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
)
12.08
-0.03 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2009
3.389
3.503
3.332
3.452
150,286,144
+0.16(+5.02%)
Jun 29, 2009
3.219
3.389
3.185
3.287
129,211,304
+0.10(+3.03%)
Jun 26, 2009
3.213
3.298
3.156
3.190
120,110,392
-0.04(-1.23%)
Jun 25, 2009
3.207
3.270
3.145
3.230
110,574,656
+0.03(+0.89%)
Jun 24, 2009
3.219
3.355
3.133
3.202
126,928,344
+0.06(+1.81%)
Jun 23, 2009
3.088
3.179
2.963
3.145
106,522,696
+0.09(+2.79%)
Jun 22, 2009
3.224
3.293
3.054
3.059
101,269,632
-0.19(-5.94%)
Jun 19, 2009
3.259
3.389
3.236
3.253
122,359,136
+0.02(+0.70%)
Jun 18, 2009
3.287
3.304
3.139
3.230
101,197,088
-0.02(-0.53%)
Jun 17, 2009
3.207
3.327
3.014
3.247
154,227,952
+0.02(+0.71%)
Jun 16, 2009
3.378
3.384
3.139
3.224
153,319,408
-0.17(-5.10%)
Jun 15, 2009
3.423
3.435
3.298
3.398
114,499,264
-0.08(-2.21%)
Jun 12, 2009
3.418
3.497
3.367
3.475
95,984,672
+0.07(+2.17%)
Jun 11, 2009
3.497
3.549
3.270
3.401
233,650,576
-0.12(-3.39%)
Jun 10, 2009
3.594
3.657
3.475
3.520
158,666,784
-0.04(-1.12%)
Jun 09, 2009
3.628
3.662
3.514
3.560
148,555,936
-0.07(-1.88%)
Jun 08, 2009
3.516
3.674
3.469
3.628
150,418,464
+0.01(+0.31%)
Jun 05, 2009
3.679
3.713
3.537
3.617
150,628,592
+0.00(+0.00%)
Jun 04, 2009
3.514
3.640
3.509
3.617
147,315,184
+0.10(+2.91%)
Jun 03, 2009
3.583
3.583
3.389
3.514
195,830,240
-0.13(-3.59%)
Jun 02, 2009
3.509
3.674
3.429
3.645
236,645,104
+0.16(+4.57%)
Jun 01, 2009
3.384
3.543
3.344
3.486
196,245,136
+0.22(+6.61%)
May 29, 2009
3.173
3.270
3.077
3.270
174,627,472
+0.11(+3.42%)
May 28, 2009
3.077
3.162
2.986
3.162
111,165,520
+0.13(+4.12%)
May 27, 2009
3.116
3.145
2.986
3.037
97,247,984
-0.03(-1.11%)
May 26, 2009
2.934
3.077
2.900
3.071
116,668,112
+0.08(+2.66%)
May 22, 2009
3.054
3.054
2.900
2.991
87,970,448
-0.04(-1.31%)
May 21, 2009
2.986
3.065
2.877
3.031
137,875,312
-0.12(-3.70%)
May 20, 2009
3.219
3.270
3.031
3.148
167,883,920
-0.05(-1.69%)
May 19, 2009
3.122
3.236
3.031
3.202
163,099,232
+0.07(+2.36%)
May 18, 2009
3.236
3.241
3.008
3.128
213,579,728
+0.01(+0.18%)
May 15, 2009
2.968
3.128
2.968
3.122
226,375,568
+0.19(+6.40%)
May 14, 2009
2.934
3.048
2.838
2.934
364,179,008
+0.11(+4.03%)
May 13, 2009
2.713
2.826
2.678
2.821
951,240,896
-0.31(-9.82%)
May 12, 2009
