15, 2010 356.49 356.76 353.18 355.57 96,165,400 -1.10(-0.31%)
Apr 14, 2010 356.34 357.92 355.92 356.67 95,541,600 +2.24(+0.63%)
Apr 13, 2010 353.66 355.71 352.75 354.43 84,824,000 -0.91(-0.26%)
Apr 12, 2010 358.05 358.20 354.39 355.34 72,827,000 -0.55(-0.15%)
Apr 10, 2010 353.91 356.25 353.91 355.89 0 +0.00(+0.00%)
Apr 09, 2010 353.91 356.25 353.91 355.89 89,993,600 +5.00(+1.42%)
Apr 08, 2010 352.27 352.57 349.51 350.89 101,033,400 -3.00(-0.85%)
Apr 07, 2010 355.84 356.13 353.49 353.89 94,269,400 -1.72(-0.48%)
Apr 06, 2010 353.14 355.61 352.87 355.61 101,898,304 +4.17(+1.19%)
Apr 05, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 04, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 03, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 02, 2010 345.90 351.46 345.90 351.44 0 +0.00(+0.00%)
Apr 01, 2010 345.90 351.46 345.90 351.44 103,664,000 +7.22(+2.10%)
Mar 31, 2010 343.42 345.66 342.16 344.22 85,742,400 +0.62(+0.18%)
Mar 30, 2010 345.24 346.08 343.27 343.60 77,048,000 -0.36(-0.10%)
Mar 29, 2010 344.03 345.39 342.51 343.96 72,582,200 +0.15(+0.04%)
Mar 27, 2010 344.10 345.39 343.33 343.81 0 +0.00(+0.00%)
Mar 26, 2010 344.10 345.39 343.33 343.81 85,028,600 -1.80(-0.52%)
Mar 25, 2010 341.49 346.00 341.49 345.61 108,690,400 +3.87(+1.13%)
Mar 24, 2010 342.74 343.33 338.99 341.74 83,862,800 +0.23(+0.07%)
Mar 23, 2010 338.33 342.41 338.31 341.51 92,427,200 +3.38(+1.00%)
Mar 22, 2010 337.58 338.53 334.00 338.13 88,797,400 -0.52(-0.15%)
Mar 20, 2010 343.08 343.30 338.30 338.65 0 +0.00(+0.00%)
Mar 19, 2010 343.08 343.30 338.30 338.65 151,817,296 -3.30(-0.97%)
Mar 18, 2010 341.51 343.11 341.22 341.95 81,610,600 -1.11(-0.32%)
Mar 17, 2010 340.89 343.76 340.36 343.06 102,312,896 +3.80(+1.12%)
Mar 16, 2010 336.83 340.15 336.83 339.26 88,415,800 +4.15(+1.24%)
Mar 15, 2010 338.83 339.23 334.91 335.11 74,466,000 -4.46(-1.31%)
Mar 14, 2010 339.68 342.29 338.75 339.57 0 +0.00(+0.00%)
Mar 13, 2010 339.68 342.29 338.75 339.57 96,038,600 +0.55(+0.16%)
Mar 12, 2010 339.45 341.18 337.71 339.02 83,670,800 -1.95(-0.57%)
Mar 11, 2010 338.66 341.51 337.98 340.97 95,100,400 +1.88(+0.55%)
Mar 10, 2010 338.91 339.47 336.31 339.09 80,780,600 +0.92(+0.27%)
Mar 09, 2010 340.21 340.66 336.89 338.17 88,485,400 +25.29(+8.08%)
Mar 08, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Mar 07, 2010 314.47 316.06 311.16 312.88 0 -25.80(-7.62%)
Mar 06, 2010 334.09 338.68 333.83 338.68 112,566,800 +6.23(+1.87%)
Mar 05, 2010 330.25 333.68 329.86 332.45 105,004,600 +0.59(+0.18%)
Mar 04, 2010 327.77 332.58 326.93 331.86 104,224,000 +3.62(+1.10%)
Mar 03, 2010 324.87 328.36 324.34 328.24 103,775,904 +3.87(+1.19%)
Mar 02, 2010 320.75 324.80 320.10 324.37 165,347,696 +11.49(+3.67%)
Mar 01, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Feb 28, 2010 314.47 316.06 311.16 312.88 0 -4.86(-1.53%)
Feb 27, 2010 317.84 318.04 313.35 317.74 127,710,896 +2.89(+0.92%)
Feb 26, 2010 319.45 321.41 314.55 314.85 123,469,400 -6.07(-1.89%)
Feb 25, 2010 321.45 322.05 317.86 320.92 100,426,600 -0.07(-0.02%)
Feb 24, 2010 327.29 327.55 320.22 320.99 112,250,096 -4.13(-1.27%)
Feb 23, 2010 327.00 327.14 324.61 325.12 81,735,000 +12.24(+3.91%)
Feb 22, 2010 314.47 316.06 311.16 312.88 0 +0.00(+0.00%)
Feb 21, 2010 314.47 316.06 311.16 312.88 0 -12.72(-3.91%)
Feb 20, 2010 321.51 325.77 321.29 325.60 100,457,504 +1.30(+0.40%)
Feb 19, 2010 322.31 324.53 321.28 324.30 107,873,800 +1.17(+0.36%)
Feb 18, 2010 320.96 324.56 320.80 323.13 129,201,904 +4.29(+1.35%)
Feb 17, 2010 318.44 318.91 315.12 318.84 88,971,400 +2.98(+0.94%)
Feb 16, 2010 317.70 318.81 315.04 315.86 56,399,400 +2.98(+0.95%)
Feb 15, 2010 314.47 316.06 311.16 312.88 0 -2.86(-0.91%)
Feb 13, 2010 319.31 320.24 314.01 315.74 106,093,504 -1.06(-0.33%)
Feb 12, 2010 317.73 319.33 314.03 316.80 133,594,704 +0.70(+0.22%)
Feb 11, 2010 317.29 318.76 314.70 316.10 144,502,704 -0.96(-0.30%)
Feb 10, 2010 316.24 318.60 314.68 317.06 127,248,000 +0.56(+0.18%)
Feb 09, 2010 317.69 318.77 311.53 316.50 135,640,496 +3.62(+1.16%)
Feb 08, 2010 314.47 316.06 311.16 312.88 0 -2.16(-0.69%)
Feb 06, 2010 320.81 321.59 313.84 315.04 223,513,792 -8.19(-2.53%)
Feb 05, 2010 331.79 333.14 322.22 323.23 172,226,096 -9.80(-2.94%)
Feb 04, 2010 335.04 335.68 332.37 333.03 92,634,200 -1.01(-0.30%)
Feb 03, 2010 331.98 334.36 329.42 334.04 99,983,600 +2.73(+0.82%)
Feb 02, 2010 325.94 331.74 325.35 331.31 95,260,600 +18.43(+5.89%)
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.