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 (%)
Feb 28, 2013 336.74 337.69 333.16 337.37 107,256,600 +2.08(+0.62%)
Feb 27, 2013 332.99 337.72 332.99 335.29 133,287,600 -4.97(-1.46%)
Feb 26, 2013 341.01 343.94 338.79 340.26 137,686,208 +0.39(+0.11%)
Feb 24, 2013 337.40 340.63 337.17 339.87 0 +0.00(+0.00%)
Feb 23, 2013 337.40 340.63 337.17 339.87 99,065,200 +3.49(+1.04%)
Feb 22, 2013 341.01 341.17 335.53 336.38 136,173,408 -7.23(-2.10%)
Feb 21, 2013 346.76 347.02 342.95 343.61 138,377,200 -4.02(-1.16%)
Feb 20, 2013 342.82 348.14 342.50 347.63 85,959,400 +4.40(+1.28%)
Feb 19, 2013 343.22 343.47 342.31 343.23 69,931,200 +0.00(+0.00%)
Feb 18, 2013 343.22 343.47 342.31 343.23 0 -0.22(-0.06%)
Feb 17, 2013 345.54 346.23 343.34 343.45 0 +0.00(+0.00%)
Feb 16, 2013 345.54 346.23 343.34 343.45 105,412,800 -2.39(-0.69%)
Feb 15, 2013 345.57 346.74 344.04 345.84 92,975,400 +0.01(+0.00%)
Feb 14, 2013 346.36 347.30 344.95 345.83 115,788,800 -0.37(-0.11%)
Feb 13, 2013 344.62 346.20 343.52 346.20 78,136,200 +1.21(+0.35%)
Feb 12, 2013 345.97 346.36 344.55 344.99 80,139,800 +0.00(+0.00%)
Feb 11, 2013 345.97 346.36 344.55 344.99 0 -0.14(-0.04%)
Feb 09, 2013 344.56 345.96 343.66 345.13 78,043,200 +1.43(+0.42%)
Feb 08, 2013 346.70 347.40 343.70 343.70 91,040,000 -2.16(-0.62%)
Feb 07, 2013 348.62 349.53 345.20 345.86 121,992,800 -2.57(-0.74%)
Feb 06, 2013 350.13 350.38 347.99 348.43 161,739,392 -1.26(-0.36%)
Feb 05, 2013 356.03 356.23 349.57 349.69 103,853,200 +0.00(+0.00%)
Feb 04, 2013 356.03 356.23 349.57 349.69 0 -5.86(-1.65%)
Feb 03, 2013 354.42 356.88 354.38 355.55 0 +0.00(+0.00%)
Feb 02, 2013 354.42 356.88 354.38 355.55 97,750,400 +1.20(+0.34%)
Feb 01, 2013 356.22 357.23 354.00 354.35 100,973,600 -3.19(-0.89%)
Jan 31, 2013 358.45 358.92 356.68 357.54 82,635,000 -0.54(-0.15%)
Jan 30, 2013 356.49 358.11 356.12 358.08 74,906,400 +1.40(+0.39%)
Jan 29, 2013 356.45 357.55 356.17 356.68 87,806,000 +0.00(+0.00%)
Jan 28, 2013 356.45 357.55 356.17 356.68 0 +0.94(+0.26%)
Jan 27, 2013 353.73 356.21 353.52 355.74 0 +0.00(+0.00%)
Jan 26, 2013 353.73 356.21 353.52 355.74 87,449,400 +1.61(+0.45%)
Jan 25, 2013 353.27 354.74 352.25 354.13 79,897,000 +1.12(+0.32%)
Jan 24, 2013 355.14 355.54 352.64 353.01 90,304,400 -0.44(-0.12%)
Jan 23, 2013 352.79 353.79 351.34 353.45 93,624,200 +0.38(+0.11%)
Jan 22, 2013 351.84 353.36 351.84 353.07 82,257,400 +0.00(+0.00%)
Jan 21, 2013 351.84 353.36 351.84 353.07 0 +2.18(+0.62%)
Jan 20, 2013 352.22 352.61 350.78 350.89 0 +0.00(+0.00%)
Jan 19, 2013 352.22 352.61 350.78 350.89 108,914,000 -0.30(-0.09%)
Jan 18, 2013 348.06 351.39 347.66 351.19 119,558,600 +2.35(+0.67%)
Jan 17, 2013 347.52 349.29 346.69 348.84 99,408,000 +0.98(+0.28%)
Jan 16, 2013 346.43 348.39 346.05 347.86 118,214,800 +0.52(+0.15%)
