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
)
12.16
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2014
9.133
9.218
8.817
8.999
189,063,328
-0.19(-2.12%)
Sep 29, 2014
9.827
9.979
9.024
9.194
136,222,672
-0.74(-7.47%)
Sep 26, 2014
9.875
9.936
9.845
9.936
33,579,592
+0.08(+0.80%)
Sep 25, 2014
9.979
9.979
9.839
9.857
31,315,480
-0.13(-1.28%)
Sep 24, 2014
9.882
10.01
9.882
9.985
36,172,420
+0.15(+1.48%)
Sep 23, 2014
9.924
9.948
9.823
9.839
46,474,848
-0.12(-1.16%)
Sep 22, 2014
10.09
10.11
9.942
9.955
39,114,832
-0.18(-1.74%)
Sep 19, 2014
10.15
10.19
10.09
10.13
57,535,524
+0.04(+0.42%)
Sep 18, 2014
10.06
10.13
10.04
10.09
31,962,452
+0.03(+0.30%)
Sep 17, 2014
10.09
10.16
10.05
10.06
41,680,080
+0.01(+0.06%)
Sep 16, 2014
9.967
10.06
9.833
10.05
39,068,524
+0.03(+0.30%)
Sep 15, 2014
10.08
10.11
9.991
10.02
38,924,652
-0.07(-0.72%)
Sep 12, 2014
10.12
10.15
10.04
10.09
27,138,194
-0.04(-0.42%)
Sep 11, 2014
10.09
10.14
10.05
10.14
24,105,080
+0.02(+0.18%)
Sep 10, 2014
10.13
10.17
10.11
10.12
27,351,972
+0.00(+0.00%)
Sep 09, 2014
10.22
10.23
10.09
10.12
43,806,208
-0.10(-1.01%)
Sep 08, 2014
10.19
10.26
10.17
10.22
78,171,872
-0.21(-1.98%)
Sep 05, 2014
10.53
10.53
10.31
10.43
48,978,220
-0.08(-0.75%)
Sep 04, 2014
10.62
10.72
10.46
10.51
34,072,388
-0.12(-1.14%)
Sep 03, 2014
10.78
10.87
10.61
10.63
42,274,868
-0.08(-0.74%)
Sep 02, 2014
10.64
10.72
10.64
10.71
30,466,304
+0.12(+1.09%)
Aug 29, 2014
10.63
10.59
10.59
10.59
25,265,764
-0.01(-0.06%)
Aug 28, 2014
10.51
10.62
10.47
10.60
27,697,118
+0.04(+0.35%)
Aug 27, 2014
10.48
10.59
10.47
10.56
29,945,888
+0.10(+0.99%)
Aug 26, 2014
10.50
10.55
10.46
10.46
19,994,008
-0.02(-0.23%)
Aug 25, 2014
10.47
10.52
10.47
10.48
17,700,616
+0.04(+0.35%)
Aug 22, 2014
10.54
10.58
10.44
10.45
33,353,898
-0.14(-1.32%)
Aug 21, 2014
10.61
10.64
10.58
10.59
24,736,396
-0.01(-0.06%)
Aug 20, 2014
10.56
10.61
10.50
10.59
23,344,828
+0.03(+0.29%)
Aug 19, 2014
10.65
10.66
10.54
10.56
26,129,134
-0.04(-0.40%)
Aug 18, 2014
10.58
10.66
10.58
10.61
28,221,662
+0.07(+0.69%)
Aug 15, 2014
10.64
10.64
10.45
10.53
34,446,480
-0.07(-0.69%)
Aug 14, 2014
10.59
10.64
10.48
10.61
32,428,840
+0.01(+0.06%)
Aug 13, 2014
10.64
10.64
10.54
10.60
43,020,188
+0.13(+1.22%)
Aug 12, 2014
10.44
10.59
