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, 2012 291.40 292.74 287.70 290.09 72,107,800 -0.57(-0.20%)
May 30, 2012 293.47 295.19 289.88 290.66 83,670,400 -4.61(-1.56%)
May 29, 2012 294.62 296.77 292.58 295.27 80,422,800 +2.51(+0.86%)
May 28, 2012 294.92 296.24 291.99 292.76 47,432,400 +0.00(+0.00%)
May 27, 2012 292.99 295.24 290.47 292.76 0 +0.00(+0.00%)
May 26, 2012 292.99 295.24 290.47 292.76 0 +0.00(+0.00%)
May 25, 2012 292.99 295.24 290.47 292.76 85,003,600 +0.68(+0.23%)
May 24, 2012 291.60 293.13 288.75 292.08 94,192,400 +2.92(+1.01%)
May 23, 2012 292.96 293.52 288.27 289.16 113,571,800 -6.79(-2.29%)
May 22, 2012 292.69 296.77 291.18 295.95 116,285,200 +5.41(+1.86%)
May 21, 2012 287.93 292.22 287.57 290.54 80,239,800 +1.77(+0.61%)
May 20, 2012 287.74 291.55 286.89 288.77 0 +0.00(+0.00%)
May 19, 2012 287.74 291.55 286.89 288.77 0 +0.00(+0.00%)
May 18, 2012 287.74 291.55 286.89 288.77 139,168,992 -1.46(-0.50%)
May 17, 2012 295.32 295.59 288.74 290.23 100,845,200 -4.76(-1.61%)
May 16, 2012 293.53 297.26 292.26 294.99 121,059,000 -1.25(-0.42%)
May 15, 2012 299.57 301.29 294.68 296.24 101,390,800 -1.81(-0.61%)
May 14, 2012 302.22 302.25 296.71 298.05 115,545,200 -7.23(-2.37%)
May 13, 2012 301.24 305.69 300.26 305.28 0 +0.00(+0.00%)
May 12, 2012 301.24 305.69 300.26 305.28 0 +0.00(+0.00%)
May 11, 2012 301.24 305.69 300.26 305.28 89,844,800 +2.34(+0.77%)
May 10, 2012 302.84 304.61 297.61 302.94 136,235,200 +2.87(+0.96%)
May 09, 2012 301.36 302.09 296.42 300.07 132,175,400 -0.52(-0.17%)
May 08, 2012 305.50 306.01 299.78 300.59 161,464,608 -4.15(-1.36%)
May 07, 2012 295.60 305.32 295.37 304.74 79,223,800 +3.79(+1.26%)
May 06, 2012 306.03 307.21 300.55 300.95 0 +0.00(+0.00%)
May 05, 2012 306.03 307.21 300.55 300.95 0 +0.00(+0.00%)
May 04, 2012 306.03 307.21 300.55 300.95 91,919,000 -5.49(-1.79%)
May 03, 2012 308.21 310.56 305.49 306.44 84,195,600 -0.43(-0.14%)
May 02, 2012 311.82 312.30 305.47 306.87 102,849,600 -1.43(-0.46%)
May 01, 2012 311.87 312.06 307.91 308.30 0 +0.00(+0.00%)
Apr 30, 2012 311.87 312.06 307.91 308.30 72,813,400 -2.45(-0.79%)
Apr 29, 2012 307.72 312.13 306.22 310.75 0 +0.00(+0.00%)
Apr 28, 2012 307.72 312.13 306.22 310.75 0 +0.00(+0.00%)
Apr 27, 2012 307.72 312.13 306.22 310.75 104,245,000 +0.20(+0.06%)
Apr 26, 2012 309.52 312.42 307.94 310.55 113,254,200 +2.55(+0.83%)
Apr 25, 2012 305.37 309.47 305.19 308.00 100,802,800 +3.32(+1.09%)
Apr 24, 2012 302.75 304.85 300.96 304.68 114,523,400 +3.41(+1.13%)
Apr 23, 2012 306.56 306.56 299.92 301.27 163,766,400 -7.93(-2.56%)
Apr 22, 2012 307.23 309.64 305.90 309.20 0 +0.00(+0.00%)
Apr 21, 2012 307.23 309.64 305.90 309.20 0 +0.00(+0.00%)
Apr 20, 2012 307.23 309.64 305.90 309.20 151,169,600 +2.44(+0.80%)
Apr 19, 2012 311.16 313.46 306.76 306.76 128,679,600 -3.23(-1.04%)
Apr 18, 2012 312.70 313.15 309.04 309.99 108,162,600 -3.19(-1.02%)
