Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.07
+0.04 (+0.37%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 5, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
8.640
8.786
8.408
8.423
88,194,608
-0.19(-2.18%)
Apr 27, 2018
8.543
8.662
8.528
8.610
44,540,324
+0.04(+0.52%)
Apr 26, 2018
8.557
8.640
8.460
8.565
107,644,544
+0.24(+2.88%)
Apr 25, 2018
8.213
8.363
8.145
8.325
53,791,476
+0.11(+1.37%)
Apr 24, 2018
8.280
8.370
8.190
8.213
52,872,344
-0.06(-0.72%)
Apr 23, 2018
8.123
8.273
8.115
8.273
42,598,424
+0.16(+2.03%)
Apr 20, 2018
8.250
8.265
8.078
8.108
59,959,292
-0.10(-1.28%)
Apr 19, 2018
8.378
8.430
8.130
8.213
65,577,612
-0.16(-1.97%)
Apr 18, 2018
8.415
8.489
8.355
8.378
62,496,092
-0.04(-0.44%)
Apr 17, 2018
8.452
8.466
8.355
8.415
41,794,312
+0.00(+0.00%)
Apr 16, 2018
8.400
8.466
8.333
8.415
44,362,404
+0.07(+0.89%)
Apr 13, 2018
8.392
8.422
8.304
8.341
46,791,692
-0.02(-0.27%)
Apr 12, 2018
8.503
8.533
8.318
8.363
63,737,704
-0.09(-1.05%)
Apr 11, 2018
8.415
8.496
8.355
8.452
44,600,996
-0.01(-0.17%)
Apr 10, 2018
8.459
8.540
8.437
8.466
59,499,504
+0.15(+1.78%)
Apr 09, 2018
8.318
8.415
8.282
8.318
49,307,992
+0.05(+0.63%)
Apr 06, 2018
8.341
8.392
8.185
8.267
43,169,808
-0.13(-1.50%)
Apr 05, 2018
8.385
8.415
8.304
8.392
38,769,160
+0.01(+0.18%)
Apr 04, 2018
8.038
8.400
7.986
8.378
60,625,652
+0.13(+1.61%)
Apr 03, 2018
8.141
8.267
8.060
8.245
57,506,108
+0.21(+2.67%)
Apr 02, 2018
8.178
8.200
7.912
8.030
58,959,996
-0.16(-1.99%)
Mar 29, 2018
8.193
8.193
8.193
0
+0.16(+2.03%)
Mar 28, 2018
8.008
8.097
7.934
8.030
57,157,740
+0.02(+0.28%)
Mar 27, 2018
8.023
8.074
7.927
8.008
55,012,212
+0.00(+0.00%)
Mar 26, 2018
7.941
8.038
7.897
8.008
70,765,400
+0.20(+2.56%)
Mar 23, 2018
7.978
8.023
7.771
7.808
54,029,896
-0.14(-1.77%)
Mar 22, 2018
8.134
8.178
7.934
7.949
69,340,248
-0.26(-3.15%)
Mar 21, 2018
8.134
8.270
8.082
8.208
52,131,756
+0.08(+1.00%)
Mar 20, 2018
8.171
8.226
8.111
8.126
61,685,940
-0.01(-0.18%)
Mar 19, 2018
8.245
8.259
8.038
8.141
85,366,832
-0.10(-1.26%)
Mar 16, 2018
8.222
8.296
8.178
8.245
109,118,032
+0.06(+0.72%)
Mar 15, 2018
8.171
8.318
8.097
8.185
64,434,824
+0.04(+0.45%)
Mar 14, 2018
8.318
8.459
8.141
8.148
124,387,760
+0.18(+2.23%)
Mar 13, 2018
8.015
8.119
7.934
7.971
