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, 2008 471.68 476.39 469.83 475.56 190,597,296 +4.34(+0.92%)
Apr 29, 2008 470.35 473.95 469.72 471.22 187,760,704 -0.98(-0.21%)
Apr 28, 2008 468.42 473.95 468.32 472.20 163,491,904 +4.36(+0.93%)
Apr 25, 2008 468.44 470.69 466.64 467.84 199,336,000 +1.70(+0.36%)
Apr 24, 2008 466.62 467.36 461.01 466.14 240,675,808 -5.10(-1.08%)
Apr 23, 2008 466.64 471.71 463.92 471.24 258,581,104 +5.16(+1.11%)
Apr 22, 2008 468.15 470.95 463.89 466.08 232,234,496 -4.59(-0.98%)
Apr 21, 2008 474.58 475.23 468.95 470.67 209,760,800 -4.08(-0.86%)
Apr 18, 2008 464.16 476.31 464.13 474.75 282,627,904 +12.21(+2.64%)
Apr 17, 2008 463.92 465.44 460.04 462.54 213,006,896 -0.68(-0.15%)
Apr 16, 2008 457.21 463.22 455.59 463.22 234,408,896 +9.94(+2.19%)
Apr 15, 2008 453.27 455.90 449.10 453.28 195,763,392 +2.52(+0.56%)
Apr 14, 2008 448.21 452.01 447.60 450.76 171,718,592 -2.67(-0.59%)
Apr 11, 2008 461.47 462.88 450.55 453.43 241,611,104 -6.05(-1.32%)
Apr 10, 2008 460.16 461.49 453.50 459.48 244,524,800 -1.79(-0.39%)
Apr 09, 2008 462.17 465.36 460.89 461.27 223,677,408 -3.17(-0.68%)
Apr 08, 2008 462.00 464.44 460.65 464.44 187,134,800 -0.94(-0.20%)
Apr 07, 2008 464.15 466.18 462.90 465.38 210,126,000 +4.57(+0.99%)
Apr 04, 2008 456.93 460.90 456.28 460.81 225,549,600 +5.51(+1.21%)
Apr 03, 2008 457.93 458.07 452.63 455.30 219,678,096 -1.65(-0.36%)
Apr 02, 2008 456.87 457.41 450.25 456.95 265,945,904 +3.33(+0.73%)
Apr 01, 2008 440.65 454.12 440.14 453.62 262,117,600 +11.19(+2.53%)
Mar 31, 2008 437.72 442.88 434.88 442.43 184,411,392 +1.44(+0.33%)
Mar 28, 2008 441.09 443.68 439.22 440.99 165,086,096 -0.99(-0.22%)
Mar 27, 2008 437.08 445.24 437.08 441.98 213,249,104 +3.87(+0.88%)
Mar 26, 2008 435.15 438.11 434.36 438.11 219,838,000 +1.11(+0.25%)
Mar 25, 2008 437.84 439.21 433.11 437.00 310,061,312 +11.21(+2.63%)
Mar 24, 2008 422.82 426.67 421.81 425.79 0 +0.00(+0.00%)
Mar 21, 2008 422.82 426.67 421.81 425.79 0 +0.00(+0.00%)
Mar 20, 2008 422.82 426.67 421.81 425.79 405,071,616 -1.15(-0.27%)
Mar 19, 2008 432.30 433.42 424.20 426.94 351,201,888 -0.54(-0.13%)
Mar 18, 2008 422.34 428.08 419.88 427.48 263,613,296 +11.56(+2.78%)
Mar 17, 2008 419.20 423.93 414.30 415.92 347,553,600 -16.38(-3.79%)
Mar 14, 2008 433.74 441.61 429.32 432.30 294,868,512 -2.25(-0.52%)
Mar 13, 2008 432.73 435.35 428.02 434.55 326,924,096 -5.26(-1.20%)
Mar 12, 2008 440.84 442.82 437.40 439.81 249,802,304 +6.17(+1.42%)
Mar 11, 2008 429.12 439.43 427.80 433.64 281,206,112 +5.68(+1.33%)
Mar 10, 2008 432.38 434.14 425.94 427.96 137,828,000 -7.13(-1.64%)
Mar 08, 2008 431.71 437.99 430.02 435.09 194,898,592 -2.18(-0.50%)
Mar 07, 2008 444.36 444.45 436.15 437.27 146,494,896 -7.13(-1.60%)
Mar 06, 2008 440.49 444.96 436.75 444.40 130,265,000 +8.10(+1.86%)
Mar 05, 2008 442.01 446.14 434.09 436.30 150,395,504 -5.18(-1.17%)
Mar 04, 2008 439.07 444.33 437.03 441.48 198,424,896 +0.00(+0.00%)
Mar 03, 2008 439.07 444.33 437.03 441.48 0 -5.05(-1.13%)
Mar 01, 2008 450.88 452.88 443.85 446.53 149,991,600 -6.38(-1.41%)
Feb 29, 2008 460.25 461.13 452.74 452.91 137,231,200 -9.67(-2.09%)
Feb 28, 2008 465.46 466.11 455.77 462.58 151,087,392 -1.76(-0.38%)
Feb 27, 2008 461.01 464.47 459.10 464.34 133,929,296 +5.33(+1.16%)
Feb 26, 2008 457.09 461.71 454.62 459.01 115,440,896 +0.00(+0.00%)
Feb 25, 2008 457.09 461.71 454.62 459.01 0 +7.38(+1.63%)
Feb 23, 2008 450.85 456.67 448.74 451.63 148,290,400 -1.51(-0.33%)
Feb 22, 2008 451.15 457.55 449.51 453.14 166,185,408 +6.45(+1.44%)
Feb 21, 2008 444.83 450.67 444.04 446.69 198,636,896 -2.08(-0.46%)
Feb 20, 2008 443.69 452.38 439.82 448.77 176,120,800 +4.15(+0.93%)
Feb 19, 2008 438.12 446.20 438.12 444.62 92,056,600 -0.15(-0.03%)
Feb 18, 2008 438.12 446.20 438.12 444.77 0 +9.96(+2.29%)
Feb 16, 2008 442.71 445.36 433.70 434.81 155,019,008 -7.72(-1.74%)
Feb 15, 2008 449.55 450.49 441.63 442.53 145,438,304 -1.65(-0.37%)
Feb 14, 2008 439.72 447.32 437.63 444.18 144,155,696 +0.29(+0.07%)
Feb 13, 2008 431.51 444.00 425.35 443.89 197,216,496 +16.15(+3.78%)
Feb 12, 2008 428.22 434.90 425.83 427.74 142,444,096 +0.00(+0.00%)
Feb 11, 2008 428.22 434.90 425.83 427.74 0 -4.36(-1.01%)
Feb 09, 2008 436.83 439.19 429.28 432.10 122,235,904 -0.05(-0.01%)
Feb 08, 2008 438.94 440.19 428.94 432.15 163,215,200 -10.18(-2.30%)
Feb 07, 2008 431.33 442.69 431.24 442.33 151,295,392 +5.52(+1.26%)
Feb 06, 2008 450.26 453.25 436.32 436.81 203,805,104 -15.10(-3.34%)
Feb 05, 2008 456.85 457.13 449.91 451.91 107,809,296 +0.00(+0.00%)
Feb 04, 2008 456.85 457.13 449.91 451.91 0 +0.30(+0.07%)
Feb 02, 2008 445.07 454.06 443.91 451.61 194,184,192 +10.28(+2.33%)
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.