10.43
10.47
41,927,696
+0.02(+0.23%)
Aug 11, 2014
10.45
10.49
10.41
10.45
29,277,916
+0.05(+0.47%)
Aug 08, 2014
10.22
10.42
10.19
10.40
48,269,512
+0.16(+1.61%)
Aug 07, 2014
10.37
10.40
10.20
10.23
32,860,324
-0.10(-0.94%)
Aug 06, 2014
10.19
10.39
10.19
10.33
35,946,088
+0.07(+0.65%)
Aug 05, 2014
10.31
10.43
10.21
10.26
40,665,472
-0.09(-0.88%)
Aug 04, 2014
10.32
10.43
10.31
10.36
40,519,664
+0.13(+1.25%)
Aug 01, 2014
10.37
10.45
10.17
10.23
55,348,804
-0.13(-1.23%)
Jul 31, 2014
10.53
10.54
10.35
10.36
55,579,404
-0.27(-2.52%)
Jul 30, 2014
10.66
10.71
10.54
10.62
49,567,148
+0.01(+0.09%)
Jul 29, 2014
10.66
10.78
10.60
10.61
54,577,408
-0.04(-0.40%)
Jul 28, 2014
10.64
10.70
10.55
10.66
49,098,204
+0.01(+0.11%)
Jul 25, 2014
10.81
10.83
10.58
10.64
57,105,688
-0.13(-1.23%)
Jul 24, 2014
10.88
10.95
10.68
10.78
89,100,832
+0.04(+0.34%)
Jul 23, 2014
10.77
10.84
10.74
10.74
50,896,616
-0.02(-0.22%)
Jul 22, 2014
10.74
10.79
10.68
10.77
40,497,060
+0.07(+0.68%)
Jul 21, 2014
10.66
10.81
10.66
10.69
31,746,608
-0.01(-0.11%)
Jul 18, 2014
10.75
10.78
10.66
10.71
41,114,400
-0.01(-0.11%)
Jul 17, 2014
10.67
10.92
10.66
10.72
78,168,992
-0.04(-0.34%)
Jul 16, 2014
10.67
10.80
10.64
10.75
59,482,760
+0.16(+1.48%)
Jul 15, 2014
10.60
10.66
10.54
10.60
37,450,724
-0.01(-0.06%)
Jul 14, 2014
10.58
10.63
10.54
10.60
33,774,072
+0.05(+0.46%)
Jul 11, 2014
10.46
10.57
10.45
10.55
33,353,194
+0.10(+0.98%)
Jul 10, 2014
10.39
10.51
10.37
10.45
33,167,414
-0.08(-0.75%)
Jul 09, 2014
10.37
10.54
10.35
10.53
44,412,416
+0.19(+1.87%)
Jul 08, 2014
10.40
10.41
10.30
10.34
38,420,956
-0.13(-1.21%)
Jul 07, 2014
10.39
10.51
10.39
10.46
33,385,354
+0.00(+0.00%)
Jul 03, 2014
10.41
10.46
10.46
10.46
22,480,272
+0.06(+0.58%)
Jul 02, 2014
10.39
10.45
10.37
10.40
28,134,266
+0.01(+0.06%)
Jul 01, 2014
10.48
10.51
10.31
10.40
59,690,800
-0.02(-0.17%)
Jun 30, 2014
10.45
10.48
10.39
10.42
39,819,916
-0.02(-0.23%)
Jun 27, 2014
10.38
10.45
10.36
10.44
52,005,688
+0.05(+0.46%)
Jun 26, 2014
10.43
10.43
10.30
10.39
36,711,796
+0.00(+0.00%)
Jun 25, 2014
10.24
10.43
10.22
10.39
60,784,804
+0.14(+1.36%)
Jun 24, 2014
10.17
10.39
10.17
10.25
62,310,376
+0.05(+0.53%)
Jun 23, 2014
10.09
10.22
10.08
10.20
37,900,400
+0.13(+1.26%)
Jun 20, 2014
10.19
10.19
10.06
