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, 2011 807.54 821.33 803.35 815.88 232,032,192 +0.36(+0.04%)
Nov 29, 2011 791.94 815.52 791.94 815.52 258,855,600 +0.00(+0.00%)
Nov 28, 2011 791.94 815.52 791.94 815.52 0 +35.77(+4.59%)
Nov 27, 2011 779.75 779.75 779.75 779.75 0 +0.00(+0.00%)
Nov 26, 2011 777.68 780.19 763.86 779.75 163,330,400 +4.18(+0.54%)
Nov 25, 2011 784.83 790.05 770.94 775.57 192,511,200 -1.45(-0.19%)
Nov 24, 2011 785.99 796.05 777.02 777.02 215,135,392 -16.10(-2.03%)
Nov 23, 2011 812.80 812.80 792.19 793.12 208,323,200 -11.93(-1.48%)
Nov 22, 2011 832.83 832.83 805.05 805.05 196,040,400 +0.00(+0.00%)
Nov 21, 2011 832.83 832.83 805.05 805.05 0 -28.51(-3.42%)
Nov 20, 2011 833.56 833.56 833.56 833.56 0 +0.00(+0.00%)
Nov 19, 2011 825.09 837.45 824.92 833.56 270,790,592 +4.67(+0.56%)
Nov 18, 2011 830.53 834.66 822.60 828.89 209,687,808 -3.63(-0.44%)
Nov 17, 2011 823.64 842.38 823.64 832.52 195,812,608 +7.17(+0.87%)
Nov 16, 2011 834.80 834.80 821.70 825.35 213,859,008 -13.97(-1.66%)
Nov 15, 2011 863.01 863.35 836.77 839.32 174,987,600 +0.00(+0.00%)
Nov 14, 2011 863.01 863.35 836.77 839.32 0 -18.66(-2.17%)
Nov 13, 2011 857.98 857.98 857.98 857.98 0 +0.00(+0.00%)
Nov 12, 2011 830.34 859.76 830.34 857.98 213,628,000 +24.85(+2.98%)
Nov 11, 2011 826.50 846.93 826.50 833.13 215,564,400 -2.43(-0.29%)
Nov 10, 2011 860.82 861.06 827.69 835.56 260,375,600 -17.90(-2.10%)
Nov 09, 2011 854.46 866.45 853.46 853.46 188,328,992 +3.62(+0.43%)
Nov 08, 2011 843.92 861.65 835.75 849.84 223,006,000 +0.00(+0.00%)
Nov 07, 2011 843.92 861.65 835.75 849.84 0 -14.02(-1.62%)
Nov 06, 2011 863.86 863.86 863.86 863.86 0 +0.00(+0.00%)
Nov 04, 2011 882.23 884.30 857.25 863.86 229,608,992 -12.02(-1.37%)
Nov 03, 2011 848.70 880.90 846.28 875.88 288,080,800 +13.56(+1.57%)
Nov 02, 2011 871.55 873.41 850.43 862.32 230,240,800 -1.36(-0.16%)
Nov 01, 2011 878.95 878.95 855.16 863.68 292,892,416 -37.50(-4.16%)
Oct 31, 2011 920.33 923.37 901.18 901.18 211,258,592 -27.16(-2.93%)
Oct 30, 2011 928.34 928.34 928.34 928.34 0 +0.00(+0.00%)
Oct 29, 2011 928.34 928.34 928.34 928.34 0 +0.00(+0.00%)
Oct 28, 2011 933.44 939.75 923.00 928.34 291,372,416 -4.40(-0.47%)
Oct 27, 2011 911.24 934.13 908.19 932.74 337,951,808 +45.47(+5.12%)
Oct 26, 2011 892.99 900.08 883.16 887.27 206,272,992 -5.21(-0.58%)
Oct 25, 2011 899.43 900.91 885.99 892.48 190,516,400 -7.99(-0.89%)
Oct 24, 2011 897.03 902.45 887.21 900.47 165,860,608 +10.30(+1.16%)
Oct 23, 2011 890.17 890.17 890.17 890.17 0 +0.00(+0.00%)
Oct 22, 2011 890.17 890.17 890.17 890.17 0 +0.00(+0.00%)
Oct 21, 2011 872.43 892.99 871.72 890.17 242,655,600 +24.56(+2.84%)
Oct 20, 2011 881.04 887.65 862.68 865.61 250,837,408 -25.91(-2.91%)
Oct 19, 2011 892.17 895.27 886.73 891.52 203,875,008 +5.10(+0.58%)
Oct 18, 2011 879.93 886.53 877.24 886.42 181,612,000 -5.25(-0.59%)
Oct 17, 2011 906.18 913.32 888.92 891.67 204,593,200 -11.53(-1.28%)
