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, 2013 354.30 354.39 350.34 351.39 152,995,808 -2.76(-0.78%)
Apr 29, 2013 351.90 354.51 351.73 354.15 117,949,000 +2.65(+0.75%)
Apr 28, 2013 352.57 352.59 349.95 351.50 0 +0.00(+0.00%)
Apr 27, 2013 352.57 352.59 349.95 351.50 0 +0.00(+0.00%)
Apr 26, 2013 352.57 352.59 349.95 351.50 142,494,208 -2.54(-0.72%)
Apr 25, 2013 352.07 355.01 351.74 354.04 148,938,000 +1.10(+0.31%)
Apr 24, 2013 348.43 353.30 348.36 352.94 120,070,000 +3.79(+1.09%)
Apr 23, 2013 340.23 349.34 340.13 349.15 131,768,600 +9.08(+2.67%)
Apr 22, 2013 342.63 343.70 338.69 340.07 96,574,800 -1.61(-0.47%)
Apr 19, 2013 341.94 342.69 339.62 341.68 118,461,400 +0.96(+0.28%)
Apr 18, 2013 341.97 342.55 339.24 340.72 117,506,400 -0.12(-0.04%)
Apr 17, 2013 347.52 347.68 340.23 340.84 146,022,000 -4.95(-1.43%)
Apr 16, 2013 344.65 348.25 344.23 345.79 108,895,200 -0.51(-0.15%)
Apr 15, 2013 348.53 349.50 344.87 346.30 103,799,600 -2.35(-0.67%)
Apr 14, 2013 350.42 350.94 347.87 348.65 0 +0.00(+0.00%)
Apr 12, 2013 350.42 350.94 347.87 348.65 145,841,600 -2.63(-0.75%)
Apr 11, 2013 348.16 351.97 347.89 351.28 114,778,600 +2.75(+0.79%)
Apr 10, 2013 342.26 349.54 342.26 348.53 130,841,200 +7.18(+2.10%)
Apr 09, 2013 342.94 342.94 340.05 341.35 96,734,600 +0.44(+0.13%)
Apr 08, 2013 341.53 342.26 340.53 340.91 84,821,000 +0.20(+0.06%)
Apr 06, 2013 346.47 346.76 337.94 340.71 0 +0.00(+0.00%)
Apr 05, 2013 346.47 346.76 337.94 340.71 135,761,792 -5.82(-1.68%)
Apr 04, 2013 350.03 351.17 345.95 346.53 144,898,592 -3.07(-0.88%)
Apr 03, 2013 351.67 353.01 349.42 349.60 105,823,800 -2.90(-0.82%)
Apr 02, 2013 347.78 352.85 347.67 352.50 120,428,800 +4.40(+1.26%)
Apr 01, 2013 346.44 350.34 346.44 348.10 0 +0.00(+0.00%)
Mar 29, 2013 346.44 350.34 346.44 348.10 0 +0.00(+0.00%)
Mar 28, 2013 346.44 350.34 346.44 348.10 125,879,800 +1.94(+0.56%)
Mar 27, 2013 350.63 350.69 344.81 346.16 114,561,400 -3.11(-0.89%)
Mar 26, 2013 349.65 350.07 347.98 349.27 102,772,000 +0.55(+0.16%)
Mar 25, 2013 354.04 354.71 347.85 348.72 121,888,200 -2.02(-0.58%)
Mar 24, 2013 351.00 353.15 349.55 350.74 0 +0.00(+0.00%)
Mar 22, 2013 351.00 353.15 349.55 350.74 100,061,600 -1.67(-0.47%)
Mar 21, 2013 354.25 354.25 351.33 352.41 80,921,600 -1.96(-0.55%)
Mar 20, 2013 353.76 355.33 353.34 354.37 88,312,400 +2.32(+0.66%)
Mar 19, 2013 352.23 354.33 350.54 352.05 104,899,000 -0.96(-0.27%)
Mar 18, 2013 348.57 353.32 348.57 353.01 90,166,200 -0.57(-0.16%)
Mar 15, 2013 356.16 356.16 352.67 353.58 147,229,600 -2.27(-0.64%)