3.264
3.281
2.849
3.128
375,873,056
-0.33(-9.54%)
May 11, 2009
3.463
3.560
3.344
3.458
113,491,696
-0.09(-2.56%)
May 08, 2009
3.520
3.583
3.429
3.549
112,338,840
+0.10(+2.97%)
May 07, 2009
3.702
3.719
3.213
3.446
166,852,144
-0.11(-3.19%)
May 06, 2009
3.361
3.577
3.355
3.560
167,813,856
+0.23(+7.01%)
May 05, 2009
3.310
3.361
3.185
3.327
123,686,392
-0.01(-0.43%)
May 04, 2009
3.355
3.378
3.270
3.341
102,165,440
+0.11(+3.25%)
May 01, 2009
3.406
3.412
3.162
3.236
180,864,496
-0.16(-4.85%)
Apr 30, 2009
3.173
3.406
3.168
3.401
328,548,960
+0.33(+10.74%)
Apr 29, 2009
3.025
3.099
3.003
3.071
124,296,928
+0.13(+4.45%)
Apr 28, 2009
2.889
3.071
2.849
2.940
128,532,848
+0.03(+1.17%)
Apr 27, 2009
2.883
3.082
2.855
2.906
195,856,736
+0.06(+2.20%)
Apr 24, 2009
3.031
3.099
2.821
2.843
506,043,872
+0.29(+11.36%)
Apr 23, 2009
2.519
2.565
2.451
2.553
203,315,136
+0.12(+4.91%)
Apr 22, 2009
2.332
2.514
2.303
2.434
255,438,976
+0.28(+13.23%)
Apr 21, 2009
2.007
2.184
1.860
2.150
164,992,464
+0.05(+2.44%)
Apr 20, 2009
2.224
2.224
2.053
2.098
101,596,872
-0.18(-7.75%)
Apr 17, 2009
2.383
2.394
2.258
2.275
96,863,976
-0.09(-3.85%)
Apr 16, 2009
2.343
2.388
2.246
2.366
104,384,224
+0.07(+2.97%)
Apr 15, 2009
2.405
2.417
2.133
2.297
155,229,600
-0.13(-5.16%)
Apr 14, 2009
2.434
2.462
2.360
2.423
112,902,744
-0.01(-0.23%)
Apr 13, 2009
2.417
2.457
2.292
2.428
130,014,192
+0.02(+0.71%)
Apr 09, 2009
2.400
2.508
2.292
2.411
231,248,384
+0.16(+7.34%)
Apr 08, 2009
2.087
2.303
2.007
2.246
458,791,872
+0.26(+13.18%)
Apr 07, 2009
2.104
2.127
1.911
1.985
197,915,120
-0.16(-7.43%)
Apr 06, 2009
1.860
2.275
1.848
2.144
406,706,048
+0.30(+16.00%)
Apr 03, 2009
1.666
1.848
1.655
1.848
196,640,128
+0.19(+11.68%)
Apr 02, 2009
1.643
1.678
1.609
1.655
119,775,864
+0.10(+6.20%)
Apr 01, 2009
1.456
1.592
1.365
1.558
120,003,928
+0.06(+4.18%)
Mar 31, 2009
1.615
1.632
1.496
1.496
80,575,192
-0.07(-4.71%)
Mar 30, 2009
1.552
1.638
1.353
1.570
112,377,216
-0.10(-6.12%)
Mar 26, 2009
1.649
1.672
1.598
1.672
68,153,544
+0.10(+6.14%)
Mar 25, 2009
1.649
1.700
1.570
1.575
90,358,016
-0.05(-3.15%)
Mar 24, 2009
1.609
1.678
1.570
1.626
71,242,000
-0.02(-1.38%)
Mar 23, 2009
1.592
1.649
1.592
1.649
79,624,728
+0.09(+5.45%)
Mar 20, 2009
1.535
1.564
1.433
1.564
100,666,464
+0.10(+6.59%)
Mar 19, 2009