Oct 16, 2011 903.20 903.20 903.20 903.20 0 +0.00(+0.00%)
Oct 15, 2011 903.20 903.20 903.20 903.20 0 +0.00(+0.00%)
Oct 14, 2011 899.43 908.47 890.20 903.20 195,613,792 +2.57(+0.29%)
Oct 13, 2011 906.39 914.43 892.03 900.63 253,959,200 -9.66(-1.06%)
Oct 12, 2011 885.52 910.29 880.44 910.29 261,866,592 +18.83(+2.11%)
Oct 11, 2011 890.83 891.87 881.80 891.46 223,028,992 -5.22(-0.58%)
Oct 10, 2011 894.84 896.68 887.31 896.68 217,176,192 +9.00(+1.01%)
Oct 09, 2011 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Oct 08, 2011 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Oct 07, 2011 875.78 891.60 875.78 887.68 248,526,000 +9.53(+1.09%)
Oct 06, 2011 859.85 878.15 858.98 878.15 298,089,792 +22.85(+2.67%)
Oct 05, 2011 846.71 855.30 837.78 855.30 244,810,592 +25.04(+3.02%)
Oct 04, 2011 832.86 833.42 816.44 830.26 295,951,200 -12.56(-1.49%)
Oct 03, 2011 839.92 846.62 836.60 842.82 199,668,800 -20.03(-2.32%)
Oct 01, 2011 862.85 862.85 862.85 862.85 0 +0.00(+0.00%)
Sep 30, 2011 861.51 865.63 851.09 862.85 223,312,000 -4.08(-0.47%)
Sep 29, 2011 853.04 873.10 852.90 866.93 251,170,208 +11.26(+1.32%)
Sep 28, 2011 847.60 868.54 847.60 855.67 241,754,800 -5.35(-0.62%)
Sep 27, 2011 845.17 863.44 841.59 861.02 321,452,192 +32.82(+3.96%)
Sep 26, 2011 797.51 838.55 795.42 828.20 275,679,200 +20.29(+2.51%)
Sep 25, 2011 807.91 807.91 807.91 807.91 0 +0.00(+0.00%)
Sep 24, 2011 807.91 807.91 807.91 807.91 0 +0.00(+0.00%)
Sep 23, 2011 802.71 807.91 771.89 807.91 293,920,992 +17.70(+2.24%)
Sep 22, 2011 804.46 809.82 785.07 790.21 318,280,992 -37.77(-4.56%)
Sep 21, 2011 844.96 844.96 825.58 827.98 194,430,400 -15.42(-1.83%)
Sep 20, 2011 827.46 843.40 827.46 843.40 183,076,800 +14.06(+1.70%)
Sep 19, 2011 826.07 834.22 824.51 829.34 174,938,400 -16.79(-1.98%)
Sep 18, 2011 846.13 846.13 846.13 846.13 0 +0.00(+0.00%)
Sep 17, 2011 846.13 846.13 846.13 846.13 0 +0.00(+0.00%)
Sep 16, 2011 849.74 851.22 835.35 846.13 443,398,016 +5.35(+0.64%)
Sep 15, 2011 821.75 849.26 818.05 840.78 280,556,992 +29.56(+3.64%)
Sep 14, 2011 782.42 812.28 782.42 811.22 285,167,808 +21.11(+2.67%)
Sep 13, 2011 779.26 790.11 758.28 790.11 288,190,208 +19.85(+2.58%)
Sep 12, 2011 780.60 784.26 766.87 770.26 326,229,184 -27.98(-3.51%)
Sep 11, 2011 798.24 798.24 798.24 798.24 0 +0.00(+0.00%)
Sep 10, 2011 798.24 798.24 798.24 798.24 0 +0.00(+0.00%)
Sep 09, 2011 832.46 835.02 798.02 798.24 218,634,208 -37.04(-4.43%)
Sep 08, 2011 826.23 842.15 823.66 835.28 185,508,400 +11.77(+1.43%)
Sep 07, 2011 819.51 824.87 812.67 823.51 208,208,608 +21.28(+2.65%)
Sep 06, 2011 814.92 822.40 795.88 802.23 281,268,992 -13.33(-1.63%)
Sep 05, 2011 837.83 837.83 814.81 815.56 215,620,608 -39.67(-4.64%)
Sep 04, 2011 855.23 855.23 855.23 855.23 0 +0.00(+0.00%)
Sep 03, 2011 855.23 855.23 855.23 855.23 0 +0.00(+0.00%)
Sep 02, 2011 872.82 874.46 850.24 855.23 188,532,608 -30.44(-3.44%)
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.