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 (%)
Oct 31, 2013 388.47 391.92 388.47 391.92 109,775,400 +0.72(+0.18%)
Oct 30, 2013 391.66 393.04 390.36 391.20 89,007,800 +0.07(+0.02%)
Oct 29, 2013 388.47 391.31 388.47 391.13 74,629,296 +2.33(+0.60%)
Oct 28, 2013 389.95 390.34 387.98 388.80 73,746,704 -0.39(-0.10%)
Oct 27, 2013 389.01 389.98 388.24 389.19 0 +0.00(+0.00%)
Oct 26, 2013 389.01 389.98 388.24 389.19 0 +0.00(+0.00%)
Oct 25, 2013 389.01 389.98 388.24 389.19 73,734,304 -1.02(-0.26%)
Oct 24, 2013 389.07 390.38 389.00 390.21 82,481,400 +1.65(+0.42%)
Oct 23, 2013 388.16 388.93 387.43 388.56 88,157,104 -1.63(-0.42%)
Oct 22, 2013 387.74 391.41 387.68 390.19 128,848,400 +1.91(+0.49%)
Oct 21, 2013 387.72 388.92 387.19 388.28 117,174,496 +2.55(+0.66%)
Oct 20, 2013 384.04 385.73 382.93 385.73 0 +0.00(+0.00%)
Oct 19, 2013 384.04 385.73 382.93 385.73 0 +0.00(+0.00%)
Oct 18, 2013 384.04 385.73 382.93 385.73 115,974,896 +3.22(+0.84%)
Oct 17, 2013 382.24 382.73 380.21 382.51 155,449,696 -0.82(-0.21%)
Oct 16, 2013 380.74 383.93 380.41 383.33 88,277,904 +1.38(+0.36%)
Oct 15, 2013 378.48 382.25 378.48 381.95 103,871,296 +5.68(+1.51%)
Oct 14, 2013 375.15 376.27 374.31 376.27 67,160,600 +0.16(+0.04%)
Oct 13, 2013 376.06 376.56 375.07 376.11 0 +0.00(+0.00%)
Oct 12, 2013 376.06 376.56 375.07 376.11 0 +0.00(+0.00%)
Oct 11, 2013 376.06 376.56 375.07 376.11 78,038,400 +2.20(+0.59%)
Oct 10, 2013 369.57 374.27 368.55 373.91 97,145,000 +6.72(+1.83%)
Oct 09, 2013 369.81 370.00 366.06 367.19 82,082,600 -3.79(-1.02%)
Oct 08, 2013 373.32 373.89 370.98 370.98 68,682,304 -2.77(-0.74%)
Oct 07, 2013 374.59 374.59 370.57 373.75 70,719,600 -2.28(-0.61%)
Oct 06, 2013 374.57 376.69 373.85 376.03 0 +0.00(+0.00%)
Oct 05, 2013 374.57 376.69 373.85 376.03 0 +0.00(+0.00%)
Oct 04, 2013 374.57 376.69 373.85 376.03 61,981,100 +1.20(+0.32%)
Oct 03, 2013 376.80 377.40 374.31 374.83 75,108,496 -1.34(-0.36%)
Oct 02, 2013 376.52 376.82 374.03 376.17 92,474,600 -1.46(-0.39%)
Oct 01, 2013 373.94 377.63 373.87 377.63 99,454,704 +2.71(+0.72%)
Sep 30, 2013 372.91 375.04 372.44 374.92 95,206,800 -0.85(-0.23%)
Sep 29, 2013 377.89 378.65 374.05 375.77 0 +0.00(+0.00%)
Sep 27, 2013 377.89 378.65 374.05 375.77 79,653,296 -2.18(-0.58%)
Sep 26, 2013 379.64 380.34 377.11 377.95 74,992,096 -1.65(-0.43%)
Sep 25, 2013 379.67 380.74 377.91 379.60 86,206,496 -1.07(-0.28%)
Sep 24, 2013 379.16 380.96 379.15 380.67 83,785,600 +1.12(+0.30%)
Sep 23, 2013 381.45 383.19 378.39 379.55 104,721,800 -2.52(-0.66%)
Sep 21, 2013 381.53 383.73 381.53 382.07 0 +0.00(+0.00%)
Sep 20, 2013 381.53 383.73 381.53 382.07 200,717,696 -0.51(-0.13%)
Sep 19, 2013 384.83 385.90 381.56 382.58 163,356,704 +1.66(+0.44%)
Sep 18, 2013 380.32 381.32 379.08 380.92 106,874,200 +1.11(+0.29%)
Sep 17, 2013 378.98 380.48 378.54 379.81 99,817,696 -0.08(-0.02%)
Sep 16, 2013 380.71 381.10 379.20 379.89 127,263,000 +3.05(+0.81%)