1.575
1.581
1.297
1.467
107,693,040
+0.06(+4.60%)
Mar 18, 2009
1.297
1.507
1.297
1.403
163,142,832
+0.11(+8.18%)
Mar 17, 2009
1.234
1.308
1.200
1.297
75,940,208
+0.10(+8.57%)
Mar 16, 2009
1.297
1.308
1.189
1.194
77,717,336
-0.05(-4.11%)
Mar 13, 2009
1.245
1.280
1.206
1.245
0
+0.05(+4.29%)
Mar 12, 2009
1.126
1.194
1.126
1.194
82,054,616
+0.08(+7.14%)
Mar 11, 2009
1.086
1.137
1.063
1.115
76,509,224
+0.06(+5.95%)
Mar 10, 2009
1.052
1.075
1.029
1.052
54,770,204
+0.06(+6.32%)
Mar 09, 2009
1.012
1.052
0.9667
0.9895
56,705,428
+0.02(+2.35%)
Mar 06, 2009
1.041
1.086
0.9383
0.9667
0
-0.06(-6.08%)
Mar 05, 2009
0.9952
1.137
0.9838
1.029
83,490,704
-0.03(-3.21%)
Mar 04, 2009
1.080
1.080
1.041
1.063
39,271,792
+0.00(+0.00%)
Mar 02, 2009
1.086
1.103
1.041
1.063
34,450,912
-0.07(-6.50%)
Feb 27, 2009
1.098
1.137
1.024
1.137
0
+0.06(+5.26%)
Feb 26, 2009
1.183
1.189
1.029
1.080
56,811,056
-0.06(-5.47%)
Feb 25, 2009
1.194
1.228
1.137
1.143
95,537,008
+0.01(+0.50%)
Feb 24, 2009
1.024
1.137
1.024
1.137
59,674,816
+0.15(+15.61%)
Feb 23, 2009
0.9383
1.086
0.9156
0.9838
78,153,312
+0.09(+9.49%)
Feb 20, 2009
0.9099
0.9156
0.8530
0.8985
66,646,940
-0.03(-3.07%)
Feb 19, 2009
0.9611
0.9667
0.9156
0.9269
33,435,640
-0.02(-2.40%)
Feb 18, 2009
1.012
1.018
0.9269
0.9497
44,053,148
-0.01(-1.18%)
Feb 17, 2009
0.9667
0.9952
0.9156
0.9611
57,752,008
-0.04(-3.98%)
Feb 13, 2009
1.035
1.041
0.9781
1.001
40,461,324
-0.02(-1.68%)
Feb 12, 2009
1.041
1.052
0.9952
1.018
41,156,712
-0.03(-3.24%)
Feb 11, 2009
1.052
1.069
1.024
1.052
53,138,196
+0.02(+1.65%)
Feb 10, 2009
1.086
1.092
1.035
1.035
49,700,148
-0.05(-4.21%)
Feb 09, 2009
1.115
1.115
1.046
1.080
47,916,632
-0.02(-2.06%)
Feb 06, 2009
1.103
1.132
1.080
1.103
37,612,920
+0.01(+0.52%)
Feb 05, 2009
1.103
1.120
1.058
1.098
30,446,568
-0.01(-1.03%)
Feb 04, 2009
1.126
1.149
1.092
1.109
42,536,440
-0.01(-0.51%)
Feb 03, 2009
1.092
1.120
1.029
1.115
59,967,088
+0.05(+4.26%)
Feb 02, 2009
1.058
1.098
1.029
1.069
56,789,068
+0.01(+0.54%)
Jan 30, 2009
1.132
1.132
1.052
1.063
0
-0.05(-4.10%)
Jan 29, 2009
1.154
1.154
1.109
1.109
54,392,000
-0.05(-3.94%)
Jan 28, 2009
1.160
1.171
1.126
1.154
61,323,192
+0.03(+3.05%)
Jan 27, 2009
1.149
1.160
1.103
1.120
54,741,656
+0.02(+1.55%)
Jan 26, 2009
1.132
1.171
1.063
1.103
89,504,976
+0.08(+7.78%)