Jan 15, 2013 351.71 351.71 346.58 347.34 104,309,600 +0.00(+0.00%)
Jan 14, 2013 351.71 351.71 346.58 347.34 0 -2.79(-0.80%)
Jan 13, 2013 351.33 351.74 349.27 350.13 0 +0.00(+0.00%)
Jan 12, 2013 351.33 351.74 349.27 350.13 88,248,600 -0.56(-0.16%)
Jan 11, 2013 350.91 352.33 349.75 350.69 125,769,600 +0.69(+0.20%)
Jan 10, 2013 350.53 350.76 348.84 350.00 107,106,600 +0.89(+0.25%)
Jan 09, 2013 350.08 351.58 349.06 349.11 80,951,400 -2.13(-0.61%)
Jan 08, 2013 351.75 352.30 350.62 351.24 86,563,200 +0.00(+0.00%)
Jan 07, 2013 351.75 352.30 350.62 351.24 0 -0.49(-0.14%)
Jan 06, 2013 349.98 351.80 349.63 351.73 0 +0.00(+0.00%)
Jan 05, 2013 349.98 351.80 349.63 351.73 63,817,800 +0.99(+0.28%)
Jan 04, 2013 350.43 351.06 349.34 350.74 58,392,400 +0.53(+0.15%)
Jan 03, 2013 348.53 350.77 347.01 350.21 83,580,000 +0.00(+0.00%)
Jan 02, 2013 348.53 350.77 347.01 350.21 0 +7.50(+2.19%)
Jan 01, 2013 340.31 344.00 339.50 342.71 20,353,400 +0.00(+0.00%)
Dec 31, 2012 340.31 344.00 339.50 342.71 0 +0.71(+0.21%)
Dec 30, 2012 345.37 345.52 341.67 342.00 0 +0.00(+0.00%)
Dec 29, 2012 345.37 345.52 341.67 342.00 43,384,800 -2.71(-0.79%)
Dec 28, 2012 343.30 346.07 343.30 344.71 49,856,800 +0.00(+0.00%)
Dec 27, 2012 343.30 346.07 343.30 344.71 0 +0.19(+0.06%)
Dec 26, 2012 344.01 344.80 343.67 344.52 0 +0.00(+0.00%)
Dec 25, 2012 344.01 344.80 343.67 344.52 19,940,600 +0.00(+0.00%)
Dec 24, 2012 344.01 344.80 343.67 344.52 0 +0.40(+0.12%)
Dec 23, 2012 344.77 346.14 342.37 344.12 0 +0.00(+0.00%)
Dec 22, 2012 344.77 346.14 342.37 344.12 119,081,400 -2.48(-0.72%)
Dec 21, 2012 344.60 346.86 344.40 346.60 93,854,000 +1.46(+0.42%)
Dec 20, 2012 344.43 345.86 343.85 345.14 95,510,800 +1.54(+0.45%)
Dec 19, 2012 344.23 344.93 343.08 343.60 117,254,600 +0.26(+0.08%)
Dec 18, 2012 343.84 344.39 342.49 343.34 101,138,400 +0.00(+0.00%)
Dec 17, 2012 343.84 344.39 342.49 343.34 0 -1.05(-0.30%)
Dec 16, 2012 344.15 345.35 343.89 344.39 0 +0.00(+0.00%)
Dec 15, 2012 344.15 345.35 343.89 344.39 69,084,000 +0.56(+0.16%)
Dec 14, 2012 344.31 344.90 343.08 343.83 75,160,000 -0.52(-0.15%)
Dec 13, 2012 344.37 344.73 343.17 344.35 71,236,000 +0.23(+0.07%)
Dec 12, 2012 343.00 344.77 342.25 344.12 68,893,800 +1.21(+0.35%)
Dec 11, 2012 341.37 343.17 340.48 342.91 57,410,600 +0.00(+0.00%)
Dec 10, 2012 341.37 343.17 340.48 342.91 0 +0.30(+0.09%)
Dec 09, 2012 341.52 343.63 341.14 342.61 0 +0.00(+0.00%)
Dec 08, 2012 341.52 343.63 341.14 342.61 76,344,200 +1.32(+0.39%)
Dec 07, 2012 339.88 342.16 339.49 341.29 95,616,400 +2.44(+0.72%)
Dec 06, 2012 338.96 339.38 337.41 338.85 81,337,200 +1.23(+0.36%)
Dec 05, 2012 336.66 339.44 336.63 337.62 69,539,400 +0.34(+0.10%)
Dec 04, 2012 337.17 340.47 336.72 337.28 71,947,800 +0.73(+0.22%)
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.