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 (%)
Aug 31, 2018 561.95 562.14 557.93 558.42 0 -4.95(-0.88%)
Aug 30, 2018 564.54 564.54 561.09 563.37 0 -1.78(-0.31%)
Aug 29, 2018 564.40 565.58 561.97 565.15 0 +2.12(+0.38%)
Aug 28, 2018 565.24 565.51 563.03 563.03 0 -1.10(-0.19%)
Aug 27, 2018 562.00 564.41 561.31 564.13 0 +3.84(+0.69%)
Aug 26, 2018 559.32 561.52 559.32 560.29 0 +0.00(+0.00%)
Aug 25, 2018 559.32 561.52 559.32 560.29 0 +0.00(+0.00%)
Aug 24, 2018 559.32 561.52 559.32 560.29 0 +1.38(+0.25%)
Aug 23, 2018 559.27 561.63 558.87 558.91 0 -0.29(-0.05%)
Aug 22, 2018 555.39 560.39 555.39 559.20 0 +2.00(+0.36%)
Aug 21, 2018 555.57 558.38 555.41 557.20 0 +1.15(+0.21%)
Aug 20, 2018 554.56 557.46 554.15 556.05 0 +3.10(+0.56%)
Aug 19, 2018 556.10 556.13 549.73 552.95 0 +0.00(+0.00%)
Aug 18, 2018 556.10 556.13 549.73 552.95 0 +0.00(+0.00%)
Aug 17, 2018 556.10 556.13 549.73 552.95 0 -3.43(-0.62%)
Aug 16, 2018 555.27 557.06 553.86 556.38 0 +3.68(+0.67%)
Aug 15, 2018 562.41 562.43 550.73 552.70 0 -8.78(-1.56%)
Aug 14, 2018 563.66 565.01 560.35 561.48 0 +0.29(+0.05%)
Aug 13, 2018 561.23 562.69 559.54 561.19 0 -1.79(-0.32%)
Aug 12, 2018 567.81 568.74 560.79 562.98 0 +0.00(+0.00%)
Aug 11, 2018 567.81 568.74 560.79 562.98 0 +0.00(+0.00%)
Aug 10, 2018 567.81 568.74 560.79 562.98 0 -9.24(-1.61%)
Aug 09, 2018 571.36 573.01 571.27 572.22 0 -1.48(-0.26%)
Aug 08, 2018 572.41 575.09 572.28 573.70 0 -0.21(-0.04%)
Aug 07, 2018 573.95 575.45 573.38 573.91 0 +1.35(+0.24%)
Aug 06, 2018 572.52 573.61 570.54 572.56 0 +0.27(+0.05%)
Aug 05, 2018 571.78 573.34 570.84 572.29 0 +0.00(+0.00%)
Aug 04, 2018 571.78 573.34 570.84 572.29 0 +0.00(+0.00%)
Aug 03, 2018 571.78 573.34 570.84 572.29 0 +2.34(+0.41%)
Aug 02, 2018 570.63 572.54 567.87 569.95 0 -2.93(-0.51%)
Aug 01, 2018 574.68 575.49 571.96 572.88 0 -1.37(-0.24%)
Jul 31, 2018 574.35 575.68 574.02 574.25 0 +1.06(+0.18%)
Jul 30, 2018 572.65 574.97 572.57 573.19 0 -3.05(-0.53%)
Jul 29, 2018 574.23 576.90 573.88 576.24 0 +0.00(+0.00%)
Jul 28, 2018 574.23 576.90 573.88 576.24 0 +0.00(+0.00%)
Jul 27, 2018 574.23 576.90 573.88 576.24 0 +2.58(+0.45%)
Jul 26, 2018 574.92 575.65 571.81 573.66 0 +0.76(+0.13%)
Jul 25, 2018 572.83 574.16 571.64 572.90 0 -0.72(-0.13%)
Jul 24, 2018 572.46 575.67 570.55 573.62 0 +3.14(+0.55%)
Jul 23, 2018 570.61 572.19 568.56 570.48 0 -1.72(-0.30%)
Jul 22, 2018 569.15 573.01 566.86 572.20 0 +0.00(+0.00%)
Jul 21, 2018 569.15 573.01 566.86 572.20 0 +0.00(+0.00%)
Jul 20, 2018 569.15 573.01 566.86 572.20 0 +1.99(+0.35%)
Jul 19, 2018 568.28 570.71 567.19 570.21 0 +2.02(+0.36%)
Jul 18, 2018 563.95 568.83 563.49 568.19 0 +9.00(+1.61%)
