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, 2013 858.46 858.49 847.60 848.43 297,601,792 -3.21(-0.38%)
Apr 29, 2013 843.65 852.23 843.65 851.64 347,310,400 +15.61(+1.87%)
Apr 28, 2013 838.47 838.47 831.69 836.03 0 +0.00(+0.00%)
Apr 27, 2013 838.47 838.47 831.69 836.03 0 +0.00(+0.00%)
Apr 26, 2013 838.47 838.47 831.69 836.03 273,999,008 -7.09(-0.84%)
Apr 25, 2013 842.04 844.65 833.51 843.12 265,633,200 -3.29(-0.39%)
Apr 24, 2013 839.57 847.50 837.08 846.41 349,373,408 +9.67(+1.16%)
Apr 23, 2013 813.60 838.63 813.60 836.74 395,499,392 +26.78(+3.31%)
Apr 22, 2013 806.90 812.78 801.57 809.96 199,838,800 +10.71(+1.34%)
Apr 19, 2013 795.62 802.89 793.53 799.25 312,979,200 +10.01(+1.27%)
Apr 18, 2013 790.03 799.82 784.47 789.24 264,476,192 +1.02(+0.13%)
Apr 17, 2013 804.53 804.67 784.58 788.22 336,410,592 -13.67(-1.70%)
Apr 16, 2013 803.90 809.50 800.52 801.89 224,145,408 -6.05(-0.75%)
Apr 15, 2013 811.51 815.65 801.50 807.94 246,964,800 -2.45(-0.30%)
Apr 14, 2013 813.31 816.41 807.75 810.39 0 +0.00(+0.00%)
Apr 12, 2013 813.31 816.41 807.75 810.39 256,529,600 -13.36(-1.62%)
Apr 11, 2013 818.48 825.65 813.67 823.75 235,864,192 +2.46(+0.30%)
Apr 10, 2013 793.75 825.39 793.75 821.29 460,234,592 +27.54(+3.47%)
Apr 09, 2013 788.88 795.87 787.61 793.75 261,764,608 +8.79(+1.12%)
Apr 08, 2013 789.73 793.64 784.96 784.96 221,055,600 -1.42(-0.18%)
Apr 06, 2013 794.69 799.75 778.62 786.38 0 +0.00(+0.00%)
Apr 05, 2013 794.69 799.75 778.62 786.38 300,123,808 -4.84(-0.61%)
Apr 04, 2013 801.67 810.28 789.75 791.22 345,150,400 -5.43(-0.68%)
Apr 03, 2013 805.67 809.86 794.64 796.65 286,727,008 -15.26(-1.88%)
Apr 02, 2013 800.31 811.91 794.67 811.91 317,513,792 +13.52(+1.69%)
Apr 01, 2013 799.81 803.55 786.40 798.39 0 +0.00(+0.00%)
Mar 29, 2013 799.81 803.55 786.40 798.39 0 +0.00(+0.00%)
Mar 28, 2013 799.81 803.55 786.40 798.39 333,846,208 +1.90(+0.24%)
Mar 27, 2013 806.62 806.99 788.76 796.49 547,708,608 -8.75(-1.09%)
Mar 26, 2013 824.84 824.84 804.57 805.24 443,743,616 -16.23(-1.98%)
Mar 25, 2013 853.15 853.15 817.73 821.47 450,171,392 -19.70(-2.34%)
Mar 24, 2013 840.87 847.59 834.01 841.17 0 +0.00(+0.00%)
Mar 22, 2013 840.87 847.59 834.01 841.17 262,681,600 -2.32(-0.28%)
Mar 21, 2013 849.24 852.56 834.55 843.49 322,032,384 -6.71(-0.79%)
Mar 20, 2013 848.33 857.51 841.95 850.20 284,269,600 +10.14(+1.21%)
Mar 19, 2013 856.96 861.29 832.98 840.06 390,767,392 -19.57(-2.28%)
Mar 18, 2013 847.21 861.02 847.21 859.63 293,022,208 -12.47(-1.43%)
Mar 15, 2013 874.27 874.56 865.10 872.10 469,332,192 -3.18(-0.36%)
