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, 2012 725.17 726.32 707.48 707.48 231,329,408 -13.67(-1.90%)
Apr 29, 2012 721.15 721.15 721.15 721.15 0 +0.00(+0.00%)
Apr 28, 2012 721.15 721.15 721.15 721.15 0 +0.00(+0.00%)
Apr 27, 2012 696.70 723.66 695.29 721.15 292,308,608 +11.25(+1.58%)
Apr 26, 2012 720.44 722.34 703.17 709.90 317,307,008 -10.06(-1.40%)
Apr 25, 2012 714.29 727.75 714.29 719.96 328,994,400 +12.41(+1.75%)
Apr 24, 2012 698.87 708.14 692.71 707.55 301,893,408 +15.45(+2.23%)
Apr 23, 2012 697.21 697.21 688.62 692.10 349,920,608 -18.49(-2.60%)
Apr 22, 2012 710.59 710.59 710.59 710.59 0 +0.00(+0.00%)
Apr 21, 2012 710.59 710.59 710.59 710.59 0 +0.00(+0.00%)
Apr 20, 2012 696.55 712.03 693.10 710.59 451,591,200 +13.51(+1.94%)
Apr 19, 2012 720.42 720.42 697.08 697.08 420,832,384 -17.91(-2.50%)
Apr 18, 2012 739.61 740.05 714.99 714.99 432,256,192 -28.15(-3.79%)
Apr 17, 2012 721.25 743.14 721.25 743.14 317,935,392 +17.50(+2.41%)
Apr 16, 2012 728.19 737.14 724.48 725.64 300,628,608 -5.16(-0.71%)
Apr 15, 2012 730.80 730.80 730.80 730.80 0 +0.00(+0.00%)
Apr 14, 2012 730.80 730.80 730.80 730.80 0 +0.00(+0.00%)
Apr 13, 2012 752.02 753.48 729.42 730.80 403,201,600 -27.20(-3.59%)
Apr 12, 2012 766.52 768.29 747.16 758.00 368,347,808 -6.19(-0.81%)
Apr 11, 2012 752.52 764.47 747.90 764.19 347,636,000 +14.78(+1.97%)
Apr 10, 2012 763.65 768.52 749.41 749.41 317,650,208 -22.75(-2.95%)
Apr 09, 2012 772.16 772.16 772.16 772.16 0 +0.00(+0.00%)
Apr 05, 2012 777.31 777.31 761.29 772.16 217,477,408 -0.48(-0.06%)
Apr 04, 2012 786.17 788.31 770.40 772.64 387,408,000 -15.96(-2.02%)
Apr 03, 2012 807.19 812.71 788.60 788.60 264,532,000 -21.90(-2.70%)
Apr 02, 2012 804.77 810.50 793.15 810.50 296,377,984 +3.04(+0.38%)
Apr 01, 2012 807.46 807.46 807.46 807.46 0 +0.00(+0.00%)
Mar 31, 2012 807.46 807.46 807.46 807.46 0 +0.00(+0.00%)
Mar 30, 2012 800.60 807.47 796.70 807.46 303,873,792 +10.30(+1.29%)
Mar 29, 2012 800.90 808.94 794.18 797.16 340,624,192 -7.58(-0.94%)
Mar 28, 2012 820.68 823.54 803.35 804.74 299,457,792 -15.60(-1.90%)
Mar 27, 2012 833.73 840.29 819.35 820.34 308,256,192 -8.43(-1.02%)
Mar 26, 2012 834.02 834.02 817.41 828.77 240,292,800 -5.51(-0.66%)
Mar 25, 2012 834.28 834.28 834.28 834.28 0 +0.00(+0.00%)
Mar 24, 2012 834.28 834.28 834.28 834.28 0 +0.00(+0.00%)
Mar 23, 2012 842.55 844.53 825.57 834.28 277,437,792 -7.18(-0.85%)
Mar 22, 2012 848.25 848.25 837.24 841.46 285,120,384 -13.53(-1.58%)
Mar 21, 2012 868.71 868.78 849.72 854.99 252,455,600 -9.05(-1.05%)
Mar 20, 2012 864.68 868.11 858.53 864.04 213,340,800 -2.75(-0.32%)
Mar 19, 2012 854.52 866.79 852.59 866.79 228,320,400 +10.75(+1.26%)
Mar 18, 2012 856.04 856.04 856.04 856.04 0 +0.00(+0.00%)
Mar 17, 2012 856.04 856.04 856.04 856.04 0 +0.00(+0.00%)
Mar 16, 2012 851.33 856.04 846.31 856.04 463,825,216 +6.75(+0.79%)