Jan 23, 2009
1.080
1.098
1.024
1.024
124,896,528
-0.08(-7.22%)
Jan 22, 2009
1.160
1.177
1.080
1.103
92,540,176
-0.09(-7.18%)
Jan 21, 2009
1.240
1.245
1.137
1.189
132,412,704
-0.02(-1.88%)
Jan 20, 2009
1.262
1.280
1.166
1.211
90,832,720
-0.03(-2.74%)
Jan 16, 2009
1.331
1.342
1.171
1.245
105,670,320
-0.02(-1.79%)
Jan 15, 2009
1.291
1.336
1.166
1.268
122,383,656
-0.02(-1.33%)
Jan 14, 2009
1.371
1.382
1.245
1.285
99,626,424
-0.13(-8.87%)
Jan 13, 2009
1.479
1.501
1.376
1.410
71,177,816
-0.09(-6.06%)
Jan 12, 2009
1.530
1.530
1.433
1.501
83,848,472
+0.01(+0.38%)
Jan 09, 2009
1.496
1.552
1.473
1.496
70,042,968
-0.03(-2.23%)
Jan 08, 2009
1.490
1.535
1.422
1.530
89,931,336
+0.00(+0.00%)
Jan 07, 2009
1.547
1.604
1.490
1.530
77,253,384
-0.04(-2.54%)
Jan 06, 2009
1.501
1.621
1.496
1.570
103,660,480
+0.10(+6.98%)
Jan 05, 2009
1.376
1.501
1.314
1.467
128,428,664
+0.07(+4.88%)
Jan 02, 2009
1.308
1.416
1.297
1.399
74,019,056
+0.10(+7.42%)
Jan 01, 2009
1.302
1.308
1.251
1.302
0
+0.00(+0.00%)
Dec 31, 2008
1.302
1.308
1.251
1.302
69,935,584
+0.00(+0.00%)
Dec 30, 2008
1.331
1.331
1.251
1.302
68,977,224
+0.04(+3.15%)
Dec 29, 2008
1.371
1.393
1.206
1.262
82,656,096
-0.04(-3.06%)
Dec 26, 2008
1.268
1.336
1.257
1.302
71,753,072
+0.10(+8.53%)
Dec 24, 2008
1.257
1.280
1.177
1.200
65,382,976
-0.05(-3.65%)
Dec 23, 2008
1.410
1.427
1.211
1.245
182,413,696
-0.23(-15.44%)
Dec 22, 2008
1.649
1.649
1.450
1.473
118,875,440
-0.20(-12.20%)
Dec 19, 2008
1.820
1.848
1.564
1.678
253,056,640
+0.06(+3.87%)
Dec 18, 2008
1.786
1.786
1.530
1.615
191,263,136
-0.17(-9.55%)
Dec 17, 2008
1.780
1.803
1.752
1.786
91,803,784
+0.01(+0.32%)
Dec 16, 2008
1.848
1.848
1.763
1.780
105,468,720
-0.03(-1.57%)
Dec 15, 2008
1.808
1.848
1.746
1.808
122,429,544
+0.08(+4.60%)
Dec 12, 2008
1.245
1.825
1.206
1.729
371,377,472
+0.08(+4.83%)
Dec 11, 2008
1.774
1.786
1.604
1.649
163,075,168
-0.20(-10.77%)
Dec 10, 2008
1.922
1.945
1.712
1.848
248,215,360
+0.01(+0.62%)
Dec 09, 2008
1.865
1.888
1.717
1.837
241,472,624
-0.09(-4.44%)
Dec 08, 2008
1.820
2.013
1.598
1.922
471,245,312
+0.38(+24.26%)
Dec 05, 2008
1.535
1.638
1.490
1.547
174,339,440
+0.03(+2.26%)
Dec 04, 2008
1.604
1.683
1.427
1.513
247,828,576
-0.11(-6.67%)
Dec 03, 2008
1.626
1.689
1.524
1.621
267,979,184
+0.09(+5.56%)
Dec 02, 2008
1.535
