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 (%)
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%)
Feb 02, 2009 880.05 880.05 862.43 874.63 0 -23.40(-2.61%)
Jan 31, 2009 897.93 903.59 886.98 898.03 318,771,488 -2.87(-0.32%)
Jan 30, 2009 916.03 918.76 894.46 900.90 275,685,088 -22.84(-2.47%)
Jan 29, 2009 892.48 926.43 890.91 923.74 402,286,496 +39.42(+4.46%)
Jan 28, 2009 884.02 884.63 865.71 884.32 274,591,200 -1.44(-0.16%)
Jan 27, 2009 861.06 889.71 857.77 885.76 336,048,192 +0.00(+0.00%)
Jan 26, 2009 861.06 889.71 857.77 885.76 0 +21.30(+2.46%)
Jan 24, 2009 867.40 867.40 845.22 864.46 244,584,096 +0.96(+0.11%)
Jan 23, 2009 886.75 893.44 860.16 863.50 264,646,208 -7.09(-0.81%)
Jan 22, 2009 868.68 886.16 855.20 870.59 338,009,984 -5.88(-0.67%)
Jan 21, 2009 900.55 912.65 871.89 876.47 328,169,792 -23.97(-2.66%)
Jan 20, 2009 926.64 930.25 891.02 900.44 266,543,696 +0.00(+0.00%)
Jan 19, 2009 926.64 930.25 891.02 900.44 0 -14.81(-1.62%)
Jan 17, 2009 929.89 942.34 915.25 915.25 262,591,104 +0.57(+0.06%)
Jan 16, 2009 925.56 925.84 904.19 914.68 274,443,904 -7.37(-0.80%)
Jan 15, 2009 966.45 966.87 913.73 922.05 359,591,904 -39.52(-4.11%)
Jan 14, 2009 966.14 966.14 949.80 961.57 293,052,192 -16.49(-1.69%)
Jan 13, 2009 990.18 992.63 976.50 978.06 257,455,600 +0.00(+0.00%)
Jan 12, 2009 990.18 992.63 976.50 978.06 0 -18.28(-1.83%)
Jan 10, 2009 1009 1010 991.10 996.34 321,485,600 -9.36(-0.93%)
Jan 09, 2009 1005 1015 994.47 1006 260,266,304 -10.44(-1.03%)
Jan 08, 2009 1027 1027 1010 1016 227,244,608 -15.53(-1.51%)
Jan 07, 2009 1026 1039 1020 1032 144,692,704 +8.19(+0.80%)
Jan 06, 2009 1010 1023 1010 1023 173,300,608 +0.00(+0.00%)
Jan 05, 2009 1010 1023 1010 1023 0 +16.78(+1.67%)
Jan 03, 2009 980.20 1007 980.20 1007 126,229,600 +0.00(+0.00%)
Jan 02, 2009 980.20 1007 980.20 1007 0 +30.73(+3.15%)
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.