Apr 17, 2012 305.76 313.42 305.76 313.18 110,154,600 +7.16(+2.34%)
Apr 16, 2012 305.10 309.39 304.37 306.02 113,582,000 -0.10(-0.03%)
Apr 15, 2012 310.24 311.51 305.36 306.12 0 +0.00(+0.00%)
Apr 14, 2012 310.24 311.51 305.36 306.12 0 +0.00(+0.00%)
Apr 13, 2012 310.24 311.51 305.36 306.12 110,735,000 -4.76(-1.53%)
Apr 12, 2012 308.62 311.70 304.04 310.88 149,015,808 +3.11(+1.01%)
Apr 11, 2012 305.56 309.46 304.58 307.77 122,204,000 +1.86(+0.61%)
Apr 10, 2012 311.89 312.26 305.91 305.91 122,652,200 -9.00(-2.86%)
Apr 09, 2012 315.46 315.81 310.88 314.91 0 +0.00(+0.00%)
Apr 05, 2012 315.46 315.81 310.88 314.91 119,496,000 +1.04(+0.33%)
Apr 04, 2012 321.13 321.44 313.51 313.87 141,167,008 -8.16(-2.53%)
Apr 03, 2012 326.09 327.23 322.03 322.03 96,273,800 -4.36(-1.34%)
Apr 02, 2012 324.21 326.45 320.94 326.39 114,356,600 +2.88(+0.89%)
Apr 01, 2012 323.49 324.76 321.59 323.51 0 +0.00(+0.00%)
Mar 31, 2012 323.49 324.76 321.59 323.51 0 +0.00(+0.00%)
Mar 30, 2012 323.49 324.76 321.59 323.51 102,032,800 +2.42(+0.75%)
Mar 29, 2012 324.76 326.01 320.18 321.09 99,890,600 -4.53(-1.39%)
Mar 28, 2012 328.22 330.36 325.62 325.62 81,107,200 -3.37(-1.02%)
Mar 27, 2012 331.16 332.44 328.55 328.99 83,340,200 -1.24(-0.38%)
Mar 26, 2012 327.70 330.37 326.05 330.23 70,655,400 +4.04(+1.24%)
Mar 25, 2012 326.86 328.37 323.86 326.19 0 +0.00(+0.00%)
Mar 24, 2012 326.86 328.37 323.86 326.19 0 +0.00(+0.00%)
Mar 23, 2012 326.86 328.37 323.86 326.19 86,264,200 -0.73(-0.22%)
Mar 22, 2012 329.68 330.15 325.72 326.92 119,486,800 -3.86(-1.17%)
Mar 21, 2012 332.81 334.04 329.20 330.78 89,384,600 -1.27(-0.38%)
Mar 20, 2012 334.41 334.70 331.37 332.05 92,677,400 -4.07(-1.21%)
Mar 19, 2012 336.15 336.41 334.19 336.12 101,957,600 -0.05(-0.01%)
Mar 18, 2012 335.34 337.20 335.00 336.17 0 +0.00(+0.00%)
Mar 17, 2012 335.34 337.20 335.00 336.17 0 +0.00(+0.00%)
Mar 16, 2012 335.34 337.20 335.00 336.17 160,498,592 +1.07(+0.32%)
Mar 15, 2012 333.16 335.10 332.49 335.10 116,343,600 +1.90(+0.57%)
Mar 14, 2012 332.75 334.83 332.58 333.20 119,402,200 +1.71(+0.52%)
Mar 13, 2012 327.56 331.96 327.56 331.49 85,488,000 +5.39(+1.65%)
Mar 12, 2012 325.53 327.42 324.66 326.10 67,275,600 +0.07(+0.02%)
Mar 11, 2012 325.41 327.82 323.87 326.03 0 +0.00(+0.00%)
Mar 10, 2012 325.41 327.82 323.87 326.03 91,016,600 +0.92(+0.28%)
Mar 09, 2012 321.14 325.27 320.91 325.11 89,478,000 +5.47(+1.71%)
Mar 08, 2012 317.69 320.17 316.67 319.64 83,942,800 +2.11(+0.66%)
Mar 07, 2012 324.47 324.57 317.53 317.53 115,983,800 -8.11(-2.49%)
Mar 06, 2012 326.73 327.69 324.13 325.64 80,678,400 +0.00(+0.00%)
Mar 05, 2012 326.73 327.69 324.13 325.64 0 -2.21(-0.67%)
Mar 04, 2012 327.04 328.87 326.19 327.85 0 +0.00(+0.00%)
Mar 03, 2012 327.04 328.87 326.19 327.85 96,245,000 +1.30(+0.40%)
Mar 02, 2012 323.81 326.55 322.66 326.55 92,614,800 +2.30(+0.71%)
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.