60,105,492
-0.02(-0.28%)
Mar 12, 2018
7.904
8.023
7.897
7.993
45,695,272
+0.06(+0.75%)
Mar 09, 2018
7.860
7.930
7.818
7.934
36,088,176
+0.09(+1.13%)
Mar 08, 2018
7.875
7.897
7.749
7.845
36,429,840
-0.01(-0.19%)
Mar 07, 2018
7.867
7.860
40,471,600
+0.00(+0.00%)
Mar 06, 2018
7.875
7.897
7.742
7.860
41,413,156
+0.04(+0.47%)
Mar 05, 2018
7.623
7.860
7.616
7.823
59,520,780
+0.13(+1.73%)
Mar 02, 2018
7.572
7.705
7.498
7.690
81,809,712
+0.08(+1.07%)
Mar 01, 2018
7.875
7.904
7.542
7.609
102,535,960
-0.24(-3.02%)
Feb 28, 2018
7.897
7.978
7.816
7.845
55,880,276
+0.00(+0.00%)
Feb 27, 2018
8.082
8.126
7.838
7.845
58,767,024
-0.21(-2.57%)
Feb 26, 2018
7.941
8.097
7.912
8.052
36,649,756
+0.14(+1.78%)
Feb 23, 2018
7.890
7.919
7.853
7.912
29,464,626
+0.05(+0.66%)
Feb 22, 2018
7.860
34,345,656
+0.02(+0.28%)
Feb 21, 2018
7.875
7.949
7.830
7.838
48,711,384
-0.02(-0.28%)
Feb 20, 2018
7.823
7.882
7.816
7.860
37,343,684
+0.01(+0.19%)
Feb 16, 2018
7.845
7.845
7.845
0
-0.11(-1.39%)
Feb 15, 2018
7.941
7.867
7.956
38,144,248
+0.01(+0.19%)
Feb 14, 2018
7.801
7.949
7.764
7.941
37,578,840
+0.11(+1.42%)
Feb 13, 2018
7.786
7.830
49,876,284
-0.08(-1.03%)
Feb 12, 2018
7.890
8.001
7.796
7.912
66,259,940
+0.13(+1.61%)
Feb 09, 2018
7.816
7.867
7.572
7.786
97,513,544
+0.07(+0.96%)
Feb 08, 2018
7.978
8.030
7.705
7.712
100,035,664
-0.24(-3.07%)
Feb 07, 2018
7.949
8.163
7.912
7.956
91,996,872
+0.00(+0.00%)
Feb 06, 2018
7.594
7.978
7.549
7.956
189,162,096
+0.30(+3.86%)
Feb 05, 2018
7.971
7.971
7.653
7.660
130,377,448
-0.26(-3.27%)
Feb 02, 2018
8.045
8.045
7.853
7.919
97,796,608
-0.16(-1.92%)
Feb 01, 2018
8.097
8.104
8.023
8.074
55,915,148
-0.04(-0.46%)
Jan 31, 2018
8.200
8.219
8.067
8.111
77,892,144
-0.07(-0.81%)
Jan 30, 2018
8.200
8.237
8.171
8.178
70,405,088
-0.04(-0.54%)
Jan 29, 2018
8.444
8.481
8.215
8.222
74,501,048
-0.18(-2.20%)
Jan 26, 2018
8.364
8.443
8.299
8.407
72,744,400
+0.06(+0.69%)
Jan 25, 2018
8.609
8.609
8.256
8.349
159,166,752
-0.35(-3.98%)
Jan 24, 2018
8.660
8.725
8.602
8.696
88,767,864
+0.06(+0.75%)
Jan 23, 2018
8.681
8.681
8.588
8.631
71,799,272
-0.04(-0.50%)
Jan 22, 2018
8.674
8.718
8.588
8.674
73,215,232
+0.01(+0.17%)
Jan 19, 2018
8.746
8.746
8.595
8.660
71,092,280
-0.05(-0.58%)
Jan 18, 2018
8.790
8.804
8.674
8.710
