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, 2009 240.90 243.94 240.72 240.76 180,466,304 +2.69(+1.13%)
Apr 29, 2009 235.15 238.72 234.38 238.07 138,371,008 +3.24(+1.38%)
Apr 28, 2009 233.70 236.45 231.23 234.83 87,995,800 -3.31(-1.39%)
Apr 27, 2009 235.16 238.85 233.51 238.14 83,088,800 -1.20(-0.50%)
Apr 24, 2009 235.67 239.49 235.04 239.34 99,254,000 +4.04(+1.72%)
Apr 23, 2009 235.37 240.15 234.82 235.30 103,560,800 -1.58(-0.67%)
Apr 22, 2009 235.55 237.63 230.57 236.88 122,608,704 +2.16(+0.92%)
Apr 21, 2009 232.89 236.32 228.19 234.72 120,511,200 +0.95(+0.41%)
Apr 20, 2009 242.29 242.92 232.91 233.77 111,752,600 -10.04(-4.12%)
Apr 17, 2009 240.56 244.98 239.44 243.81 139,339,200 +5.32(+2.23%)
Apr 16, 2009 238.06 240.02 234.99 238.49 112,487,200 +2.59(+1.10%)
Apr 15, 2009 231.84 237.55 231.72 235.90 101,118,200 +0.45(+0.19%)
Apr 14, 2009 234.54 238.47 232.98 235.45 144,872,000 +2.61(+1.12%)
Apr 13, 2009 232.84 232.84 232.84 232.84 0 +0.00(+0.00%)
Apr 10, 2009 230.76 233.72 228.47 232.84 0 +0.00(+0.00%)
Apr 09, 2009 230.76 233.72 228.47 232.84 138,297,104 +4.60(+2.02%)
Apr 08, 2009 222.78 229.87 222.25 228.24 101,413,600 +0.85(+0.37%)
Apr 07, 2009 229.85 230.50 224.60 227.39 99,476,000 -1.46(-0.64%)
Apr 06, 2009 233.65 235.96 227.41 228.85 125,800,600 -1.91(-0.83%)
Apr 03, 2009 231.08 235.28 229.32 230.76 142,367,600 -1.29(-0.56%)
Apr 02, 2009 226.17 232.59 225.87 232.05 149,949,904 +11.35(+5.14%)
Apr 01, 2009 216.27 220.76 212.77 220.70 111,547,400 +3.72(+1.71%)
Mar 31, 2009 213.26 217.06 213.25 216.98 98,962,200 +5.87(+2.78%)
Mar 30, 2009 216.18 216.51 211.11 211.11 90,808,000 -10.62(-4.79%)
Mar 27, 2009 224.83 225.17 220.37 221.73 95,518,400 -3.07(-1.37%)
Mar 26, 2009 226.69 226.77 222.45 224.80 98,368,600 -0.75(-0.33%)
Mar 25, 2009 220.50 226.18 220.35 225.55 118,585,104 +4.08(+1.84%)
Mar 24, 2009 224.83 225.21 218.60 221.47 162,213,696 +0.57(+0.26%)
Mar 23, 2009 217.70 221.30 215.79 220.90 139,020,896 +8.19(+3.85%)
Mar 20, 2009 209.15 213.33 208.44 212.71 156,675,200 +2.33(+1.11%)
Mar 19, 2009 211.00 214.97 208.94 210.38 188,466,304 +1.04(+0.50%)
Mar 18, 2009 213.07 214.03 206.93 209.34 108,275,400 -1.53(-0.73%)
Mar 17, 2009 212.95 213.63 209.05 210.87 111,750,200 -4.92(-2.28%)
Mar 16, 2009 215.96 216.98 212.01 215.79 116,521,504 +4.05(+1.91%)
Mar 13, 2009 214.95 216.28 210.71 211.74 124,837,904 +0.43(+0.20%)
Mar 12, 2009 208.16 211.98 204.21 211.31 125,232,304 +0.98(+0.47%)
Mar 11, 2009 211.01 214.37 205.77 210.33 151,186,000 -0.11(-0.05%)
Mar 10, 2009 199.34 211.55 198.72 210.44 138,654,592 +11.19(+5.62%)
Mar 09, 2009 200.74 200.74 194.99 199.25 112,949,296 -0.25(-0.13%)
Mar 07, 2009 199.94 204.32 198.22 199.50 140,071,104 -1.08(-0.54%)
Mar 06, 2009 208.58 209.67 200.58 200.58 145,570,208 -11.00(-5.20%)
Mar 05, 2009 205.45 211.71 205.29 211.58 137,272,400 +9.01(+4.45%)
Mar 04, 2009 209.76 211.17 202.41 202.57 154,676,000 -6.27(-3.00%)
Mar 03, 2009 214.45 214.45 208.53 208.84 210,658,896 +0.00(+0.00%)
Mar 02, 2009 214.45 214.45 208.53 208.84 0 -10.97(-4.99%)
Feb 28, 2009 220.42 220.86 214.96 219.81 162,742,000 -3.86(-1.73%)
Feb 27, 2009 222.86 225.60 220.37 223.67 148,143,504 +2.98(+1.35%)
Feb 26, 2009 226.97 227.67 218.34 220.69 136,425,904 -1.86(-0.84%)
Feb 25, 2009 221.86 223.08 218.01 222.55 157,371,504 -1.43(-0.64%)
Feb 24, 2009 232.88 233.34 223.33 223.98 117,583,800 +0.00(+0.00%)
Feb 23, 2009 232.88 233.34 223.33 223.98 0 -5.15(-2.25%)
Feb 21, 2009 234.13 234.20 228.48 229.13 143,123,200 -8.54(-3.59%)
Feb 20, 2009 240.36 241.70 237.26 237.67 117,828,000 -0.63(-0.26%)
Feb 19, 2009 239.21 239.77 234.37 238.30 127,107,600 +0.13(+0.05%)
Feb 18, 2009 244.33 244.44 236.94 238.17 109,558,800 -8.98(-3.63%)
Feb 17, 2009 249.22 250.40 246.44 247.15 67,992,200 +0.00(+0.00%)
Feb 16, 2009 249.22 250.40 246.44 247.15 0 -3.97(-1.58%)
Feb 14, 2009 251.25 254.19 249.33 251.12 103,423,400 +2.85(+1.15%)
Feb 13, 2009 249.33 249.47 244.96 248.27 161,230,400 -5.01(-1.98%)
Feb 12, 2009 250.19 253.94 249.67 253.28 93,625,400 +1.91(+0.76%)
Feb 11, 2009 259.45 260.22 251.37 251.37 136,340,496 -11.35(-4.32%)
Feb 10, 2009 259.40 263.95 257.92 262.72 131,502,800 +0.00(+0.00%)
Feb 09, 2009 259.40 263.95 257.92 262.72 0 +1.37(+0.52%)
Feb 07, 2009 255.00 262.56 253.92 261.35 158,739,600 +8.84(+3.50%)
Feb 06, 2009 249.49 253.15 246.19 252.51 133,400,304 -2.28(-0.89%)
Feb 05, 2009 251.60 257.78 250.29 254.79 141,940,192 +3.96(+1.58%)
Feb 04, 2009 247.56 251.49 242.81 250.83 116,323,104 +4.87(+1.98%)
Feb 03, 2009 245.42 247.28 241.71 245.96 148,892,992 +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.