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 (%)
May 31, 2014 407.51 408.34 406.59 407.21 0 +0.00(+0.00%)
May 30, 2014 407.51 408.34 406.59 407.21 82,608,400 -0.23(-0.06%)
May 29, 2014 405.39 407.74 405.39 407.44 46,905,400 +1.50(+0.37%)
May 28, 2014 405.95 406.15 404.61 405.94 73,617,400 -0.87(-0.21%)
May 27, 2014 406.70 407.76 406.43 406.81 74,811,504 -0.07(-0.02%)
May 26, 2014 406.10 407.10 405.82 406.88 34,395,000 +1.74(+0.43%)
May 25, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 24, 2014 404.22 405.59 403.54 405.14 0 +0.00(+0.00%)
May 23, 2014 404.22 405.59 403.54 405.14 57,337,900 +1.00(+0.25%)
May 22, 2014 405.21 405.21 403.03 404.14 79,720,304 +1.24(+0.31%)
May 21, 2014 400.04 403.27 398.90 402.90 74,143,904 +2.10(+0.52%)
May 20, 2014 401.11 402.05 399.57 400.80 75,588,400 -0.24(-0.06%)
May 19, 2014 399.37 401.28 397.94 401.04 80,808,000 +1.48(+0.37%)
May 18, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 17, 2014 400.26 400.93 397.71 399.56 0 +0.00(+0.00%)
May 16, 2014 400.26 400.93 397.71 399.56 113,534,704 -0.69(-0.17%)
May 15, 2014 403.03 404.89 399.07 400.25 109,601,904 -3.08(-0.76%)
May 14, 2014 404.46 404.46 402.75 403.33 70,333,800 -1.32(-0.33%)
May 13, 2014 405.28 405.40 404.06 404.65 75,389,000 +0.87(+0.22%)
May 12, 2014 402.40 404.34 401.51 403.78 65,479,100 +1.85(+0.46%)
May 11, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 10, 2014 401.92 402.38 400.88 401.93 0 +0.00(+0.00%)
May 09, 2014 401.92 402.38 400.88 401.93 73,164,200 -1.05(-0.26%)
May 08, 2014 399.28 403.17 398.36 402.98 87,812,400 +4.39(+1.10%)
May 07, 2014 394.72 399.37 394.72 398.59 82,801,696 +2.05(+0.52%)
May 06, 2014 398.26 398.72 395.22 396.54 70,545,000 -0.90(-0.23%)
May 05, 2014 396.87 397.65 392.72 397.44 59,799,100 -1.79(-0.45%)
May 04, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 03, 2014 400.05 400.84 398.45 399.23 0 +0.00(+0.00%)
May 02, 2014 400.05 400.84 398.45 399.23 99,030,000 -1.32(-0.33%)
May 01, 2014 399.65 401.35 399.29 400.55 0 +0.00(+0.00%)
Apr 30, 2014 399.65 401.35 399.29 400.55 102,535,800 +2.08(+0.52%)
Apr 29, 2014 394.92 398.51 394.29 398.47 69,049,600 +4.74(+1.20%)
Apr 28, 2014 393.49 395.23 392.19 393.73 65,912,600 +0.88(+0.22%)
Apr 27, 2014 394.86 395.51 391.83 392.85 0 +0.00(+0.00%)
Apr 26, 2014 394.86 395.51 391.83 392.85 0 +0.00(+0.00%)
Apr 25, 2014 394.86 395.51 391.83 392.85 77,416,000 -4.25(-1.07%)
Apr 24, 2014 399.07 399.41 393.32 397.10 89,719,200 -0.24(-0.06%)
Apr 23, 2014 398.04 398.16 396.89 397.34 65,201,100 -0.96(-0.24%)
Apr 22, 2014 396.13 399.29 395.27 398.30 88,478,496 +1.54(+0.39%)
Apr 21, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 20, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 19, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 18, 2014 396.22 396.91 393.81 396.76 0 +0.00(+0.00%)
Apr 17, 2014 396.22 396.91 393.81 396.76 86,712,000 +0.77(+0.19%)