92,183,752
-0.08(-0.90%)
Jan 17, 2018
9.078
9.078
8.739
8.790
183,468,464
-0.66(-7.02%)
Jan 16, 2018
9.605
9.692
9.389
9.454
74,654,640
-0.09(-0.98%)
Jan 12, 2018
9.547
9.547
9.547
0
+0.05(+0.53%)
Jan 11, 2018
9.396
9.526
9.381
9.497
39,269,548
+0.09(+1.00%)
Jan 10, 2018
9.403
78,302,680
-0.04(-0.38%)
Jan 09, 2018
9.511
9.540
9.439
9.439
38,691,660
-0.05(-0.53%)
Jan 08, 2018
9.533
9.540
9.461
9.490
46,869,408
-0.04(-0.38%)
Jan 05, 2018
9.425
9.540
9.410
9.526
63,911,684
+0.16(+1.69%)
Jan 04, 2018
9.223
9.410
9.215
9.367
51,927,240
+0.16(+1.72%)
Jan 03, 2018
9.151
9.237
9.143
9.208
41,245,144
+0.07(+0.79%)
Jan 02, 2018
9.035
9.136
9.021
9.136
28,770,992
+0.12(+1.36%)
Dec 29, 2017
9.013
9.013
9.013
0
-0.06(-0.72%)
Dec 28, 2017
9.006
9.078
8.999
9.078
20,489,990
+0.06(+0.64%)
Dec 27, 2017
9.071
9.078
8.985
9.021
23,561,746
-0.07(-0.79%)
Dec 26, 2017
9.071
9.129
9.057
9.093
15,936,691
+0.01(+0.16%)
Dec 22, 2017
9.136
9.136
9.064
9.078
24,771,224
-0.04(-0.40%)
Dec 21, 2017
9.194
9.215
9.114
9.114
29,091,196
-0.06(-0.71%)
Dec 20, 2017
9.179
9.201
9.129
9.179
26,308,536
+0.02(+0.24%)
Dec 19, 2017
9.172
9.223
9.140
9.158
31,108,772
+0.02(+0.24%)
Dec 18, 2017
9.136
9.201
9.100
9.136
34,671,004
+0.06(+0.64%)
Dec 15, 2017
9.028
9.136
9.021
9.078
67,422,504
+0.09(+0.96%)
Dec 14, 2017
9.129
9.158
8.956
8.992
50,882,824
-0.12(-1.35%)
Dec 13, 2017
9.100
9.183
9.086
9.114
44,143,184
+0.02(+0.24%)
Dec 12, 2017
9.093
9.118
9.028
9.093
75,339,792
+0.01(+0.16%)
Dec 11, 2017
9.071
9.114
9.028
9.078
59,147,844
-0.02(-0.24%)
Dec 08, 2017
9.042
9.100
8.970
9.100
30,460,566
+0.06(+0.64%)
Dec 07, 2017
9.075
9.086
8.898
9.042
35,211,140
+0.11(+1.21%)
Dec 06, 2017
8.927
8.970
8.862
8.934
37,233,636
-0.04(-0.40%)
Dec 05, 2017
8.963
9.107
8.948
8.970
63,086,104
-0.14(-1.58%)
Dec 04, 2017
9.129
9.241
9.086
9.114
54,812,760
+0.04(+0.40%)
Dec 01, 2017
9.107
9.165
8.988
9.078
72,692,760
+0.04(+0.48%)
Nov 30, 2017
9.042
9.129
8.963
9.035
65,182,728
-0.03(-0.32%)
Nov 29, 2017
8.833
9.071
8.826
9.064
89,776,712
+0.25(+2.87%)
Nov 28, 2017
8.768
8.826
8.718
8.811
45,998,432
+0.07(+0.83%)
Nov 27, 2017
8.725
8.797
8.703
8.739
39,523,388
+0.01(+0.08%)
Nov 24, 2017
8.732
8.768
8.681
8.732
13,233,047
+0.02(+0.25%)
Nov 22, 2017
8.739
8.768