10.07
49,626,752
-0.07(-0.66%)
Jun 19, 2014
10.19
10.19
10.13
10.14
27,599,400
-0.03(-0.30%)
Jun 18, 2014
10.14
10.18
10.04
10.17
37,883,248
+0.02(+0.24%)
Jun 17, 2014
10.02
10.15
9.986
10.14
29,240,668
+0.10(+0.96%)
Jun 16, 2014
9.950
10.08
9.896
10.05
28,497,858
+0.04(+0.42%)
Jun 13, 2014
9.986
10.06
9.968
10.00
33,640,216
+0.02(+0.24%)
Jun 12, 2014
10.20
10.23
9.968
9.980
46,846,620
-0.23(-2.25%)
Jun 11, 2014
10.25
10.28
10.20
10.21
35,197,300
-0.07(-0.65%)
Jun 10, 2014
10.28
10.32
10.26
10.28
36,303,284
-0.04(-0.41%)
Jun 06, 2014
10.07
10.32
10.07
10.32
63,865,124
+0.24(+2.40%)
Jun 05, 2014
10.16
10.20
10.03
10.08
57,514,680
-0.07(-0.66%)
Jun 04, 2014
9.998
10.18
9.944
10.14
55,686,360
+0.15(+1.45%)
Jun 03, 2014
9.944
10.10
9.938
9.998
53,845,868
+0.07(+0.67%)
Jun 02, 2014
9.974
9.974
9.896
9.932
29,452,890
+0.00(+0.00%)
May 30, 2014
9.908
9.992
9.890
9.932
38,179,028
-0.06(-0.60%)
May 29, 2014
9.908
10.00
9.890
9.992
70,556,296
+0.14(+1.41%)
May 28, 2014
9.769
9.884
9.757
9.854
38,202,364
+0.09(+0.93%)
May 27, 2014
9.721
9.787
9.696
9.763
34,669,208
+0.08(+0.87%)
May 23, 2014
9.612
9.678
9.678
9.678
28,146,520
+0.03(+0.34%)
May 22, 2014
9.576
9.684
9.576
9.645
21,334,406
+0.03(+0.35%)
May 21, 2014
9.557
9.654
9.545
9.612
29,277,512
+0.08(+0.89%)
May 20, 2014
9.606
9.624
9.509
9.527
33,542,534
-0.09(-0.94%)
May 19, 2014
9.497
9.630
9.497
9.618
28,554,186
+0.10(+1.02%)
May 16, 2014
9.485
9.582
9.400
9.521
42,439,308
+0.04(+0.45%)
May 15, 2014
9.509
9.515
9.394
9.479
44,977,584
-0.04(-0.38%)
May 14, 2014
9.576
9.600
9.515
9.515
24,784,604
-0.07(-0.69%)
May 13, 2014
9.576
9.606
9.515
9.582
27,284,526
+0.01(+0.13%)
May 12, 2014
9.551
9.606
9.533
9.570
28,055,088
+0.04(+0.44%)
May 09, 2014
9.503
9.606
9.503
9.527
41,666,876
-0.02(-0.25%)
May 08, 2014
9.388
9.636
9.370
9.551
60,897,072
+0.21(+2.26%)
May 07, 2014
9.443
9.443
9.322
9.340
53,117,420
-0.06(-0.64%)
May 06, 2014
9.509
9.521
9.382
9.400
37,641,692
-0.11(-1.14%)
May 05, 2014
9.551
9.588
9.491
9.509
41,567,896
-0.10(-1.01%)
May 02, 2014
9.636
9.654
9.545
9.606
36,718,032
-0.01(-0.06%)
May 01, 2014
9.757
9.787
9.576
9.612
50,707,388
-0.14(-1.49%)
Apr 30, 2014
9.684
9.775
9.618
9.757
43,816,092
+0.09(+0.97%)
Apr 29, 2014
9.591
9.681
9.537
9.663