Sep 15, 2013 376.03 377.29 375.36 376.84 0 +0.00(+0.00%)
Sep 14, 2013 376.03 377.29 375.36 376.84 0 +0.00(+0.00%)
Sep 13, 2013 376.03 377.29 375.36 376.84 80,898,400 +0.18(+0.05%)
Sep 12, 2013 375.94 377.58 375.06 376.66 107,064,400 +1.61(+0.43%)
Sep 11, 2013 375.90 376.25 374.10 375.05 109,691,200 -1.26(-0.33%)
Sep 10, 2013 372.27 376.79 372.27 376.31 128,190,200 +6.53(+1.77%)
Sep 09, 2013 371.49 371.83 369.02 369.78 84,520,496 -1.26(-0.34%)
Sep 08, 2013 369.62 372.80 367.40 371.04 0 +0.00(+0.00%)
Sep 07, 2013 369.62 372.80 367.40 371.04 0 +0.00(+0.00%)
Sep 06, 2013 369.62 372.80 367.40 371.04 102,762,000 +1.09(+0.29%)
Sep 05, 2013 368.87 370.60 366.29 369.95 96,958,704 +1.69(+0.46%)
Sep 04, 2013 367.86 369.01 365.16 368.26 83,704,896 +1.17(+0.32%)
Sep 03, 2013 369.87 369.87 365.58 367.09 85,254,600 -2.17(-0.59%)
Sep 02, 2013 366.31 369.70 366.31 369.26 92,015,800 +6.33(+1.74%)
Sep 01, 2013 366.93 367.35 362.68 362.93 0 +0.00(+0.00%)
Aug 31, 2013 366.93 367.35 362.68 362.93 0 +0.00(+0.00%)
Aug 30, 2013 366.93 367.35 362.68 362.93 213,108,400 -4.20(-1.14%)
Aug 29, 2013 366.58 367.56 364.56 367.13 95,172,000 +2.66(+0.73%)
Aug 28, 2013 363.17 365.10 362.33 364.47 123,825,000 -0.40(-0.11%)
Aug 27, 2013 371.06 372.40 364.09 364.87 148,184,800 -8.62(-2.31%)
Aug 26, 2013 375.11 375.11 372.03 373.49 103,228,496 -1.18(-0.31%)
Aug 25, 2013 372.58 375.53 370.86 374.67 0 +0.00(+0.00%)
Aug 24, 2013 372.58 375.53 370.86 374.67 0 +0.00(+0.00%)
Aug 23, 2013 372.58 375.53 370.86 374.67 83,387,600 +2.73(+0.73%)
Aug 22, 2013 367.59 373.17 367.59 371.94 111,765,904 +4.43(+1.21%)
Aug 21, 2013 368.69 369.35 367.33 367.51 79,300,496 -1.42(-0.38%)
Aug 20, 2013 371.95 372.08 366.77 368.93 113,346,704 -4.87(-1.30%)
Aug 19, 2013 374.88 375.15 372.79 373.80 74,221,600 -0.95(-0.25%)
Aug 18, 2013 374.61 375.23 372.51 374.75 0 +0.00(+0.00%)
Aug 17, 2013 374.61 375.23 372.51 374.75 0 +0.00(+0.00%)
Aug 16, 2013 374.61 375.23 372.51 374.75 114,158,400 -0.83(-0.22%)
Aug 15, 2013 378.90 378.90 373.20 375.58 98,720,896 -4.04(-1.06%)
Aug 14, 2013 377.68 380.18 377.32 379.62 132,458,096 +1.98(+0.52%)
Aug 13, 2013 376.55 377.90 376.20 377.64 122,951,696 +2.03(+0.54%)
Aug 12, 2013 376.23 376.84 373.67 375.61 166,683,504 +0.21(+0.06%)
Aug 11, 2013 373.65 375.75 372.38 375.40 0 +0.00(+0.00%)
Aug 10, 2013 373.65 375.75 372.38 375.40 0 +0.00(+0.00%)
Aug 09, 2013 373.65 375.75 372.38 375.40 319,723,104 +3.26(+0.88%)
Aug 08, 2013 370.80 373.52 369.88 372.14 128,573,800 +2.53(+0.68%)
Aug 07, 2013 369.66 370.95 368.85 369.61 139,704,608 -1.77(-0.48%)
Aug 06, 2013 371.82 373.43 369.47 371.38 105,706,896 -1.14(-0.31%)
Aug 05, 2013 371.91 373.39 370.97 372.52 98,819,904 +1.18(+0.32%)
Aug 04, 2013 373.86 374.12 370.48 371.34 0 +0.00(+0.00%)
Aug 03, 2013 373.86 374.12 370.48 371.34 0 +0.00(+0.00%)
Aug 02, 2013 373.86 374.12 370.48 371.34 132,185,400 -1.05(-0.28%)
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.