8.696
8.710
50,140,656
-0.04(-0.41%)
Nov 21, 2017
8.761
8.822
8.746
8.746
39,421,908
-0.01(-0.08%)
Nov 20, 2017
8.681
8.768
8.674
8.754
44,824,412
+0.09(+1.00%)
Nov 17, 2017
8.674
8.703
8.649
8.667
43,120,244
-0.02(-0.25%)
Nov 16, 2017
8.660
8.696
8.609
8.689
39,132,716
+0.03(+0.33%)
Nov 15, 2017
8.638
8.681
8.566
8.660
39,408,300
-0.01(-0.17%)
Nov 14, 2017
8.732
8.775
8.653
8.674
35,866,500
-0.10(-1.15%)
Nov 13, 2017
8.667
8.819
8.638
8.775
42,145,572
+0.11(+1.25%)
Nov 10, 2017
8.660
8.725
8.645
8.667
48,913,424
-0.02(-0.25%)
Nov 09, 2017
8.667
8.696
8.609
8.689
36,374,604
-0.01(-0.17%)
Nov 08, 2017
8.761
8.775
8.667
8.703
47,279,756
-0.07(-0.82%)
Nov 07, 2017
8.912
8.930
8.743
8.775
57,549,548
-0.12(-1.38%)
Nov 06, 2017
8.920
8.970
8.876
8.898
27,957,106
-0.02(-0.24%)
Nov 03, 2017
8.956
8.992
8.891
8.920
46,033,752
-0.04(-0.48%)
Nov 02, 2017
8.898
8.970
8.847
8.963
56,706,724
+0.05(+0.57%)
Nov 01, 2017
8.948
8.999
8.858
8.912
60,264,712
+0.06(+0.65%)
Oct 31, 2017
8.768
8.873
8.753
8.855
58,212,768
+0.12(+1.40%)
Oct 30, 2017
8.667
8.768
8.624
8.732
50,519,548
+0.03(+0.33%)
Oct 27, 2017
8.826
8.833
8.667
8.703
47,010,828
-0.15(-1.71%)
Oct 26, 2017
8.804
8.905
8.703
8.855
67,901,440
+0.17(+1.91%)
Oct 25, 2017
8.768
8.768
8.638
8.689
66,051,736
-0.11(-1.23%)
Oct 24, 2017
8.739
8.847
8.725
8.797
48,008,932
+0.11(+1.25%)
Oct 23, 2017
8.739
8.797
8.689
8.689
29,793,346
-0.04(-0.50%)
Oct 20, 2017
8.746
8.761
8.660
8.732
39,037,828
+0.01(+0.17%)
Oct 19, 2017
8.653
8.732
8.589
8.718
41,628,204
+0.03(+0.33%)
Oct 18, 2017
8.753
8.803
8.675
8.689
43,180,104
-0.06(-0.65%)
Oct 17, 2017
8.646
8.775
8.639
8.746
77,536,112
+0.11(+1.24%)
Oct 16, 2017
8.546
8.661
8.525
8.639
45,380,780
+0.05(+0.58%)
Oct 13, 2017
8.596
8.675
8.461
8.589
62,566,496
-0.05(-0.58%)
Oct 12, 2017
8.767
8.782
8.632
8.639
64,427,328
-0.19(-2.10%)
Oct 11, 2017
8.824
8.860
8.775
8.824
49,036,172
-0.01(-0.08%)
Oct 10, 2017
8.796
8.853
8.732
8.832
56,936,332
+0.04(+0.41%)
Oct 09, 2017
8.789
8.846
8.732
8.796
40,575,932
+0.02(+0.24%)
Oct 06, 2017
8.696
8.789
8.691
8.775
49,230,976
+0.04(+0.49%)
Oct 05, 2017
8.796
8.810
8.661
8.732
67,544,328
-0.04(-0.41%)
Oct 04, 2017
8.789
8.881
8.753
8.767
74,194,688
-0.03(-0.32%)
Oct 03, 2017
8.782
8.860
