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 (%)
Nov 30, 2012 792.83 801.04 792.83 801.04 273,847,008 +13.25(+1.68%)
Nov 29, 2012 788.66 790.05 779.92 787.79 255,649,200 -3.43(-0.43%)
Nov 28, 2012 799.39 799.83 787.37 791.22 274,965,792 -1.48(-0.19%)
Nov 27, 2012 791.92 794.31 789.72 792.70 140,622,400 +0.00(+0.00%)
Nov 26, 2012 791.92 794.31 789.72 792.70 0 -3.20(-0.40%)
Nov 25, 2012 793.88 796.30 787.91 795.90 0 +0.00(+0.00%)
Nov 24, 2012 793.88 796.30 787.91 795.90 155,422,400 +3.38(+0.43%)
Nov 23, 2012 786.88 793.64 786.00 792.52 152,360,000 +7.00(+0.89%)
Nov 22, 2012 779.29 787.32 776.79 785.52 147,653,600 +2.80(+0.36%)
Nov 21, 2012 777.15 783.54 775.04 782.72 132,213,200 +1.75(+0.22%)
Nov 20, 2012 770.48 781.58 765.70 780.97 193,614,400 +0.00(+0.00%)
Nov 19, 2012 770.48 781.58 765.70 780.97 0 +17.43(+2.28%)
Nov 18, 2012 774.03 777.07 763.54 763.54 0 +0.00(+0.00%)
Nov 17, 2012 774.03 777.07 763.54 763.54 216,956,000 -11.30(-1.46%)
Nov 16, 2012 766.94 779.41 766.94 774.84 148,775,008 +2.27(+0.29%)
Nov 15, 2012 773.60 780.17 769.96 772.57 234,526,800 -2.33(-0.30%)
Nov 14, 2012 757.63 775.60 754.36 774.90 205,739,200 +13.43(+1.76%)
Nov 13, 2012 764.92 767.07 759.42 761.47 131,537,600 +0.00(+0.00%)
Nov 12, 2012 764.92 767.07 759.42 761.47 0 -6.67(-0.87%)
Nov 11, 2012 768.62 771.68 755.50 768.14 0 +0.00(+0.00%)
Nov 10, 2012 768.62 771.68 755.50 768.14 193,918,592 +0.58(+0.08%)
Nov 09, 2012 775.50 776.36 766.26 767.56 151,310,208 -3.04(-0.39%)
Nov 08, 2012 796.00 796.00 769.01 770.60 206,847,200 -18.00(-2.28%)
Nov 07, 2012 785.81 791.36 785.68 788.60 139,767,200 +1.77(+0.22%)
Nov 06, 2012 791.90 794.00 785.08 786.83 137,336,608 +0.00(+0.00%)
Nov 05, 2012 791.90 794.00 785.08 786.83 0 -15.03(-1.87%)
Nov 03, 2012 795.28 803.84 789.04 801.86 0 +0.00(+0.00%)
Nov 02, 2012 795.28 803.84 789.04 801.86 129,868,600 +7.55(+0.95%)
Nov 01, 2012 786.29 798.10 785.40 794.31 95,575,600 +4.19(+0.53%)
Oct 31, 2012 789.41 798.26 789.41 790.12 178,284,992 +1.79(+0.23%)
Oct 30, 2012 781.86 788.33 780.89 788.33 108,399,800 +10.17(+1.31%)
Oct 29, 2012 780.00 783.26 773.79 778.16 132,644,800 -5.28(-0.67%)
Oct 27, 2012 776.03 784.72 772.52 783.44 0 +0.00(+0.00%)
Oct 26, 2012 776.03 784.72 772.52 783.44 176,869,600 -0.20(-0.03%)
Oct 25, 2012 782.51 789.70 782.51 783.64 140,578,592 -1.13(-0.14%)
Oct 24, 2012 782.98 787.42 771.83 784.77 155,497,600 +4.09(+0.52%)
Oct 23, 2012 791.72 792.17 775.56 780.68 170,717,200 -12.10(-1.53%)
Oct 22, 2012 794.33 800.45 789.89 792.78 158,176,992 -4.19(-0.53%)
Oct 20, 2012 810.96 812.19 794.05 796.97 0 +0.00(+0.00%)
Oct 19, 2012 810.96 812.19 794.05 796.97 216,842,400 -18.74(-2.30%)
Oct 18, 2012 820.40 820.63 809.60 815.71 217,376,800 -3.31(-0.40%)
Oct 17, 2012 808.75 819.02 804.93 819.02 314,736,384 +18.66(+2.33%)
