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, 2013 879.52 882.76 868.88 870.11 237,838,208 -8.14(-0.93%)
Jan 30, 2013 881.90 882.73 874.85 878.25 223,104,608 -3.27(-0.37%)
Jan 29, 2013 888.27 888.31 881.52 881.52 211,393,600 +0.00(+0.00%)
Jan 28, 2013 888.27 888.31 881.52 881.52 0 -4.34(-0.49%)
Jan 27, 2013 875.87 886.44 875.87 885.86 0 +0.00(+0.00%)
Jan 26, 2013 875.87 886.44 875.87 885.86 242,298,000 +6.09(+0.69%)
Jan 25, 2013 872.18 880.02 871.89 879.77 253,361,200 +5.62(+0.64%)
Jan 24, 2013 876.52 876.72 871.65 874.15 346,093,600 -2.22(-0.25%)
Jan 23, 2013 878.60 880.36 872.83 876.37 262,303,600 -3.45(-0.39%)
Jan 22, 2013 877.45 879.82 874.65 879.82 226,459,600 +0.00(+0.00%)
Jan 21, 2013 877.45 879.82 874.65 879.82 0 +5.50(+0.63%)
Jan 20, 2013 880.25 881.00 874.32 874.32 0 +0.00(+0.00%)
Jan 19, 2013 880.25 881.00 874.32 874.32 343,422,016 -2.36(-0.27%)
Jan 18, 2013 871.61 879.99 871.61 876.68 278,091,200 +4.61(+0.53%)
Jan 17, 2013 871.31 873.43 866.12 872.07 337,376,384 -1.37(-0.16%)
Jan 16, 2013 869.99 874.05 865.43 873.44 321,715,808 -4.90(-0.56%)
Jan 15, 2013 884.97 886.38 875.10 878.34 319,378,400 +0.00(+0.00%)
Jan 14, 2013 884.97 886.38 875.10 878.34 0 -2.22(-0.25%)
Jan 13, 2013 879.49 881.52 871.10 880.56 0 +0.00(+0.00%)
Jan 12, 2013 879.49 881.52 871.10 880.56 370,474,592 +5.39(+0.62%)
Jan 11, 2013 875.62 877.84 867.94 875.17 648,059,008 +1.85(+0.21%)
Jan 10, 2013 860.69 873.93 860.69 873.32 522,630,016 +16.58(+1.94%)
Jan 09, 2013 849.01 860.66 849.01 856.74 419,016,000 +3.59(+0.42%)
Jan 08, 2013 855.58 858.87 851.92 853.15 378,585,216 +0.00(+0.00%)
Jan 07, 2013 855.58 858.87 851.92 853.15 0 -0.78(-0.09%)
Jan 06, 2013 848.33 853.93 848.24 853.93 0 +0.00(+0.00%)
Jan 05, 2013 848.33 853.93 848.24 853.93 335,539,392 +4.78(+0.56%)
Jan 04, 2013 847.14 850.21 842.50 849.15 261,299,008 -3.38(-0.40%)
Jan 03, 2013 841.28 852.53 836.70 852.53 377,883,584 +0.00(+0.00%)
Jan 02, 2013 841.28 852.53 836.70 852.53 0 +27.83(+3.37%)
Jan 01, 2013 811.99 824.70 811.99 824.70 138,500,992 +0.00(+0.00%)
Dec 31, 2012 811.99 824.70 811.99 824.70 0 +4.22(+0.51%)
Dec 30, 2012 835.73 835.96 817.40 820.48 0 +0.00(+0.00%)
Dec 29, 2012 835.73 835.96 817.40 820.48 294,587,392 -13.68(-1.64%)
Dec 28, 2012 839.33 840.08 831.84 834.16 288,691,392 +0.00(+0.00%)
Dec 27, 2012 839.33 840.08 831.84 834.16 0 -1.69(-0.20%)
Dec 26, 2012 832.29 835.99 832.29 835.85 0 +0.00(+0.00%)
Dec 25, 2012 832.29 835.99 832.29 835.85 128,865,000 +0.00(+0.00%)
Dec 24, 2012 832.29 835.99 832.29 835.85 0 +0.62(+0.07%)
Dec 23, 2012 829.23 835.23 826.84 835.23 0 +0.00(+0.00%)
Dec 22, 2012 829.23 835.23 826.84 835.23 656,032,000 +2.90(+0.35%)
Dec 21, 2012 827.83 834.51 827.83 832.33 531,231,392 +0.46(+0.06%)
Dec 20, 2012 825.57 836.63 825.57 831.87 463,552,608 +9.69(+1.18%)
Dec 19, 2012 813.17 822.19 813.17 822.18 318,648,000 +12.12(+1.50%)