45,066,008
+0.09(+0.94%)
Apr 28, 2014
9.555
9.621
9.441
9.573
54,686,712
+0.11(+1.20%)
Apr 25, 2014
9.477
9.531
9.417
9.459
89,872,120
-0.32(-3.31%)
Apr 24, 2014
9.837
9.855
9.711
9.783
45,579,348
+0.05(+0.55%)
Apr 23, 2014
9.639
9.783
9.639
9.729
32,861,238
+0.08(+0.81%)
Apr 22, 2014
9.567
9.699
9.549
9.651
31,297,424
+0.07(+0.75%)
Apr 21, 2014
9.597
9.639
9.531
9.579
41,426,768
-0.01(-0.13%)
Apr 17, 2014
9.585
9.591
9.591
9.591
29,456,646
-0.04(-0.44%)
Apr 16, 2014
9.555
9.633
9.531
9.633
36,376,388
+0.14(+1.45%)
Apr 15, 2014
9.453
9.519
9.387
9.495
47,646,140
+0.08(+0.89%)
Apr 14, 2014
9.429
9.453
9.310
9.411
33,725,264
+0.04(+0.45%)
Apr 11, 2014
9.471
9.543
9.351
9.369
65,621,804
+0.00(+0.00%)
Apr 10, 2014
9.531
9.537
9.345
9.369
51,270,260
-0.13(-1.33%)
Apr 09, 2014
9.591
9.642
9.441
9.495
60,900,060
-0.16(-1.61%)
Apr 08, 2014
9.585
9.687
9.543
9.651
44,495,980
+0.10(+1.00%)
Apr 07, 2014
9.639
9.693
9.507
9.555
46,788,156
-0.11(-1.18%)
Apr 04, 2014
9.885
9.885
9.657
9.669
50,921,176
-0.16(-1.59%)
Apr 03, 2014
9.867
9.885
9.795
9.825
43,486,080
-0.04(-0.43%)
Apr 02, 2014
9.741
9.885
9.681
9.867
66,316,144
+0.08(+0.86%)
Apr 01, 2014
9.393
9.864
9.393
9.783
141,613,728
+0.43(+4.62%)
Mar 31, 2014
9.351
9.369
9.280
9.351
44,796,680
+0.09(+0.97%)
Mar 28, 2014
9.184
9.339
9.178
9.262
61,080,684
+0.12(+1.31%)
Mar 27, 2014
9.142
9.220
9.094
9.142
46,872,064
+0.00(+0.00%)
Mar 26, 2014
9.220
9.256
9.130
9.142
40,582,324
-0.05(-0.52%)
Mar 25, 2014
9.244
9.268
9.166
9.190
40,694,908
-0.04(-0.39%)
Mar 24, 2014
9.280
9.316
9.172
9.226
44,866,404
-0.05(-0.52%)
Mar 21, 2014
9.429
9.435
9.262
9.274
52,987,096
-0.05(-0.51%)
Mar 20, 2014
9.262
9.322
9.214
9.322
35,147,544
+0.04(+0.45%)
Mar 19, 2014
9.298
9.322
9.202
9.280
40,590,608
-0.01(-0.06%)
Mar 18, 2014
9.166
9.334
9.160
9.286
47,031,344
+0.13(+1.37%)
Mar 17, 2014
9.100
9.190
9.088
9.160
44,589,900
+0.12(+1.33%)
Mar 14, 2014
9.100
9.142
9.028
9.040
44,946,340
-0.06(-0.66%)
Mar 13, 2014
9.268
9.268
9.052
9.100
57,187,508
-0.13(-1.43%)
Mar 12, 2014
9.136
9.244
9.082
9.232
51,837,924
+0.06(+0.65%)
Mar 11, 2014
9.286
9.304
9.094
9.172
57,699,292
-0.13(-1.35%)
Mar 10, 2014
9.292
9.375
9.262
9.298
50,847,696
-0.07(-0.70%)
Mar 07, 2014
9.423
9.471
9.316
9.363
39,579,712
