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, 2009 311.05 311.05 305.33 305.90 0 -3.62(-1.17%)
Nov 29, 2009 300.92 311.60 300.54 309.52 0 +0.00(+0.00%)
Nov 28, 2009 300.92 311.60 300.54 309.52 136,355,104 +2.80(+0.91%)
Nov 27, 2009 315.84 316.04 306.16 306.72 104,469,400 -11.52(-3.62%)
Nov 26, 2009 317.98 319.16 315.46 318.24 70,649,800 +2.38(+0.75%)
Nov 25, 2009 314.73 318.76 314.27 315.86 73,339,200 -1.18(-0.37%)
Nov 24, 2009 312.73 318.42 312.69 317.04 66,368,000 +0.00(+0.00%)
Nov 23, 2009 312.73 318.42 312.69 317.04 0 +7.01(+2.26%)
Nov 22, 2009 314.43 315.84 309.40 310.03 0 +0.00(+0.00%)
Nov 21, 2009 314.43 315.84 309.40 310.03 96,077,400 -3.28(-1.05%)
Nov 20, 2009 317.94 319.33 312.58 313.31 91,286,800 -6.11(-1.91%)
Nov 19, 2009 322.44 322.91 318.18 319.42 84,714,200 -1.66(-0.52%)
Nov 18, 2009 320.86 323.18 320.54 321.08 73,131,600 -1.08(-0.34%)
Nov 17, 2009 320.74 322.48 319.82 322.16 73,991,600 +0.00(+0.00%)
Nov 16, 2009 322.16 322.16 322.16 0 +4.79(+1.51%)
Nov 15, 2009 316.78 317.99 314.72 317.37 0 +0.00(+0.00%)
Nov 14, 2009 316.78 317.99 314.72 317.37 77,293,600 +0.31(+0.10%)
Nov 13, 2009 316.94 320.06 316.57 317.06 107,104,000 -0.91(-0.29%)
Nov 12, 2009 316.67 320.06 316.67 317.97 114,100,496 +4.71(+1.50%)
Nov 11, 2009 314.91 315.52 312.62 313.26 81,811,400 -1.20(-0.38%)
Nov 10, 2009 310.50 314.60 310.41 314.46 81,492,000 +0.00(+0.00%)
Nov 09, 2009 310.50 314.60 310.41 314.46 0 +7.32(+2.38%)
Nov 08, 2009 308.44 309.75 303.55 307.14 0 +0.00(+0.00%)
Nov 07, 2009 308.44 309.75 303.55 307.14 100,537,104 -0.69(-0.22%)
Nov 06, 2009 302.33 309.12 299.63 307.83 131,985,200 +1.95(+0.64%)
Nov 05, 2009 302.66 306.79 302.10 305.88 113,159,104 +5.77(+1.92%)
Nov 04, 2009 300.78 301.68 296.98 300.11 101,547,000 -2.71(-0.89%)
Nov 03, 2009 302.11 304.69 299.88 302.82 115,698,400 +0.00(+0.00%)
Nov 02, 2009 302.11 304.69 299.88 302.82 0 +0.46(+0.15%)
Nov 01, 2009 310.09 310.79 301.41 302.36 0 +0.00(+0.00%)
Oct 31, 2009 310.09 310.79 301.41 302.36 0 +0.00(+0.00%)
Oct 30, 2009 310.09 310.79 301.41 302.36 144,036,992 -7.29(-2.35%)
Oct 29, 2009 301.86 309.83 301.25 309.65 180,214,096 +6.36(+2.10%)
Oct 28, 2009 309.72 310.00 303.15 303.29 193,980,800 -7.84(-2.52%)
Oct 27, 2009 312.48 314.73 310.13 311.13 216,416,896 -1.52(-0.49%)
Oct 26, 2009 321.21 321.90 312.15 312.65 182,684,192 -7.49(-2.34%)
Oct 25, 2009 323.97 325.37 319.61 320.14 0 +0.00(+0.00%)
Oct 24, 2009 323.97 325.37 319.61 320.14 0 +0.00(+0.00%)
Oct 23, 2009 323.97 325.37 319.61 320.14 87,012,200 -0.55(-0.17%)