Jul 17, 2018 558.19 559.96 556.02 559.19 0 +0.84(+0.15%)
Jul 16, 2018 560.86 561.40 557.29 558.35 0 -1.77(-0.32%)
Jul 15, 2018 558.42 560.80 558.42 560.12 0 +0.00(+0.00%)
Jul 14, 2018 558.42 560.80 558.42 560.12 0 +0.00(+0.00%)
Jul 13, 2018 558.42 560.80 558.42 560.12 0 +3.10(+0.56%)
Jul 12, 2018 554.46 557.04 552.44 557.02 0 +3.77(+0.68%)
Jul 11, 2018 556.54 556.84 553.25 553.25 0 -7.33(-1.31%)
Jul 10, 2018 559.03 561.57 558.22 560.58 0 +2.87(+0.51%)
Jul 09, 2018 557.00 558.85 556.27 557.71 0 +4.09(+0.74%)
Jul 08, 2018 555.09 555.31 550.24 553.62 0 +0.00(+0.00%)
Jul 07, 2018 555.09 555.31 550.24 553.62 0 +0.00(+0.00%)
Jul 06, 2018 555.09 555.31 550.24 553.62 0 +1.18(+0.21%)
Jul 05, 2018 549.01 556.21 549.01 552.44 0 +3.22(+0.59%)
Jul 04, 2018 548.73 550.36 547.92 549.22 0 -0.84(-0.15%)
Jul 03, 2018 549.54 551.66 547.17 550.06 0 +3.55(+0.65%)
Jul 02, 2018 545.46 548.86 544.09 546.51 0 -5.17(-0.94%)
Jul 01, 2018 553.11 554.96 551.68 551.68 0 +0.00(+0.00%)
Jun 30, 2018 553.11 554.96 551.68 551.68 0 +0.00(+0.00%)
Jun 29, 2018 553.11 554.96 551.68 551.68 0 +4.20(+0.77%)
Jun 28, 2018 549.66 552.41 544.12 547.48 0 -4.71(-0.85%)
Jun 27, 2018 547.48 554.92 543.87 552.19 0 +4.92(+0.90%)
Jun 26, 2018 548.99 550.57 547.08 547.27 0 +0.46(+0.08%)
Jun 25, 2018 556.73 558.20 546.81 546.81 0 -13.53(-2.41%)
Jun 24, 2018 553.70 560.34 553.61 560.34 0 +0.00(+0.00%)
Jun 23, 2018 553.70 560.34 553.61 560.34 0 +0.00(+0.00%)
Jun 22, 2018 553.70 560.34 553.61 560.34 0 +7.74(+1.40%)
Jun 21, 2018 556.82 558.25 551.16 552.60 0 -2.37(-0.43%)
Jun 20, 2018 557.46 558.97 554.97 554.97 0 +0.40(+0.07%)
Jun 19, 2018 553.12 555.51 551.72 554.57 0 -5.11(-0.91%)
Jun 18, 2018 560.27 561.43 556.50 559.68 0 -2.03(-0.36%)
Jun 17, 2018 567.83 569.16 561.71 561.71 0 +0.00(+0.00%)
Jun 16, 2018 567.83 569.16 561.71 561.71 0 +0.00(+0.00%)
Jun 15, 2018 567.83 569.16 561.71 561.71 0 -5.82(-1.03%)
Jun 14, 2018 560.66 568.51 557.39 567.53 0 +3.58(+0.63%)
Jun 13, 2018 563.50 566.38 563.16 563.95 0 +0.94(+0.17%)
Jun 12, 2018 567.06 567.57 562.38 563.01 0 -1.83(-0.32%)
Jun 11, 2018 562.29 565.49 561.70 564.84 0 +4.81(+0.86%)
Jun 10, 2018 558.04 561.39 555.77 560.03 0 +0.00(+0.00%)
Jun 09, 2018 558.04 561.39 555.77 560.03 0 +0.00(+0.00%)
Jun 08, 2018 558.04 561.39 555.77 560.03 0 -2.01(-0.36%)
Jun 07, 2018 565.23 565.23 559.96 562.04 0 -0.20(-0.04%)
Jun 06, 2018 563.24 564.62 558.26 562.24 0 -0.54(-0.10%)
Jun 05, 2018 561.37 565.95 560.91 562.78 0 +1.08(+0.19%)
Jun 04, 2018 562.21 563.53 560.82 561.70 0 +2.52(+0.45%)
Jun 03, 2018 556.52 560.86 556.43 559.18 0 +0.00(+0.00%)
Jun 02, 2018 556.52 560.86 556.43 559.18 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.