8.710
8.796
92,070,496
+0.18(+2.07%)
Oct 02, 2017
8.554
8.618
8.532
8.618
50,516,732
+0.09(+1.00%)
Sep 29, 2017
8.532
8.568
8.497
8.532
43,809,708
+0.01(+0.08%)
Sep 28, 2017
8.518
8.546
8.482
8.525
32,414,860
+0.01(+0.08%)
Sep 27, 2017
8.568
8.454
8.518
39,852,432
+0.01(+0.17%)
Sep 26, 2017
8.518
8.554
8.482
8.504
42,993,304
-0.01(-0.08%)
Sep 25, 2017
8.468
8.596
8.440
8.511
57,188,740
+0.07(+0.84%)
Sep 22, 2017
8.368
8.461
8.354
8.440
42,363,220
+0.09(+1.02%)
Sep 21, 2017
8.347
8.425
8.333
8.354
56,564,320
+0.01(+0.09%)
Sep 20, 2017
8.325
8.407
8.293
8.347
37,463,280
-0.01(-0.09%)
Sep 19, 2017
8.290
8.368
8.283
8.354
36,987,756
+0.06(+0.77%)
Sep 18, 2017
8.290
8.361
8.265
8.290
35,256,512
+0.01(+0.09%)
Sep 15, 2017
8.226
8.286
8.190
8.283
43,301,784
+0.04(+0.52%)
Sep 14, 2017
8.268
8.325
8.183
8.240
44,465,144
-0.04(-0.52%)
Sep 13, 2017
8.268
8.290
8.211
8.283
32,687,952
+0.02(+0.26%)
Sep 12, 2017
8.147
8.318
8.119
8.261
58,060,256
+0.13(+1.58%)
Sep 11, 2017
8.126
8.162
8.112
8.133
60,851,544
+0.04(+0.44%)
Sep 08, 2017
8.083
8.119
8.047
8.097
37,365,276
-0.03(-0.35%)
Sep 07, 2017
8.211
8.211
8.076
8.126
42,465,972
-0.07(-0.87%)
Sep 06, 2017
8.119
8.219
8.118
8.197
60,703,004
+0.10(+1.23%)
Sep 05, 2017
8.097
8.119
8.012
8.097
61,925,716
+0.01(+0.09%)
Sep 01, 2017
7.969
8.112
7.941
8.090
90,572,912
+0.23(+2.90%)
Aug 31, 2017
7.819
7.983
7.805
7.862
76,050,640
+0.06(+0.82%)
Aug 30, 2017
7.712
7.798
7.677
7.798
33,149,356
+0.07(+0.92%)
Aug 29, 2017
7.663
7.762
7.648
7.727
41,817,128
+0.04(+0.46%)
Aug 28, 2017
7.741
7.755
7.648
7.691
31,287,934
-0.02(-0.28%)
Aug 25, 2017
7.677
7.755
7.670
7.712
50,402,464
+0.08(+1.03%)
Aug 24, 2017
7.663
7.698
7.620
7.634
47,116,148
+0.00(+0.00%)
Aug 23, 2017
7.563
7.684
7.549
7.634
49,670,008
+0.04(+0.56%)
Aug 22, 2017
7.563
7.648
7.563
7.591
40,229,504
+0.06(+0.76%)
Aug 21, 2017
7.506
7.595
7.499
7.534
42,301,600
+0.01(+0.09%)
Aug 18, 2017
7.570
7.577
7.463
7.527
61,726,720
-0.06(-0.75%)
Aug 17, 2017
7.691
7.698
7.556
7.584
49,822,212
-0.11(-1.48%)
Aug 16, 2017
7.741
7.770
7.684
7.698
39,711,032
-0.03(-0.37%)
Aug 15, 2017
7.784
7.841
7.723
7.727
41,042,812
-0.05(-0.64%)
Aug 14, 2017
7.712
7.805
7.691
7.777
37,036,140
+0.10(+1.30%)
Aug 11, 2017
7.691
7.727
7.670
7.677