1.649
1.467
1.535
348,766,144
+0.09(+5.88%)
Dec 01, 2008
1.706
1.712
1.149
1.450
513,133,920
-0.08(-5.20%)
Nov 28, 2008
1.405
1.558
1.319
1.530
210,862,848
+0.31(+25.12%)
Nov 26, 2008
0.9781
1.268
0.9611
1.223
304,317,440
+0.28(+29.52%)
Nov 25, 2008
0.9611
0.9781
0.8985
0.9440
140,528,048
+0.06(+6.41%)
Nov 24, 2008
1.012
1.052
0.7961
0.8871
230,506,352
+0.07(+9.09%)
Nov 21, 2008
0.8360
0.8814
0.7108
0.8132
232,238,272
+0.02(+2.88%)
Nov 20, 2008
0.7450
1.063
0.5744
0.7905
349,432,224
+0.07(+10.32%)
Nov 19, 2008
0.9383
0.9724
0.6881
0.7165
224,526,544
-0.24(-25.00%)
Nov 18, 2008
1.001
1.007
0.8871
0.9554
90,814,976
-0.02(-2.33%)
Nov 17, 2008
1.058
1.069
0.9781
0.9781
69,127,176
-0.05(-4.44%)
Nov 14, 2008
1.058
1.075
1.018
1.024
62,808,124
-0.06(-5.26%)
Nov 13, 2008
1.080
1.098
0.9895
1.080
82,808,064
+0.03(+3.26%)
Nov 12, 2008
1.132
1.137
1.041
1.046
87,861,448
+0.02(+2.22%)
Nov 11, 2008
1.103
1.137
0.9781
1.024
127,397,440
-0.07(-6.74%)
Nov 10, 2008
1.183
1.206
1.080
1.098
101,905,360
-0.05(-4.46%)
Nov 07, 2008
1.154
1.194
1.046
1.149
165,184,336
+0.02(+2.02%)
Nov 06, 2008
1.200
1.206
1.063
1.126
159,772,192
-0.06(-5.26%)
Nov 05, 2008
1.268
1.268
1.171
1.189
90,667,608
-0.04(-3.24%)
Nov 04, 2008
1.262
1.268
1.211
1.228
111,217,328
+0.02(+1.41%)
Nov 03, 2008
1.280
1.280
1.200
1.211
82,521,200
-0.03(-2.74%)
Oct 31, 2008
1.257
1.308
1.234
1.245
113,744,736
-0.05(-3.95%)
Oct 30, 2008
1.291
1.297
1.200
1.297
114,758,456
+0.07(+5.56%)
Oct 29, 2008
1.245
1.297
1.194
1.228
136,296,384
+0.01(+0.47%)
Oct 28, 2008
1.251
1.274
1.183
1.223
103,029,232
+0.07(+5.91%)
Oct 27, 2008
1.166
1.189
1.103
1.154
62,797,272
+0.01(+0.99%)
Oct 24, 2008
1.046
1.183
1.024
1.143
115,387,912
+0.01(+0.50%)
Oct 23, 2008
1.228
1.228
1.092
1.137
126,174,104
-0.06(-4.76%)
Oct 22, 2008
1.245
1.257
1.177
1.194
76,882,312
-0.04(-3.23%)
Oct 21, 2008
1.262
1.314
1.211
1.234
90,333,880
-0.09(-6.87%)
Oct 20, 2008
1.450
1.484
1.319
1.325
79,120,360
-0.06(-4.11%)
Oct 17, 2008
1.280
1.444
1.228
1.382
115,453,600
+0.09(+7.05%)
Oct 16, 2008
1.410
1.410
1.166
1.291
121,824,632
-0.02(-1.30%)
Oct 15, 2008
1.433
1.450
1.302
1.308
95,031,872
-0.09(-6.12%)
Oct 14, 2008
1.689
1.689
1.365
1.393
145,547,120
+0.03(+2.51%)
Oct 13, 2008
1.695
1.695
1.314
1.359
214,404,080
+0.23(+20.10%)
