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 (%)
Dec 31, 2008 964.45 975.97 962.90 975.97 157,893,296 +17.66(+1.84%)
Dec 30, 2008 967.99 969.62 952.13 958.31 130,466,000 +0.00(+0.00%)
Dec 29, 2008 967.99 969.62 952.13 958.31 0 -6.14(-0.64%)
Dec 26, 2008 968.90 976.33 962.96 964.45 0 +0.00(+0.00%)
Dec 25, 2008 964.45 964.45 964.45 964.45 0 +0.00(+0.00%)
Dec 24, 2008 968.90 976.33 962.96 964.45 109,516,496 -3.34(-0.35%)
Dec 23, 2008 980.69 980.69 967.79 967.79 151,915,104 +0.00(+0.00%)
Dec 22, 2008 980.69 980.69 967.79 967.79 0 -17.27(-1.75%)
Dec 20, 2008 974.42 991.10 969.52 985.06 280,570,304 +0.13(+0.01%)
Dec 19, 2008 982.34 990.29 981.63 984.93 228,518,400 +5.77(+0.59%)
Dec 18, 2008 986.22 986.22 966.19 979.16 204,312,000 +3.11(+0.32%)
Dec 17, 2008 960.73 976.05 960.66 976.05 161,696,192 +15.36(+1.60%)
Dec 16, 2008 960.95 969.08 951.18 960.69 154,674,304 +0.00(+0.00%)
Dec 15, 2008 960.95 969.08 951.18 960.69 0 +4.31(+0.45%)
Dec 13, 2008 940.06 956.38 929.67 956.38 0 -22.15(-2.26%)
Dec 12, 2008 974.18 984.39 965.05 978.53 162,291,392 +2.63(+0.27%)
Dec 11, 2008 967.46 976.65 959.17 975.90 175,216,704 +8.91(+0.92%)
Dec 10, 2008 953.98 971.17 951.20 966.99 174,380,400 +2.08(+0.22%)
Dec 09, 2008 951.90 966.96 942.81 964.91 156,247,104 +0.00(+0.00%)
Dec 08, 2008 951.90 966.96 942.81 964.91 0 +56.47(+6.22%)
Dec 06, 2008 929.69 932.79 901.24 908.44 198,770,592 -34.73(-3.68%)
Dec 05, 2008 939.55 970.02 930.39 943.17 228,078,592 -4.58(-0.48%)
Dec 04, 2008 935.42 950.09 925.08 947.75 174,812,400 +4.18(+0.44%)
Dec 03, 2008 894.72 943.57 889.28 943.57 244,312,192 +33.00(+3.62%)
Dec 02, 2008 945.96 945.96 903.45 910.57 193,805,200 +0.00(+0.00%)
Dec 01, 2008 945.96 945.96 903.45 910.57 0 -40.18(-4.23%)
Nov 29, 2008 946.04 951.18 933.01 950.75 209,351,392 +6.27(+0.66%)
Nov 28, 2008 932.33 944.48 932.33 944.48 175,708,400 +19.73(+2.13%)
Nov 27, 2008 916.29 930.49 905.35 924.75 161,418,496 -4.15(-0.45%)
Nov 26, 2008 907.35 944.33 904.64 928.90 240,438,096 +8.84(+0.96%)
Nov 25, 2008 869.19 920.06 866.85 920.06 230,816,192 +0.00(+0.00%)
Nov 24, 2008 869.19 920.06 866.85 920.06 0 +65.90(+7.72%)
Nov 22, 2008 864.12 879.85 843.90 854.16 230,239,200 -2.17(-0.25%)
Nov 21, 2008 860.33 863.86 840.33 856.33 268,187,296 -23.02(-2.62%)
Nov 20, 2008 909.39 911.57 879.35 879.35 307,284,096 -33.10(-3.63%)
Nov 19, 2008 907.59 912.45 887.05 912.45 164,697,696 +2.80(+0.31%)
Nov 18, 2008 939.86 941.70 901.48 909.65 192,815,392 +0.00(+0.00%)
Nov 17, 2008 939.86 941.70 901.48 909.65 0 -34.06(-3.61%)
Nov 15, 2008 964.45 964.95 941.30 943.71 190,946,704 +9.63(+1.03%)
Nov 14, 2008 927.29 941.09 913.68 934.08 175,871,808 +9.16(+0.99%)
Nov 13, 2008 966.65 967.85 922.85 924.92 225,376,096 -29.78(-3.12%)
Nov 12, 2008 973.63 980.91 954.70 954.70 214,564,800 -40.61(-4.08%)
Nov 11, 2008 1013 1018 994.37 995.31 189,803,104 +0.00(+0.00%)
Nov 10, 2008 1013 1018 994.37 995.31 0 -6.58(-0.66%)
Nov 08, 2008 984.80 1005 969.41 1002 213,659,808 +20.56(+2.10%)
Nov 07, 2008 1010 1022 979.70 981.33 261,531,392 -62.37(-5.98%)
Nov 06, 2008 1022 1057 1021 1044 296,062,912 +1.81(+0.17%)
Nov 05, 2008 995.40 1042 991.34 1042 349,872,096 +52.53(+5.31%)
Nov 04, 2008 983.98 989.36 964.17 989.36 191,794,400 +0.00(+0.00%)
Nov 03, 2008 983.98 989.36 964.17 989.36 0 +11.23(+1.15%)
Oct 31, 2008 943.48 979.00 933.71 978.13 247,053,600 +31.97(+3.38%)
Oct 30, 2008 941.11 959.27 935.08 946.16 281,864,192 +19.38(+2.09%)
Oct 29, 2008 888.80 926.78 888.80 926.78 376,824,000 +78.74(+9.28%)
Oct 28, 2008 883.24 883.24 843.50 848.04 309,111,488 -10.10(-1.18%)
Oct 27, 2008 855.25 875.25 836.82 858.14 285,992,384 -36.31(-4.06%)
Oct 24, 2008 904.90 909.70 861.59 894.45 345,282,496 -50.48(-5.34%)
Oct 23, 2008 957.28 965.77 906.16 944.93 348,097,088 -21.82(-2.26%)
Oct 22, 2008 1023 1025 960.71 966.75 414,747,200 -82.13(-7.83%)
Oct 21, 2008 1068 1070 1042 1049 283,567,392 -15.40(-1.45%)
Oct 20, 2008 1057 1064 1046 1064 277,798,496 +29.19(+2.82%)
Oct 17, 2008 1040 1042 1005 1035 331,236,416 +35.04(+3.50%)
Oct 16, 2008 1000 1039 987.73 1000 338,628,000 -43.77(-4.19%)
Oct 15, 2008 1086 1092 1035 1044 293,543,296 -52.65(-4.80%)
Oct 14, 2008 1105 1132 1082 1096 382,365,088 +28.34(+2.65%)
Oct 13, 2008 1016 1068 1009 1068 350,780,192 +100.39(+10.37%)
Oct 10, 2008 999.87 1005 960.05 967.74 499,919,712 -98.36(-9.23%)
Oct 09, 2008 1116 1127 1064 1066 350,572,608 -39.11(-3.54%)
Oct 08, 2008 1127 1166 1092 1105 455,709,888 -59.98(-5.15%)
Oct 07, 2008 1179 1191 1144 1165 305,108,704 +12.97(+1.13%)
Oct 06, 2008 1187 1187 1152 1152 299,129,088 -72.68(-5.93%)
Oct 03, 2008 1183 1225 1179 1225 247,928,496 +44.64(+3.78%)
Oct 02, 2008 1199 1216 1179 1180 296,208,800 -16.42(-1.37%)
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.