45,314,480
+0.00(+0.00%)
Aug 10, 2017
7.755
7.777
7.677
7.677
44,753,984
-0.11(-1.37%)
Aug 09, 2017
7.755
7.805
7.720
7.784
45,095,316
+0.02(+0.28%)
Aug 08, 2017
7.805
7.841
7.755
7.762
36,619,328
-0.02(-0.27%)
Aug 07, 2017
7.798
7.827
7.770
7.784
49,120,472
-0.02(-0.27%)
Aug 04, 2017
7.770
7.834
7.684
7.805
41,060,112
+0.01(+0.18%)
Aug 03, 2017
7.848
7.876
7.784
7.791
28,481,342
-0.05(-0.64%)
Aug 02, 2017
7.827
7.859
7.791
7.841
43,321,324
+0.04(+0.46%)
Aug 01, 2017
7.919
7.941
7.752
7.805
91,316,952
-0.19(-2.41%)
Jul 31, 2017
7.955
8.005
7.930
7.998
55,483,468
+0.04(+0.45%)
Jul 28, 2017
7.948
7.998
7.884
7.962
34,882,356
-0.01(-0.09%)
Jul 27, 2017
7.898
7.983
7.862
7.969
54,275,456
+0.09(+1.08%)
Jul 26, 2017
7.941
7.955
7.805
7.884
101,382,992
-0.15(-1.86%)
Jul 25, 2017
8.055
8.108
7.998
8.033
74,137,536
-0.01(-0.18%)
Jul 24, 2017
8.204
8.233
8.033
8.047
67,500,408
-0.17(-2.08%)
Jul 21, 2017
8.261
8.283
8.176
8.219
38,763,500
-0.12(-1.45%)
Jul 20, 2017
8.333
8.397
8.311
8.340
42,528,144
+0.01(+0.17%)
Jul 19, 2017
8.276
8.325
8.262
8.325
37,261,320
+0.06(+0.68%)
Jul 18, 2017
8.248
8.269
8.213
8.269
34,990,204
+0.01(+0.09%)
Jul 17, 2017
8.241
8.269
8.199
8.262
34,645,920
+0.04(+0.51%)
Jul 14, 2017
8.195
8.255
8.164
8.220
56,542,180
+0.06(+0.69%)
Jul 13, 2017
8.065
8.227
8.058
8.164
47,813,808
+0.09(+1.13%)
Jul 12, 2017
8.030
8.178
8.023
8.072
47,013,520
+0.06(+0.79%)
Jul 11, 2017
7.960
8.044
7.952
8.009
36,821,424
+0.03(+0.35%)
Jul 10, 2017
7.910
7.988
7.903
7.981
26,828,684
+0.06(+0.71%)
Jul 07, 2017
7.889
7.938
7.854
7.924
29,657,578
+0.06(+0.72%)
Jul 06, 2017
7.945
7.994
7.861
7.868
45,378,404
-0.08(-1.06%)
Jul 05, 2017
8.100
8.135
7.924
7.952
55,990,556
-0.18(-2.25%)
Jul 03, 2017
7.995
8.223
7.917
8.135
62,449,588
+0.26(+3.31%)
Jun 30, 2017
7.868
7.938
7.854
7.875
58,362,816
+0.01(+0.18%)
Jun 29, 2017
7.833
7.882
7.791
7.861
46,770,908
+0.06(+0.72%)
Jun 28, 2017
7.819
7.861
7.791
7.805
45,214,176
+0.01(+0.09%)
Jun 27, 2017
7.861
7.882
7.784
7.798
40,475,548
-0.07(-0.89%)
Jun 26, 2017
7.784
7.882
7.780
7.868
44,498,052
+0.10(+1.27%)
Jun 23, 2017
7.812
7.833
7.745
7.770
64,212,428
-0.06(-0.81%)
Jun 22, 2017
7.755
7.868
7.741
7.833
38,324,680
+0.06(+0.82%)
Jun 21, 2017
7.847
7.847
7.741
7.770