Dec 18, 2012 808.69 810.84 803.83 810.06 204,094,000 +0.00(+0.00%)
Dec 17, 2012 808.69 810.84 803.83 810.06 0 +1.07(+0.13%)
Dec 16, 2012 807.43 810.14 806.89 808.99 0 +0.00(+0.00%)
Dec 15, 2012 807.43 810.14 806.89 808.99 211,752,992 +0.86(+0.11%)
Dec 14, 2012 807.78 809.37 804.11 808.13 239,458,800 +3.49(+0.43%)
Dec 13, 2012 799.70 804.64 799.50 804.64 245,047,392 +6.54(+0.82%)
Dec 12, 2012 788.70 798.50 788.70 798.10 263,356,992 +11.11(+1.41%)
Dec 11, 2012 782.33 786.99 775.03 786.99 257,972,192 +0.00(+0.00%)
Dec 10, 2012 782.33 786.99 775.03 786.99 0 -5.41(-0.68%)
Dec 09, 2012 798.74 800.95 789.73 792.40 0 +0.00(+0.00%)
Dec 08, 2012 798.74 800.95 789.73 792.40 335,941,184 -5.74(-0.72%)
Dec 07, 2012 795.36 801.45 792.44 798.14 250,216,000 +3.76(+0.47%)
Dec 06, 2012 800.76 802.97 791.24 794.38 229,018,208 -1.73(-0.22%)
Dec 05, 2012 795.24 799.88 793.52 796.11 152,407,200 +1.78(+0.22%)
Dec 04, 2012 799.01 806.70 793.17 794.33 235,976,000 -3.71(-0.46%)
Dec 01, 2012 800.69 801.97 796.65 798.04 335,822,400 -3.00(-0.37%)
Nov 30, 2012 792.83 801.04 792.83 801.04 273,847,008 +13.25(+1.68%)
Nov 29, 2012 788.66 790.05 779.92 787.79 255,649,200 -3.43(-0.43%)
Nov 28, 2012 799.39 799.83 787.37 791.22 274,965,792 -1.48(-0.19%)
Nov 27, 2012 791.92 794.31 789.72 792.70 140,622,400 +0.00(+0.00%)
Nov 26, 2012 791.92 794.31 789.72 792.70 0 -3.20(-0.40%)
Nov 25, 2012 793.88 796.30 787.91 795.90 0 +0.00(+0.00%)
Nov 24, 2012 793.88 796.30 787.91 795.90 155,422,400 +3.38(+0.43%)
Nov 23, 2012 786.88 793.64 786.00 792.52 152,360,000 +7.00(+0.89%)
Nov 22, 2012 779.29 787.32 776.79 785.52 147,653,600 +2.80(+0.36%)
Nov 21, 2012 777.15 783.54 775.04 782.72 132,213,200 +1.75(+0.22%)
Nov 20, 2012 770.48 781.58 765.70 780.97 193,614,400 +0.00(+0.00%)
Nov 19, 2012 770.48 781.58 765.70 780.97 0 +17.43(+2.28%)
Nov 18, 2012 774.03 777.07 763.54 763.54 0 +0.00(+0.00%)
Nov 17, 2012 774.03 777.07 763.54 763.54 216,956,000 -11.30(-1.46%)
Nov 16, 2012 766.94 779.41 766.94 774.84 148,775,008 +2.27(+0.29%)
Nov 15, 2012 773.60 780.17 769.96 772.57 234,526,800 -2.33(-0.30%)
Nov 14, 2012 757.63 775.60 754.36 774.90 205,739,200 +13.43(+1.76%)
Nov 13, 2012 764.92 767.07 759.42 761.47 131,537,600 +0.00(+0.00%)
Nov 12, 2012 764.92 767.07 759.42 761.47 0 -6.67(-0.87%)
Nov 11, 2012 768.62 771.68 755.50 768.14 0 +0.00(+0.00%)
Nov 10, 2012 768.62 771.68 755.50 768.14 193,918,592 +0.58(+0.08%)
Nov 09, 2012 775.50 776.36 766.26 767.56 151,310,208 -3.04(-0.39%)
Nov 08, 2012 796.00 796.00 769.01 770.60 206,847,200 -18.00(-2.28%)
Nov 07, 2012 785.81 791.36 785.68 788.60 139,767,200 +1.77(+0.22%)
Nov 06, 2012 791.90 794.00 785.08 786.83 137,336,608 +0.00(+0.00%)
Nov 05, 2012 791.90 794.00 785.08 786.83 0 -15.03(-1.87%)
Nov 03, 2012 795.28 803.84 789.04 801.86 0 +0.00(+0.00%)
Nov 02, 2012 795.28 803.84 789.04 801.86 129,868,600 +7.55(+0.95%)
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.