Mar 15, 2012 846.00 849.29 838.78 849.29 278,176,192 +3.65(+0.43%)
Mar 14, 2012 849.54 856.60 844.03 845.64 301,971,392 +1.67(+0.20%)
Mar 13, 2012 829.58 843.97 829.26 843.97 249,700,992 +19.70(+2.39%)
Mar 12, 2012 834.12 835.90 822.62 824.27 327,137,216 -11.14(-1.33%)
Mar 11, 2012 835.41 835.41 835.41 835.41 0 +0.00(+0.00%)
Mar 10, 2012 838.93 840.28 832.29 835.41 297,805,600 -3.07(-0.37%)
Mar 09, 2012 826.92 838.48 822.19 838.48 266,934,592 +15.86(+1.93%)
Mar 08, 2012 824.23 825.99 815.14 822.62 325,241,600 -0.14(-0.02%)
Mar 07, 2012 846.59 846.59 822.76 822.76 317,607,200 -29.11(-3.42%)
Mar 06, 2012 858.10 859.93 848.61 851.87 208,645,600 +0.00(+0.00%)
Mar 05, 2012 858.10 859.93 848.61 851.87 0 -10.52(-1.22%)
Mar 04, 2012 862.39 862.39 862.39 862.39 0 +0.00(+0.00%)
Mar 03, 2012 863.27 865.29 857.88 862.39 225,851,600 +1.48(+0.17%)
Mar 02, 2012 849.65 862.35 846.77 860.91 304,045,408 +8.46(+0.99%)
Mar 01, 2012 861.39 867.30 850.61 852.45 287,866,400 -5.60(-0.65%)
Feb 29, 2012 861.88 865.32 851.64 858.05 235,452,400 -0.99(-0.12%)
Feb 28, 2012 854.72 859.59 848.60 859.04 209,405,408 +0.00(+0.00%)
Feb 27, 2012 854.72 859.59 848.60 859.04 0 +0.79(+0.09%)
Feb 26, 2012 858.25 858.25 858.25 858.25 0 +0.00(+0.00%)
Feb 25, 2012 861.48 862.27 851.66 858.25 229,596,992 +0.22(+0.03%)
Feb 24, 2012 868.10 871.69 854.03 858.03 283,405,184 -12.77(-1.47%)
Feb 23, 2012 881.63 881.63 870.78 870.80 206,769,600 -11.75(-1.33%)
Feb 22, 2012 887.36 891.91 875.26 882.55 234,380,000 -4.49(-0.51%)
Feb 21, 2012 878.17 887.04 877.33 887.04 192,142,800 +0.00(+0.00%)
Feb 20, 2012 878.17 887.04 877.33 887.04 0 +16.05(+1.84%)
Feb 19, 2012 870.99 870.99 870.99 870.99 0 +0.00(+0.00%)
Feb 18, 2012 869.11 875.71 867.10 870.99 290,195,584 +10.02(+1.16%)
Feb 17, 2012 863.93 863.93 853.32 860.97 370,781,792 -18.91(-2.15%)
Feb 16, 2012 888.00 890.36 877.57 879.88 239,549,408 -2.70(-0.31%)
Feb 15, 2012 878.38 888.10 878.38 882.58 232,998,800 -1.61(-0.18%)
Feb 14, 2012 891.42 893.75 882.86 884.19 180,238,592 +0.00(+0.00%)
Feb 13, 2012 891.42 893.75 882.86 884.19 0 -1.08(-0.12%)
Feb 12, 2012 885.27 885.27 885.27 885.27 0 +0.00(+0.00%)
Feb 11, 2012 888.93 890.91 880.30 885.27 214,981,792 -11.06(-1.23%)
Feb 10, 2012 893.43 901.45 892.89 896.33 242,694,800 +5.48(+0.62%)
Feb 09, 2012 895.61 898.29 890.73 890.85 234,717,408 -0.51(-0.06%)
Feb 08, 2012 891.80 891.80 878.88 891.36 217,035,392 +0.90(+0.10%)
Feb 07, 2012 886.85 890.46 880.99 890.46 214,235,808 +0.00(+0.00%)
Feb 06, 2012 886.85 890.46 880.99 890.46 0 -0.94(-0.11%)
Feb 05, 2012 891.40 891.40 891.40 891.40 0 +0.00(+0.00%)
Feb 04, 2012 879.65 891.40 879.01 891.40 317,789,408 +9.33(+1.06%)
Feb 03, 2012 878.88 882.32 874.06 882.07 247,202,208 +8.09(+0.93%)
Feb 02, 2012 860.88 876.68 859.33 873.98 264,755,600 +18.81(+2.20%)
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.