-0.03(-0.32%)
Mar 06, 2014
9.423
9.489
9.387
9.393
44,358,408
+0.02(+0.26%)
Mar 05, 2014
9.220
9.393
9.208
9.369
54,804,092
+0.16(+1.69%)
Mar 04, 2014
9.190
9.226
9.151
9.214
55,161,356
+0.10(+1.12%)
Mar 03, 2014
9.112
9.184
9.010
9.112
71,407,280
-0.11(-1.23%)
Feb 28, 2014
9.190
9.238
9.130
9.226
59,541,824
+0.00(+0.00%)
Feb 27, 2014
9.124
9.250
9.088
9.226
42,914,168
+0.08(+0.85%)
Feb 26, 2014
9.076
9.265
9.034
9.148
57,853,800
+0.07(+0.73%)
Feb 25, 2014
9.118
9.166
9.058
9.082
44,032,360
-0.02(-0.20%)
Feb 24, 2014
9.084
9.208
9.064
9.100
50,730,124
+0.01(+0.13%)
Feb 21, 2014
9.154
9.178
9.058
9.088
50,195,444
-0.07(-0.72%)
Feb 20, 2014
9.154
9.172
9.082
9.154
34,410,468
+0.01(+0.13%)
Feb 19, 2014
9.178
9.286
9.118
9.142
43,800,820
-0.08(-0.91%)
Feb 18, 2014
9.220
9.262
9.160
9.226
53,650,920
+0.09(+0.98%)
Feb 14, 2014
9.064
9.136
9.136
9.136
57,189,056
+0.10(+1.06%)
Feb 13, 2014
8.932
9.046
8.920
9.040
45,043,908
+0.05(+0.53%)
Feb 12, 2014
9.046
9.064
8.986
8.992
50,907,072
+0.02(+0.27%)
Feb 11, 2014
8.938
8.998
8.884
8.968
72,529,896
+0.07(+0.81%)
Feb 10, 2014
9.022
9.028
8.860
8.896
60,399,088
-0.08(-0.87%)
Feb 07, 2014
8.956
9.070
8.956
8.974
64,475,248
+0.07(+0.81%)
Feb 06, 2014
8.734
8.902
8.710
8.902
79,275,664
+0.07(+0.81%)
Feb 05, 2014
8.950
8.950
8.692
8.830
75,842,960
-0.08(-0.94%)
Feb 04, 2014
8.734
8.950
8.662
8.914
92,373,576
+0.19(+2.20%)
Feb 03, 2014
8.992
8.992
8.632
8.722
154,154,656
-0.25(-2.74%)
Jan 31, 2014
9.046
9.052
8.932
8.968
107,136,640
-0.17(-1.90%)
Jan 30, 2014
9.250
9.262
9.100
9.142
54,431,036
-0.01(-0.07%)
Jan 29, 2014
9.280
9.310
9.112
9.148
87,071,424
-0.20(-2.15%)
Jan 28, 2014
9.343
9.521
9.224
9.348
96,935,560
+0.01(+0.06%)
Jan 27, 2014
9.456
9.461
9.230
9.343
86,059,976
-0.07(-0.76%)
Jan 24, 2014
9.628
9.640
9.384
9.414
111,415,840
-0.36(-3.65%)
Jan 23, 2014
9.806
9.830
9.699
9.771
63,584,868
-0.07(-0.73%)
Jan 22, 2014
9.777
9.884
9.735
9.842
47,910,256
+0.08(+0.85%)
Jan 21, 2014
9.896
9.919
9.729
9.759
59,848,644
-0.07(-0.67%)
Jan 17, 2014
9.979
9.824
9.824
9.824
62,473,340
-0.12(-1.26%)
Jan 16, 2014
9.913
9.967
9.848
9.949
64,583,772
+0.02(+0.18%)
Jan 15, 2014
9.753
9.949
9.723
9.931
107,807,800
+0.18(+1.83%)
Jan 14, 2014
9.699
9.771
9.616
9.753
73,876,568
