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
Forward Inds Inc
(NQ:
FORD
)
0.5120
-0.0065 (-1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2022
1.370
1.420
1.327
1.330
50,251
-0.01(-0.75%)
Sep 29, 2022
1.260
1.370
1.260
1.340
16,687
+0.04(+3.08%)
Sep 28, 2022
1.340
1.340
1.280
1.300
13,177
-0.02(-1.52%)
Sep 27, 2022
1.280
1.330
1.260
1.320
10,535
+0.06(+4.76%)
Sep 26, 2022
1.260
1.350
1.253
1.260
12,008
-0.03(-2.33%)
Sep 23, 2022
1.270
1.299
1.270
1.290
10,855
-0.02(-1.53%)
Sep 22, 2022
1.330
1.350
1.300
1.310
8,396
-0.01(-0.76%)
Sep 21, 2022
1.420
1.420
1.310
1.320
22,345
-0.06(-4.35%)
Sep 20, 2022
1.400
1.440
1.350
1.380
22,835
-0.02(-1.43%)
Sep 19, 2022
1.340
1.440
1.340
1.400
15,246
+0.06(+4.48%)
Sep 16, 2022
1.480
1.480
1.330
1.340
57,668
-0.09(-6.29%)
Sep 15, 2022
1.450
1.450
1.390
1.430
9,836
+0.01(+0.70%)
Sep 14, 2022
1.250
1.580
1.250
1.420
139,063
+0.14(+10.94%)
Sep 13, 2022
1.430
1.770
1.230
1.280
492,871
-0.19(-12.93%)
Sep 12, 2022
1.430
1.490
1.430
1.470
25,419
+0.01(+0.68%)
Sep 09, 2022
1.520
1.520
1.430
1.460
25,553
-0.02(-1.19%)
Sep 08, 2022
1.462
1.480
1.430
1.478
31,009
+0.01(+0.52%)
Sep 07, 2022
1.430
1.470
1.400
1.470
12,336
+0.01(+0.68%)
Sep 06, 2022
1.450
1.480
1.410
1.460
39,549
-0.02(-1.35%)
Sep 02, 2022
1.510
1.550
1.470
1.480
16,915
-0.04(-2.91%)
Sep 01, 2022
1.540
1.559
1.500
1.524
9,772
-0.05(-2.90%)
Aug 31, 2022
1.610
1.610
1.560
1.570
19,785
+0.00(+0.00%)
Aug 30, 2022
1.580
1.630
1.560
1.570
8,916
+0.02(+1.29%)
Aug 29, 2022
1.590
1.600
1.550
1.550
7,138
-0.08(-4.91%)
Aug 26, 2022
1.570
1.646
1.570
1.630
21,737
+0.04(+2.20%)
Aug 25, 2022
1.590
1.620
1.580
1.595
25,839
-0.01(-0.31%)
Aug 24, 2022
1.590
1.640
1.580
1.600
17,100
+0.02(+1.27%)
Aug 23, 2022
1.600
1.640
1.570
1.580
14,481
-0.02(-1.25%)
Aug 22, 2022
1.540
1.650
1.520
1.600
36,234
-0.06(-3.88%)
Aug 19, 2022
1.661
1.700
1.650
1.665
16,961
-0.03(-1.51%)
Aug 18, 2022
1.710
1.710
1.660
1.690
12,987
-0.02(-1.17%)
Aug 17, 2022
1.780
1.780
1.710
1.710
42,596
-0.07(-3.93%)
Aug 16, 2022
1.800
1.800
1.720
1.780
21,261
+0.01(+0.33%)
Aug 15, 2022
1.840
1.850
1.730
1.774
52,427
-0.02(-0.89%)
Aug 12, 2022
1.760
1.850
1.710
1.790
111,508
+0.03(+1.70%)
Aug 11, 2022
1.730
1.770
1.700
1.760
23,653
-0.01(-0.56%)
Aug 10, 2022
1.790
1.790
1.732
1.770
19,228
+0.06(+3.51%)
Aug 09, 2022
1.780
1.790
1.690
1.710
30,721
-0.07(-3.93%)
Aug 08, 2022
1.720
1.791
1.700
1.780
99,598