Oct 10, 2008
1.177
1.450
1.069
1.132
346,363,968
-0.05(-4.33%)
Oct 09, 2008
1.638
1.706
1.154
1.183
229,013,584
-0.33(-21.80%)
Oct 08, 2008
1.683
3.111
1.194
1.513
224,889,216
-0.15(-8.90%)
Oct 07, 2008
2.155
2.218
1.661
1.661
126,148,672
-0.44(-20.87%)
Oct 06, 2008
2.269
2.286
1.888
2.098
113,997,920
-0.20(-8.89%)
Oct 03, 2008
2.542
2.542
2.303
2.303
75,792,288
-0.17(-6.90%)
Oct 02, 2008
2.565
2.622
2.474
2.474
50,403,156
-0.11(-4.40%)
Oct 01, 2008
2.701
2.815
2.553
2.587
66,933,664
-0.37(-12.50%)
Sep 30, 2008
2.587
2.957
2.502
2.957
75,568,104
+0.59(+24.70%)
Sep 29, 2008
2.730
2.787
2.371
2.371
60,386,448
-0.36(-13.31%)
Sep 26, 2008
2.758
2.843
2.684
2.735
0
-0.10(-3.41%)
Sep 25, 2008
2.872
2.957
2.798
2.832
48,253,200
-0.03(-0.99%)
Sep 24, 2008
2.821
2.860
2.735
2.860
49,329,828
+0.10(+3.50%)
Sep 23, 2008
2.872
2.872
2.735
2.764
37,606,368
-0.05(-1.82%)
Sep 22, 2008
3.037
3.037
2.764
2.815
90,248,208
-0.19(-6.43%)
Sep 19, 2008
3.219
3.241
2.929
3.008
0
+0.01(+0.19%)
Sep 18, 2008
2.838
3.042
2.707
3.003
194,126,688
+0.19(+6.88%)
Sep 17, 2008
2.843
2.866
2.616
2.809
216,145,904
-0.07(-2.56%)
Sep 16, 2008
2.616
2.946
2.587
2.883
173,727,792
+0.19(+6.96%)
Sep 15, 2008
2.622
2.883
2.559
2.696
182,348,928
-0.10(-3.46%)
Sep 12, 2008
2.684
2.838
2.616
2.792
228,692,752
+0.13(+4.91%)
Sep 11, 2008
2.491
2.701
2.479
2.661
150,451,152
+0.12(+4.70%)
Sep 10, 2008
2.525
2.559
2.491
2.542
69,163,536
+0.04(+1.59%)
Sep 09, 2008
2.605
2.656
2.496
2.502
90,857,704
-0.09(-3.30%)
Sep 08, 2008
2.622
2.667
2.457
2.587
127,099,232
+0.08(+3.17%)
Sep 05, 2008
2.485
2.514
2.423
2.508
0
+0.01(+0.46%)
Sep 04, 2008
2.582
2.644
2.496
2.496
154,097,520
-0.10(-3.94%)
Sep 03, 2008
2.587
2.667
2.553
2.599
147,378,896
+0.03(+1.33%)
Sep 02, 2008
2.656
2.735
2.531
2.565
93,974,440
+0.03(+1.12%)
Aug 29, 2008
2.491
2.610
2.474
2.536
0
+0.02(+0.68%)
Aug 28, 2008
2.445
2.525
2.417
2.519
92,538,976
+0.10(+3.99%)
Aug 27, 2008
2.474
2.514
2.411
2.423
126,245,272
-0.05(-2.07%)
Aug 26, 2008
2.502
2.519
2.428
2.474
86,648,952
-0.03(-1.36%)
Aug 25, 2008
2.536
2.570
2.417
2.508
123,486,768
-0.03(-1.34%)
Aug 22, 2008
2.576
2.616
2.474
2.542
98,080,704
+0.03(+1.13%)
Aug 21, 2008
2.582
2.605
2.502
2.514
106,402,568
-0.11(-4.12%)
Aug 20, 2008
2.730
2.747
2.570
2.622
86,565,024