Mar 14, 2013 353.15 355.85 352.60 355.85 100,965,000 +3.83(+1.09%)
Mar 13, 2013 351.76 352.18 350.83 352.02 77,175,400 -0.04(-0.01%)
Mar 12, 2013 351.17 352.91 351.16 352.06 87,399,200 +0.50(+0.14%)
Mar 11, 2013 351.43 351.95 350.76 351.56 71,618,600 -0.87(-0.25%)
Mar 10, 2013 349.42 352.94 349.15 352.43 0 +0.00(+0.00%)
Mar 09, 2013 349.42 352.94 349.15 352.43 96,977,400 +4.56(+1.31%)
Mar 08, 2013 347.95 349.43 347.48 347.87 84,931,400 +0.51(+0.15%)
Mar 07, 2013 346.33 349.08 346.13 347.36 98,551,000 +0.86(+0.25%)
Mar 06, 2013 341.48 347.23 341.36 346.50 111,865,200 +6.92(+2.04%)
Mar 05, 2013 337.91 340.08 337.51 339.58 85,514,400 +0.00(+0.00%)
Mar 04, 2013 337.91 340.08 337.51 339.58 0 -0.15(-0.04%)
Mar 03, 2013 339.71 340.83 336.50 339.73 0 +0.00(+0.00%)
Mar 02, 2013 339.71 340.83 336.50 339.73 117,155,200 -0.80(-0.23%)
Mar 01, 2013 338.75 340.82 337.96 340.53 124,829,200 +3.16(+0.94%)
Feb 28, 2013 336.74 337.69 333.16 337.37 107,256,600 +2.08(+0.62%)
Feb 27, 2013 332.99 337.72 332.99 335.29 133,287,600 -4.97(-1.46%)
Feb 26, 2013 341.01 343.94 338.79 340.26 137,686,208 +0.39(+0.11%)
Feb 24, 2013 337.40 340.63 337.17 339.87 0 +0.00(+0.00%)
Feb 23, 2013 337.40 340.63 337.17 339.87 99,065,200 +3.49(+1.04%)
Feb 22, 2013 341.01 341.17 335.53 336.38 136,173,408 -7.23(-2.10%)
Feb 21, 2013 346.76 347.02 342.95 343.61 138,377,200 -4.02(-1.16%)
Feb 20, 2013 342.82 348.14 342.50 347.63 85,959,400 +4.40(+1.28%)
Feb 19, 2013 343.22 343.47 342.31 343.23 69,931,200 +0.00(+0.00%)
Feb 18, 2013 343.22 343.47 342.31 343.23 0 -0.22(-0.06%)
Feb 17, 2013 345.54 346.23 343.34 343.45 0 +0.00(+0.00%)
Feb 16, 2013 345.54 346.23 343.34 343.45 105,412,800 -2.39(-0.69%)
Feb 15, 2013 345.57 346.74 344.04 345.84 92,975,400 +0.01(+0.00%)
Feb 14, 2013 346.36 347.30 344.95 345.83 115,788,800 -0.37(-0.11%)
Feb 13, 2013 344.62 346.20 343.52 346.20 78,136,200 +1.21(+0.35%)
Feb 12, 2013 345.97 346.36 344.55 344.99 80,139,800 +0.00(+0.00%)
Feb 11, 2013 345.97 346.36 344.55 344.99 0 -0.14(-0.04%)
Feb 09, 2013 344.56 345.96 343.66 345.13 78,043,200 +1.43(+0.42%)
Feb 08, 2013 346.70 347.40 343.70 343.70 91,040,000 -2.16(-0.62%)
Feb 07, 2013 348.62 349.53 345.20 345.86 121,992,800 -2.57(-0.74%)
Feb 06, 2013 350.13 350.38 347.99 348.43 161,739,392 -1.26(-0.36%)
Feb 05, 2013 356.03 356.23 349.57 349.69 103,853,200 +0.00(+0.00%)
Feb 04, 2013 356.03 356.23 349.57 349.69 0 -5.86(-1.65%)
Feb 03, 2013 354.42 356.88 354.38 355.55 0 +0.00(+0.00%)
Feb 02, 2013 354.42 356.88 354.38 355.55 97,750,400 +1.20(+0.34%)
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.