52,573,216
-0.06(-0.72%)
Jun 20, 2017
7.889
7.896
7.805
7.826
45,429,416
-0.08(-1.07%)
Jun 19, 2017
7.882
7.938
7.868
7.910
43,394,544
+0.01(+0.18%)
Jun 16, 2017
7.910
7.910
7.791
7.896
76,780,912
-0.01(-0.18%)
Jun 15, 2017
7.847
7.945
7.840
7.910
40,398,236
+0.01(+0.18%)
Jun 14, 2017
7.945
7.784
7.896
63,043,960
-0.04(-0.44%)
Jun 13, 2017
7.963
7.988
7.847
7.931
42,470,820
-0.01(-0.09%)
Jun 12, 2017
7.833
7.995
7.833
7.938
54,667,908
+0.11(+1.35%)
Jun 09, 2017
7.805
7.847
7.748
7.833
43,034,408
+0.02(+0.27%)
Jun 08, 2017
7.812
7.678
7.812
57,912,860
+0.02(+0.27%)
Jun 07, 2017
7.854
7.875
7.755
7.791
53,063,336
-0.04(-0.45%)
Jun 06, 2017
7.875
7.882
7.777
7.826
63,293,768
-0.09(-1.16%)
Jun 05, 2017
7.995
7.995
7.900
7.917
60,472,492
-0.07(-0.88%)
Jun 02, 2017
8.037
8.044
7.910
7.988
65,256,456
-0.04(-0.53%)
Jun 01, 2017
7.917
8.121
7.812
8.030
108,991,936
+0.20(+2.61%)
May 31, 2017
7.826
7.833
7.741
7.826
51,716,952
+0.03(+0.36%)
May 30, 2017
7.741
7.826
7.734
7.798
51,269,844
+0.11(+1.37%)
May 26, 2017
7.636
7.703
7.608
7.692
40,036,960
+0.05(+0.64%)
May 25, 2017
7.713
7.720
7.572
7.643
65,729,844
-0.07(-0.91%)
May 24, 2017
7.784
7.784
7.650
7.713
66,400,744
-0.06(-0.81%)
May 23, 2017
7.854
7.857
7.720
7.777
57,987,900
-0.04(-0.45%)
May 22, 2017
7.819
7.833
7.727
7.812
104,171,008
+0.16(+2.12%)
May 19, 2017
7.608
7.699
7.594
7.650
46,083,388
+0.06(+0.74%)
May 18, 2017
7.551
7.615
7.530
7.594
53,839,648
+0.02(+0.28%)
May 17, 2017
7.699
7.706
7.509
7.572
77,649,536
-0.13(-1.65%)
May 16, 2017
7.784
7.791
7.671
7.699
59,858,796
+0.00(+0.00%)
May 15, 2017
7.713
7.762
7.685
7.699
38,873,128
+0.01(+0.18%)
May 12, 2017
7.741
7.762
7.671
7.685
48,687,372
-0.06(-0.82%)
May 11, 2017
7.770
7.791
7.720
7.748
41,598,192
-0.02(-0.27%)
May 10, 2017
7.854
7.882
7.762
7.770
49,715,104
-0.08(-1.08%)
May 09, 2017
7.840
7.921
7.812
7.854
62,720,572
+0.02(+0.27%)
May 08, 2017
7.868
7.910
7.805
7.833
50,530,300
-0.01(-0.09%)
May 05, 2017
7.748
7.854
7.727
7.840
41,102,020
+0.10(+1.27%)
May 04, 2017
7.805
7.819
7.713
7.741
49,218,628
-0.05(-0.63%)
May 03, 2017
7.685
7.805
7.678
7.791
81,400,360
+0.11(+1.37%)
May 02, 2017
7.952
8.002
7.671
7.685
141,377,104
-0.35(-4.38%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.