+0.17(+1.80%)
Jan 13, 2014
9.735
9.830
9.563
9.580
96,772,808
+0.02(+0.25%)
Jan 10, 2014
9.521
9.580
9.479
9.557
75,907,824
+0.14(+1.45%)
Jan 09, 2014
9.414
9.527
9.378
9.420
113,952,728
+0.18(+1.93%)
Jan 08, 2014
9.277
9.343
9.224
9.241
81,471,864
+0.10(+1.04%)
Jan 07, 2014
9.354
9.360
9.128
9.146
91,098,592
-0.12(-1.28%)
Jan 06, 2014
9.348
9.372
9.230
9.265
71,605,936
+0.04(+0.45%)
Jan 03, 2014
9.230
9.301
9.099
9.224
77,568,160
+0.04(+0.45%)
Jan 02, 2014
9.170
9.188
9.087
9.182
52,984,316
+0.01(+0.06%)
Dec 31, 2013
9.093
9.176
9.176
9.176
46,796,024
+0.09(+0.98%)
Dec 30, 2013
9.134
9.170
9.069
9.087
55,095,072
-0.01(-0.13%)
Dec 27, 2013
9.128
9.128
9.069
9.099
36,728,344
-0.02(-0.20%)
Dec 26, 2013
9.057
9.123
9.051
9.117
41,905,508
+0.08(+0.92%)
Dec 24, 2013
9.039
9.057
8.980
9.033
38,074,120
+0.02(+0.26%)
Dec 23, 2013
9.212
9.218
8.992
9.010
99,474,496
-0.16(-1.75%)
Dec 20, 2013
9.128
9.218
9.111
9.170
103,429,608
+0.07(+0.78%)
Dec 19, 2013
9.218
9.218
9.069
9.099
142,189,728
-0.21(-2.24%)
Dec 18, 2013
9.931
9.515
9.021
9.307
370,287,648
-0.62(-6.29%)
Dec 17, 2013
10.03
10.10
9.907
9.931
68,036,488
-0.10(-0.95%)
Dec 16, 2013
9.943
10.07
9.937
10.03
63,777,088
+0.16(+1.63%)
Dec 13, 2013
9.800
9.985
9.789
9.866
81,615,176
+0.12(+1.22%)
Dec 12, 2013
9.729
9.789
9.634
9.747
51,889,828
-0.01(-0.12%)
Dec 11, 2013
9.836
9.878
9.711
9.759
63,616,320
-0.07(-0.73%)
Dec 10, 2013
9.842
9.925
9.818
9.830
51,285,408
-0.02(-0.18%)
Dec 09, 2013
9.919
9.985
9.812
9.848
57,735,076
-0.08(-0.84%)
Dec 06, 2013
10.06
10.08
9.881
9.931
55,933,836
-0.02(-0.24%)
Dec 05, 2013
9.907
10.03
9.824
9.955
75,213,920
+0.07(+0.72%)
Dec 04, 2013
9.878
9.967
9.806
9.884
67,378,616
+0.04(+0.36%)
Dec 03, 2013
10.14
10.23
9.765
9.848
125,495,752
-0.30(-2.93%)
Dec 02, 2013
10.18
10.23
10.13
10.15
46,632,120
-0.01(-0.12%)
Nov 29, 2013
10.15
10.22
10.13
10.16
25,086,866
+0.03(+0.29%)
Nov 27, 2013
10.03
10.16
9.997
10.13
53,069,424
+0.10(+0.95%)
Nov 26, 2013
10.14
10.14
10.02
10.03
44,402,500
-0.04(-0.41%)
Nov 25, 2013
10.17
10.19
10.07
10.07
42,241,048
-0.04(-0.41%)
Nov 22, 2013
10.18
10.19
10.11
10.12
50,101,584
-0.05(-0.47%)
Nov 21, 2013
10.12
10.20
10.10
10.16
55,559,748
+0.10(+1.00%)
Nov 20, 2013
10.04
10.16
10.01
10.06
52,256,924