-0.06(-2.33%)
Aug 19, 2008
2.787
2.787
2.673
2.684
69,177,592
-0.10(-3.48%)
Aug 18, 2008
2.917
2.917
2.775
2.781
63,805,844
-0.13(-4.30%)
Aug 15, 2008
2.957
2.968
2.866
2.906
0
+0.01(+0.20%)
Aug 14, 2008
2.809
2.957
2.804
2.900
67,282,328
+0.13(+4.51%)
Aug 13, 2008
2.997
2.997
2.741
2.775
118,789,328
-0.18(-5.97%)
Aug 12, 2008
2.980
3.099
2.934
2.951
65,753,764
+0.02(+0.58%)
Aug 11, 2008
2.980
3.128
2.912
2.934
72,058,376
-0.06(-1.90%)
Aug 08, 2008
2.798
3.048
2.758
2.991
78,065,800
+0.23(+8.23%)
Aug 07, 2008
2.792
2.872
2.747
2.764
64,425,192
-0.05(-1.62%)
Aug 06, 2008
2.900
2.900
2.787
2.809
104,274,216
-0.09(-2.95%)
Aug 05, 2008
2.809
2.895
2.769
2.895
108,586,336
+0.16(+5.82%)
Aug 04, 2008
2.656
2.787
2.650
2.735
54,216,028
+0.09(+3.44%)
Aug 01, 2008
2.730
2.804
2.616
2.644
95,414,016
-0.09(-3.13%)
Jul 31, 2008
2.696
2.843
2.696
2.730
75,623,184
-0.02(-0.83%)
Jul 30, 2008
2.912
2.963
2.707
2.752
101,720,144
-0.10(-3.59%)
Jul 29, 2008
2.747
2.855
2.684
2.855
100,339,584
+0.15(+5.68%)
Jul 28, 2008
2.872
2.923
2.618
2.701
147,580,400
-0.17(-5.94%)
Jul 25, 2008
2.968
3.003
2.826
2.872
116,876,288
-0.03(-1.17%)
Jul 24, 2008
3.287
3.327
2.860
2.906
172,379,552
-0.52(-15.26%)
Jul 23, 2008
3.384
3.600
3.361
3.429
123,940,496
+0.11(+3.25%)
Jul 22, 2008
3.025
3.367
3.003
3.321
95,236,096
+0.20(+6.57%)
Jul 21, 2008
3.111
3.165
3.037
3.116
70,403,552
+0.02(+0.74%)
Jul 18, 2008
3.088
3.150
3.003
3.094
68,813,840
-0.03(-0.91%)
Jul 17, 2008
3.162
3.196
2.917
3.122
127,879,120
+0.00(+0.00%)
Jul 16, 2008
2.678
3.145
2.616
3.122
169,719,248
+0.48(+18.06%)
Jul 15, 2008
2.616
2.804
2.474
2.644
136,313,280
-0.01(-0.21%)
Jul 14, 2008
2.826
2.843
2.633
2.650
69,990,208
-0.11(-4.12%)
Jul 11, 2008
2.531
2.883
2.502
2.764
131,763,736
+0.16(+6.11%)
Jul 10, 2008
2.877
2.877
2.542
2.605
135,822,176
-0.21(-7.47%)
Jul 09, 2008
2.815
2.940
2.815
2.815
137,415,344
+0.03(+1.02%)
Jul 08, 2008
2.576
2.826
2.525
2.787
128,174,344
+0.24(+9.62%)
Jul 07, 2008
2.616
2.656
2.519
2.542
90,237,768
+0.03(+1.13%)
Jul 04, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.00(+0.00%)
Jul 03, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.03(+1.38%)
Jul 02, 2008
2.696
2.735
2.479
2.479
112,997,152
-0.20(-7.43%)
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.