Mar 14, 2013 863.44 876.29 863.44 875.28 306,567,200 +16.77(+1.95%)
Mar 13, 2013 858.40 860.44 852.95 858.51 246,416,800 -3.45(-0.40%)
Mar 12, 2013 862.74 868.58 859.13 861.96 233,872,192 -2.51(-0.29%)
Mar 11, 2013 868.44 869.07 858.48 864.47 219,847,392 -7.43(-0.85%)
Mar 10, 2013 854.27 872.63 854.27 871.90 0 +0.00(+0.00%)
Mar 09, 2013 854.27 872.63 854.27 871.90 410,218,400 +24.25(+2.86%)
Mar 08, 2013 848.23 852.80 847.65 847.65 257,211,600 +3.25(+0.38%)
Mar 07, 2013 851.30 855.99 844.40 844.40 267,134,000 -6.55(-0.77%)
Mar 06, 2013 846.02 851.40 840.98 850.95 365,741,792 +17.05(+2.04%)
Mar 05, 2013 823.39 836.19 823.39 833.90 455,793,408 +0.00(+0.00%)
Mar 04, 2013 823.39 836.19 823.39 833.90 0 +5.32(+0.64%)
Mar 03, 2013 833.08 838.44 820.65 828.58 0 +0.00(+0.00%)
Mar 02, 2013 833.08 838.44 820.65 828.58 421,476,608 -5.01(-0.60%)
Mar 01, 2013 831.96 835.61 825.69 833.59 401,653,408 +9.39(+1.14%)
Feb 28, 2013 815.40 824.20 807.93 824.20 320,397,184 +15.86(+1.96%)
Feb 27, 2013 805.21 820.18 805.21 808.34 452,032,000 -26.98(-3.23%)
Feb 26, 2013 837.44 851.35 824.79 835.32 392,653,408 +6.25(+0.75%)
Feb 24, 2013 816.69 829.07 816.69 829.07 0 +0.00(+0.00%)
Feb 23, 2013 816.69 829.07 816.69 829.07 257,192,800 +15.92(+1.96%)
Feb 22, 2013 821.30 822.24 811.74 813.15 313,236,992 -14.97(-1.81%)
Feb 21, 2013 834.65 838.85 827.23 828.12 214,794,000 -6.55(-0.78%)
Feb 20, 2013 822.72 834.69 822.72 834.67 302,140,000 +11.97(+1.45%)
Feb 19, 2013 821.07 825.82 816.14 822.70 211,692,992 +0.00(+0.00%)
Feb 18, 2013 821.07 825.82 816.14 822.70 0 -4.59(-0.55%)
Feb 17, 2013 833.79 836.80 827.29 827.29 0 +0.00(+0.00%)
Feb 16, 2013 833.79 836.80 827.29 827.29 331,852,000 -9.61(-1.15%)
Feb 15, 2013 839.07 845.02 827.66 836.90 340,592,192 -6.46(-0.77%)
Feb 14, 2013 837.80 846.68 835.19 843.36 341,329,984 +7.10(+0.85%)
Feb 13, 2013 819.04 836.26 817.14 836.26 298,906,208 +15.43(+1.88%)
Feb 12, 2013 827.39 829.89 818.91 820.83 223,659,600 +0.00(+0.00%)
Feb 11, 2013 827.39 829.89 818.91 820.83 0 -9.23(-1.11%)
Feb 09, 2013 815.57 830.06 813.57 830.06 288,857,408 +17.04(+2.10%)
Feb 08, 2013 821.05 827.16 813.02 813.02 331,113,600 -3.73(-0.46%)
Feb 07, 2013 819.08 826.40 812.78 816.75 360,002,592 -3.83(-0.47%)
Feb 06, 2013 801.78 822.78 801.78 820.58 389,287,008 +17.41(+2.17%)
Feb 05, 2013 832.11 834.80 803.17 803.17 445,573,792 +0.00(+0.00%)
Feb 04, 2013 832.11 834.80 803.17 803.17 0 -32.19(-3.85%)
Feb 03, 2013 829.17 841.67 829.01 835.36 0 +0.00(+0.00%)
Feb 02, 2013 829.17 841.67 829.01 835.36 656,716,992 -13.43(-1.58%)
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.