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 (%)
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%)
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.