+0.03(+0.30%)
Nov 19, 2013
10.10
10.13
10.00
10.03
45,017,840
-0.07(-0.65%)
Nov 18, 2013
10.15
10.22
10.06
10.10
52,391,480
-0.05(-0.53%)
Nov 15, 2013
10.19
10.20
10.11
10.15
55,668,256
-0.01(-0.12%)
Nov 14, 2013
10.18
10.23
10.12
10.16
59,654,528
-0.01(-0.06%)
Nov 13, 2013
9.907
10.17
9.896
10.17
65,733,236
+0.23(+2.27%)
Nov 12, 2013
9.991
10.02
9.907
9.943
52,805,456
-0.10(-1.01%)
Nov 11, 2013
10.03
10.19
9.949
10.04
49,678,156
+0.02(+0.24%)
Nov 08, 2013
9.907
10.03
9.878
10.02
65,559,404
+0.18(+1.81%)
Nov 07, 2013
10.06
10.06
9.830
9.842
79,798,432
-0.21(-2.13%)
Nov 06, 2013
10.20
10.23
10.02
10.06
62,249,792
-0.11(-1.05%)
Nov 05, 2013
10.04
10.19
10.01
10.16
73,062,616
+0.05(+0.53%)
Nov 04, 2013
10.09
10.12
9.979
10.11
57,101,028
+0.07(+0.65%)
Nov 01, 2013
10.25
10.25
9.967
10.04
88,269,904
-0.13(-1.29%)
Oct 31, 2013
10.28
10.31
10.17
10.18
64,962,828
-0.14(-1.33%)
Oct 30, 2013
10.48
10.49
10.26
10.31
66,789,792
-0.10(-0.97%)
Oct 29, 2013
10.39
10.42
10.29
10.41
62,303,772
+0.02(+0.23%)
Oct 28, 2013
10.44
10.48
10.36
10.39
62,732,484
-0.02(-0.17%)
Oct 25, 2013
10.55
10.55
10.30
10.41
80,356,672
-0.09(-0.90%)
Oct 24, 2013
10.65
10.66
10.43
10.50
120,504,456
+0.14(+1.37%)
Oct 23, 2013
10.44
10.47
10.28
10.36
76,600,304
-0.05(-0.45%)
Oct 22, 2013
10.38
10.45
10.31
10.41
50,738,424
+0.06(+0.57%)
Oct 21, 2013
10.40
10.41
10.29
10.35
37,409,992
-0.02(-0.17%)
Oct 18, 2013
10.36
10.38
10.31
10.37
38,934,116
+0.04(+0.40%)
Oct 17, 2013
10.19
10.34
10.19
10.32
45,392,176
+0.10(+0.98%)
Oct 16, 2013
10.10
10.22
10.07
10.22
55,828,696
+0.19(+1.89%)
Oct 15, 2013
10.16
10.18
10.02
10.03
66,273,872
-0.12(-1.22%)
Oct 14, 2013
10.01
10.20
10.01
10.16
52,635,856
+0.04(+0.41%)
Oct 11, 2013
10.06
10.12
9.981
10.12
52,111,712
+0.11(+1.06%)
Oct 10, 2013
9.975
10.05
9.952
10.01
79,203,712
+0.18(+1.87%)
Oct 09, 2013
9.763
9.899
9.668
9.828
85,937,408
+0.07(+0.73%)
Oct 08, 2013
9.952
9.964
9.727
9.757
76,695,200
-0.18(-1.84%)
Oct 07, 2013
9.969
10.02
9.940
9.940
51,140,256
-0.17(-1.64%)
Oct 04, 2013
10.03
10.14
10.02
10.11
42,274,248
+0.08(+0.83%)
Oct 03, 2013
10.12
10.15
9.910
10.02
61,867,672
-0.15(-1.51%)
Oct 02, 2013
10.11
10.18
10.02
10.18
49,788,632
+0.01(+0.12%)
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.