Apr 16, 2014 394.78 395.99 393.11 395.99 87,788,496 +3.33(+0.85%)
Apr 15, 2014 395.64 396.33 392.61 392.66 95,438,896 -2.88(-0.73%)
Apr 14, 2014 393.93 395.69 391.29 395.54 102,356,896 -0.10(-0.03%)
Apr 13, 2014 398.59 399.04 394.16 395.64 0 +0.00(+0.00%)
Apr 12, 2014 398.59 399.04 394.16 395.64 0 +0.00(+0.00%)
Apr 11, 2014 398.59 399.04 394.16 395.64 102,778,000 -6.26(-1.56%)
Apr 10, 2014 404.86 405.28 401.15 401.90 66,703,600 -1.49(-0.37%)
Apr 09, 2014 403.13 404.17 402.52 403.39 72,091,104 +0.85(+0.21%)
Apr 08, 2014 404.19 404.61 399.54 402.54 113,023,400 -1.50(-0.37%)
Apr 07, 2014 404.20 406.22 403.23 404.04 69,685,200 -3.42(-0.84%)
Apr 06, 2014 406.24 408.42 405.64 407.46 0 +0.00(+0.00%)
Apr 05, 2014 406.24 408.42 405.64 407.46 0 +0.00(+0.00%)
Apr 04, 2014 406.24 408.42 405.64 407.46 79,767,000 +1.77(+0.44%)
Apr 03, 2014 406.79 406.95 404.73 405.69 87,342,000 -0.45(-0.11%)
Apr 02, 2014 406.22 406.97 405.66 406.14 85,264,896 +0.52(+0.13%)
Apr 01, 2014 404.83 406.42 403.42 405.62 94,127,600 +2.41(+0.60%)
Mar 31, 2014 403.79 405.09 402.78 403.21 90,978,496 +1.42(+0.35%)
Mar 30, 2014 399.86 401.95 399.56 401.79 0 +0.00(+0.00%)
Mar 29, 2014 399.86 401.95 399.56 401.79 0 +0.00(+0.00%)
Mar 28, 2014 399.86 401.95 399.56 401.79 86,568,800 +3.20(+0.80%)
Mar 27, 2014 396.07 398.59 395.58 398.59 77,744,496 +1.70(+0.43%)
Mar 26, 2014 394.67 398.09 394.08 396.89 89,500,496 +3.76(+0.96%)
Mar 25, 2014 389.11 393.48 389.11 393.13 94,531,000 +4.90(+1.26%)
Mar 24, 2014 391.82 392.40 387.24 388.23 100,768,800 -3.13(-0.80%)
Mar 23, 2014 391.72 393.55 390.02 391.36 0 +0.00(+0.00%)
Mar 22, 2014 391.72 393.55 390.02 391.36 0 +0.00(+0.00%)
Mar 21, 2014 391.72 393.55 390.02 391.36 213,252,000 +0.54(+0.14%)
Mar 20, 2014 386.98 390.82 385.67 390.82 115,391,696 +1.94(+0.50%)
Mar 19, 2014 389.67 390.50 388.01 388.88 93,898,496 -0.49(-0.13%)
Mar 18, 2014 386.28 391.35 384.14 389.37 109,534,400 +2.45(+0.63%)
Mar 17, 2014 383.43 388.34 382.73 386.92 90,990,400 +4.27(+1.12%)
Mar 15, 2014 383.41 383.89 379.80 382.65 0 +0.00(+0.00%)
Mar 14, 2014 383.41 383.89 379.80 382.65 151,840,896 -3.41(-0.88%)
Mar 13, 2014 392.04 392.04 386.06 386.06 99,311,800 -5.35(-1.37%)
Mar 12, 2014 391.95 392.54 388.51 391.41 95,306,496 -2.88(-0.73%)
Mar 11, 2014 394.59 396.34 392.58 394.29 84,611,600 +0.89(+0.23%)
Mar 10, 2014 395.49 399.06 392.01 393.40 96,464,704 -2.88(-0.73%)
Mar 09, 2014 399.63 400.93 396.00 396.28 0 +0.00(+0.00%)
Mar 08, 2014 399.63 400.93 396.00 396.28 109,070,200 -3.78(-0.94%)
Mar 07, 2014 399.56 400.83 398.58 400.06 92,635,904 +1.44(+0.36%)
Mar 06, 2014 398.38 399.53 397.56 398.62 85,466,896 -0.11(-0.03%)
Mar 05, 2014 392.46 398.89 392.31 398.73 114,857,504 +10.54(+2.72%)
Mar 04, 2014 392.14 394.00 386.66 388.19 146,924,304 +0.00(+0.00%)
Mar 03, 2014 392.14 394.00 386.66 388.19 0 -10.35(-2.60%)
Mar 02, 2014 398.89 399.77 396.61 398.54 0 +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.