Oct 16, 2012 781.40 800.36 781.40 800.36 258,882,000 +26.06(+3.37%)
Oct 15, 2012 773.44 778.28 769.04 774.30 132,051,600 +3.16(+0.41%)
Oct 14, 2012 777.22 784.58 771.14 771.14 0 +0.00(+0.00%)
Oct 13, 2012 777.22 784.58 771.14 771.14 0 +0.00(+0.00%)
Oct 12, 2012 777.22 784.58 771.14 771.14 118,917,000 -7.84(-1.01%)
Oct 11, 2012 763.42 782.33 762.26 778.98 167,163,392 +7.04(+0.91%)
Oct 10, 2012 775.98 781.05 771.82 771.94 180,355,808 -8.61(-1.10%)
Oct 09, 2012 795.37 795.77 780.06 780.55 196,737,600 -14.51(-1.83%)
Oct 08, 2012 795.86 797.15 792.57 795.06 127,948,800 -6.53(-0.81%)
Oct 06, 2012 791.28 802.58 789.23 801.59 0 +0.00(+0.00%)
Oct 05, 2012 791.28 802.58 789.23 801.59 157,433,408 +14.88(+1.89%)
Oct 04, 2012 795.12 795.12 784.00 786.71 152,246,592 -1.27(-0.16%)
Oct 03, 2012 794.60 799.64 785.86 787.98 219,424,992 -4.35(-0.55%)
Oct 02, 2012 777.90 796.54 777.90 792.33 161,415,600 +8.12(+1.04%)
Oct 01, 2012 778.07 789.34 776.93 784.21 178,166,208 +7.16(+0.92%)
Sep 30, 2012 798.49 798.49 776.55 777.05 0 +0.00(+0.00%)
Sep 29, 2012 798.49 798.49 776.55 777.05 0 +0.00(+0.00%)
Sep 28, 2012 798.49 798.49 776.55 777.05 229,434,800 -13.48(-1.71%)
Sep 27, 2012 795.40 797.06 785.75 790.53 196,039,008 -0.81(-0.10%)
Sep 26, 2012 810.84 810.85 790.21 791.34 318,256,992 -32.40(-3.93%)
Sep 25, 2012 819.60 825.82 819.26 823.74 234,861,792 +3.74(+0.46%)
Sep 24, 2012 821.75 823.59 814.82 820.00 170,536,192 -8.78(-1.06%)
Sep 23, 2012 812.11 828.78 810.58 828.78 0 +0.00(+0.00%)
Sep 22, 2012 812.11 828.78 810.58 828.78 0 +0.00(+0.00%)
Sep 21, 2012 812.11 828.78 810.58 828.78 373,479,808 +20.56(+2.54%)
Sep 20, 2012 808.31 814.73 802.36 808.22 207,523,008 -8.16(-1.00%)
Sep 19, 2012 818.59 820.46 810.32 816.38 233,068,400 +3.56(+0.44%)
Sep 18, 2012 815.73 815.73 804.73 812.82 221,625,408 -9.93(-1.21%)
Sep 17, 2012 814.93 823.80 814.93 822.75 203,119,200 +27.57(+3.47%)
Sep 16, 2012 792.91 795.18 792.91 795.18 0 +0.00(+0.00%)
Sep 15, 2012 792.91 795.18 792.91 795.18 0 -28.54(-3.46%)
Sep 14, 2012 821.05 830.36 817.85 823.72 336,529,984 +20.62(+2.57%)
Sep 13, 2012 805.48 806.72 796.65 803.10 217,113,792 -6.63(-0.82%)
Sep 12, 2012 808.33 817.22 805.67 809.73 325,844,608 +6.72(+0.84%)
Sep 11, 2012 789.89 803.01 782.97 803.01 289,773,792 +7.88(+0.99%)
Sep 10, 2012 792.91 797.10 789.60 795.13 248,538,800 -1.99(-0.25%)
Sep 08, 2012 801.04 809.30 793.10 797.12 0 +0.00(+0.00%)
Sep 07, 2012 801.04 809.30 793.10 797.12 358,316,608 +3.80(+0.48%)
Sep 06, 2012 762.72 793.32 762.27 793.32 334,787,008 +35.64(+4.70%)
Sep 05, 2012 755.10 763.23 751.47 757.68 193,590,000 +0.56(+0.07%)
Sep 04, 2012 752.88 762.07 752.88 757.12 191,547,600 +5.49(+0.73%)
Sep 03, 2012 744.89 751.63 743.47 751.63 121,537,800 +1.79(+0.24%)
Sep 02, 2012 724.43 749.84 724.43 749.84 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.