Oct 22, 2009 321.06 321.79 318.71 320.69 100,144,000 -4.81(-1.48%)
Oct 21, 2009 326.42 327.15 320.85 325.50 102,183,696 +0.58(+0.18%)
Oct 20, 2009 328.29 328.47 324.47 324.92 90,667,000 -2.11(-0.65%)
Oct 19, 2009 323.75 327.28 323.75 327.03 78,361,400 +4.72(+1.46%)
Oct 16, 2009 326.61 328.51 321.65 322.31 129,853,696 -2.88(-0.89%)
Oct 15, 2009 326.64 326.84 323.78 325.19 100,830,304 -0.28(-0.09%)
Oct 14, 2009 324.00 326.54 323.80 325.47 124,771,104 +5.94(+1.86%)
Oct 13, 2009 320.74 322.03 318.64 319.53 104,849,800 -1.18(-0.37%)
Oct 12, 2009 318.18 321.75 318.18 320.71 107,928,200 +5.16(+1.64%)
Oct 09, 2009 313.38 316.74 313.33 315.55 100,226,000 +0.79(+0.25%)
Oct 08, 2009 314.29 314.80 312.03 314.76 104,770,000 +5.55(+1.79%)
Oct 07, 2009 309.03 312.21 308.16 309.21 91,963,400 -0.07(-0.02%)
Oct 06, 2009 303.19 309.63 302.92 309.28 106,777,800 +8.06(+2.68%)
Oct 05, 2009 300.25 301.73 298.31 301.22 84,676,400 +1.92(+0.64%)
Oct 02, 2009 302.45 303.08 296.50 299.30 144,723,904 -6.44(-2.11%)
Oct 01, 2009 312.31 313.67 305.50 305.74 107,061,296 -5.61(-1.80%)
Sep 30, 2009 312.69 314.39 308.95 311.35 111,197,504 -0.77(-0.25%)
Sep 29, 2009 312.82 313.97 310.22 312.12 81,566,600 +0.22(+0.07%)
Sep 28, 2009 304.94 311.90 302.17 311.90 82,099,600 +6.27(+2.05%)
Sep 25, 2009 309.21 309.57 305.63 305.63 83,484,200 -2.89(-0.94%)
Sep 24, 2009 311.54 314.80 308.06 308.52 112,397,104 -4.84(-1.54%)
Sep 23, 2009 313.00 314.55 312.08 313.36 76,317,400 +0.64(+0.20%)
Sep 22, 2009 312.12 314.67 312.12 312.72 75,172,200 +1.38(+0.44%)
Sep 21, 2009 313.54 313.74 309.67 311.34 79,404,800 -2.29(-0.73%)
Sep 18, 2009 312.09 315.48 311.83 313.63 152,586,496 -0.25(-0.08%)
Sep 17, 2009 315.26 315.26 311.82 313.88 127,552,896 +1.12(+0.36%)
Sep 16, 2009 310.17 313.30 310.17 312.76 132,192,096 +4.39(+1.42%)
Sep 15, 2009 307.56 309.66 305.71 308.37 127,607,696 +1.47(+0.48%)
Sep 14, 2009 304.17 307.03 303.03 306.90 87,067,400 -1.10(-0.36%)
Sep 11, 2009 307.09 309.20 306.65 308.00 110,349,696 +2.03(+0.66%)
Sep 10, 2009 306.37 307.10 302.85 305.97 108,246,000 +1.72(+0.57%)
Sep 09, 2009 299.48 304.25 299.38 304.25 95,993,800 +3.44(+1.14%)
Sep 08, 2009 299.24 301.32 298.20 300.81 100,188,800 +2.40(+0.80%)
Sep 07, 2009 295.33 298.47 295.16 298.41 67,699,000 +5.25(+1.79%)
Sep 04, 2009 291.33 293.64 290.58 293.16 97,720,600 +4.15(+1.44%)
Sep 03, 2009 290.12 291.99 288.23 289.01 88,504,600 -0.04(-0.01%)
Sep 02, 2009 289.84 289.84 286.24 289.05 111,996,000 -1.95(-0.67%)
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.