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 (%)
Apr 30, 2009 928.91 942.16 928.91 935.85 367,260,192 +14.52(+1.58%)
Apr 29, 2009 903.95 924.56 902.73 921.33 329,188,992 +24.43(+2.72%)
Apr 28, 2009 890.63 900.78 882.01 896.90 315,441,600 -11.93(-1.31%)
Apr 27, 2009 904.07 910.45 895.94 908.83 355,662,496 -13.09(-1.42%)
Apr 24, 2009 909.52 922.30 905.88 921.92 279,964,800 +11.78(+1.29%)
Apr 23, 2009 914.99 927.08 906.93 910.14 304,998,592 -13.46(-1.46%)
Apr 22, 2009 901.58 923.82 896.90 923.60 331,647,392 +21.17(+2.35%)
Apr 21, 2009 910.49 915.18 882.11 902.43 401,702,112 -9.72(-1.07%)
Apr 20, 2009 936.17 943.06 909.62 912.15 437,791,104 -33.19(-3.51%)
Apr 17, 2009 932.20 945.34 922.13 945.34 398,227,808 +16.97(+1.83%)
Apr 16, 2009 923.16 931.81 909.64 928.37 344,252,288 +13.12(+1.43%)
Apr 15, 2009 918.38 927.60 911.28 915.25 392,655,904 -15.09(-1.62%)
Apr 14, 2009 915.29 933.05 914.39 930.34 500,286,304 +15.07(+1.65%)
Apr 13, 2009 915.27 915.27 915.27 915.27 0 +0.00(+0.00%)
Apr 10, 2009 888.56 915.54 882.57 915.27 0 +0.00(+0.00%)
Apr 09, 2009 888.56 915.54 882.57 915.27 282,379,808 +32.97(+3.74%)
Apr 08, 2009 860.84 882.45 859.13 882.30 221,753,408 +6.12(+0.70%)
Apr 07, 2009 883.60 887.02 866.19 876.18 304,903,296 +2.17(+0.25%)
Apr 06, 2009 884.63 893.21 865.94 874.01 332,779,008 -0.01(-0.00%)
Apr 03, 2009 869.30 883.22 867.19 874.02 356,812,096 -1.79(-0.20%)
Apr 02, 2009 852.13 875.81 852.13 875.81 540,111,616 +40.14(+4.80%)
Apr 01, 2009 814.64 838.13 803.33 835.67 413,453,504 +15.00(+1.83%)
Mar 31, 2009 804.07 820.67 802.73 820.67 298,112,992 +22.54(+2.82%)
Mar 30, 2009 812.51 812.58 798.13 798.13 325,383,200 -34.28(-4.12%)
Mar 27, 2009 846.14 851.52 831.83 832.41 252,672,704 -15.76(-1.86%)
Mar 26, 2009 848.19 849.59 838.64 848.17 236,440,304 +0.34(+0.04%)
Mar 25, 2009 836.00 852.41 836.00 847.83 316,647,008 +7.71(+0.92%)
Mar 24, 2009 850.22 850.22 832.40 840.12 341,361,600 +4.40(+0.53%)
Mar 23, 2009 822.10 837.33 818.88 835.72 317,462,208 +25.55(+3.15%)
Mar 20, 2009 801.36 810.17 791.38 810.17 383,143,808 +0.47(+0.06%)
Mar 19, 2009 816.15 824.31 808.72 809.70 298,326,496 +3.74(+0.46%)
Mar 18, 2009 818.82 818.89 794.79 805.96 312,305,888 +1.50(+0.19%)
Mar 17, 2009 798.72 811.78 792.68 804.46 376,007,392 +0.60(+0.07%)
Mar 16, 2009 795.99 804.03 793.37 803.86 321,626,688 +20.77(+2.65%)
Mar 13, 2009 790.98 794.39 778.49 783.09 323,801,408 +10.46(+1.35%)
Mar 12, 2009 750.44 772.63 739.16 772.63 286,120,800 +14.37(+1.90%)
Mar 11, 2009 749.95 774.08 745.07 758.26 342,212,000 +5.97(+0.79%)
Mar 10, 2009 715.64 752.29 712.16 752.29 402,850,400 +35.94(+5.02%)
Mar 09, 2009 728.59 728.59 705.76 716.35 359,492,800 -13.79(-1.89%)
Mar 07, 2009 743.07 745.32 725.89 730.14 368,344,000 -9.58(-1.30%)
Mar 06, 2009 765.41 765.53 739.72 739.72 364,287,296 -34.55(-4.46%)
Mar 05, 2009 770.60 776.78 763.51 774.27 279,757,696 +14.52(+1.91%)
Mar 04, 2009 770.69 774.50 758.92 759.75 383,041,408 -6.64(-0.87%)
Mar 03, 2009 786.17 786.17 766.39 766.39 357,474,112 +0.00(+0.00%)
Mar 02, 2009 786.17 786.17 766.39 766.39 0 -37.53(-4.67%)
Feb 28, 2009 811.66 811.66 794.10 803.92 311,224,800 -19.18(-2.33%)
Feb 27, 2009 801.36 826.70 800.69 823.10 375,237,184 +31.49(+3.98%)
Feb 26, 2009 803.08 805.80 779.23 791.61 322,527,296 +2.93(+0.37%)
Feb 25, 2009 790.38 795.71 781.95 788.68 344,596,992 -8.08(-1.01%)
Feb 24, 2009 817.08 821.16 794.11 796.76 272,741,888 +0.00(+0.00%)
Feb 23, 2009 817.08 821.16 794.11 796.76 0 -6.94(-0.86%)
Feb 21, 2009 818.68 818.68 803.70 803.70 327,549,408 -28.59(-3.44%)
Feb 20, 2009 834.94 840.52 828.90 832.29 263,424,896 +1.15(+0.14%)
Feb 19, 2009 833.35 834.42 817.28 831.14 273,505,312 +2.10(+0.25%)
Feb 18, 2009 843.81 844.20 823.42 829.04 367,330,304 -25.66(-3.00%)
Feb 17, 2009 870.70 870.70 854.70 854.70 169,149,104 +0.00(+0.00%)
Feb 16, 2009 870.70 870.70 854.70 854.70 0 -20.72(-2.37%)
Feb 14, 2009 880.03 887.63 875.22 875.42 232,946,800 +6.54(+0.75%)
Feb 13, 2009 880.11 880.11 861.12 868.88 245,918,096 -16.29(-1.84%)
Feb 12, 2009 880.86 887.79 874.57 885.17 239,013,696 -3.89(-0.44%)
Feb 11, 2009 903.90 913.96 889.06 889.06 240,187,200 -19.63(-2.16%)
Feb 10, 2009 901.77 909.50 897.51 908.69 220,940,896 +0.00(+0.00%)
Feb 09, 2009 901.77 909.50 897.51 908.69 0 +3.02(+0.33%)
Feb 07, 2009 899.25 910.97 894.01 905.67 249,321,104 +9.92(+1.11%)
Feb 06, 2009 885.56 895.75 874.04 895.75 257,867,504 -6.01(-0.67%)
Feb 05, 2009 890.35 905.88 881.18 901.76 240,733,904 +13.61(+1.53%)
Feb 04, 2009 880.19 888.15 869.91 888.15 249,907,504 +13.52(+1.55%)
Feb 03, 2009 880.05 880.05 862.43 874.63 241,702,592 +0.00(+0.00%)
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.