+0.08(+4.71%)
Aug 05, 2022
1.650
1.720
1.650
1.700
16,805
+0.01(+0.59%)
Aug 04, 2022
1.780
1.780
1.620
1.690
54,746
-0.06(-3.43%)
Aug 03, 2022
1.700
1.800
1.636
1.750
73,053
+0.11(+6.71%)
Aug 02, 2022
1.610
1.700
1.610
1.640
32,688
-0.01(-0.61%)
Aug 01, 2022
1.720
1.720
1.570
1.650
43,553
-0.06(-3.51%)
Jul 29, 2022
1.750
1.750
1.670
1.710
25,807
+0.00(+0.00%)
Jul 28, 2022
1.650
1.790
1.650
1.710
68,346
-0.02(-1.16%)
Jul 27, 2022
1.600
1.790
1.600
1.730
50,899
-0.03(-1.70%)
Jul 26, 2022
1.690
1.865
1.680
1.760
184,580
+0.08(+4.76%)
Jul 25, 2022
1.700
1.760
1.680
1.680
34,980
-0.05(-2.89%)
Jul 22, 2022
1.740
1.740
1.640
1.730
8,080
+0.00(+0.00%)
Jul 21, 2022
1.720
1.730
1.690
1.730
13,290
-0.01(-0.57%)
Jul 20, 2022
1.720
1.760
1.710
1.740
15,447
+0.04(+2.35%)
Jul 19, 2022
1.690
1.700
1.650
1.700
18,727
+0.07(+4.29%)
Jul 18, 2022
1.650
1.660
1.590
1.630
13,671
+0.01(+0.62%)
Jul 15, 2022
1.580
1.650
1.570
1.620
10,088
+0.02(+1.25%)
Jul 14, 2022
1.580
1.650
1.580
1.600
17,078
+0.01(+0.63%)
Jul 13, 2022
1.540
1.600
1.540
1.590
13,805
+0.04(+2.58%)
Jul 12, 2022
1.540
1.597
1.540
1.550
15,911
-0.03(-1.90%)
Jul 11, 2022
1.560
1.580
1.520
1.580
8,826
+0.03(+1.86%)
Jul 08, 2022
1.530
1.610
1.530
1.551
15,782
-0.05(-3.04%)
Jul 07, 2022
1.590
1.610
1.530
1.600
14,244
-0.01(-0.63%)
Jul 06, 2022
1.580
1.620
1.550
1.610
9,876
+0.02(+1.26%)
Jul 05, 2022
1.590
1.600
1.550
1.590
35,505
+0.05(+3.25%)
Jul 01, 2022
1.460
1.600
1.430
1.540
15,716
+0.07(+4.76%)
Jun 30, 2022
1.500
1.515
1.450
1.470
8,671
-0.02(-1.34%)
Jun 29, 2022
1.480
1.550
1.480
1.490
15,743
-0.03(-1.97%)
Jun 28, 2022
1.450
1.550
1.440
1.520
16,277
+0.01(+0.66%)
Jun 27, 2022
1.500
1.520
1.464
1.510
20,224
+0.01(+0.67%)
Jun 24, 2022
1.460
1.510
1.430
1.500
16,602
+0.01(+0.67%)
Jun 23, 2022
1.520
1.520
1.470
1.490
9,642
-0.01(-0.67%)
Jun 22, 2022
1.470
1.500
1.427
1.500
10,224
+0.01(+0.67%)
Jun 21, 2022
1.440
1.490
1.400
1.490
28,464
+0.01(+0.68%)
Jun 17, 2022
1.460
1.490
1.400
1.480
18,759
+0.04(+2.78%)
Jun 16, 2022
1.450
1.519
1.390
1.440
39,024
-0.04(-2.70%)
Jun 15, 2022
1.540
1.540
1.452
1.480
16,862
-0.03(-1.99%)
Jun 14, 2022
1.430
1.620
1.430
1.510
29,636
+0.05(+3.42%)
Jun 13, 2022
1.440
1.570
1.425
1.460
33,464
-0.16(-9.88%)
Jun 10, 2022
1.690
1.690
1.550
1.620
44,266
+0.03(+1.89%)
Jun 09, 2022
1.650
1.700
1.570
1.590
16,305
+0.02(+1.00%)
Jun 08, 2022
1.620
1.623
1.550
1.574
10,113
-0.05(-2.83%)
Jun 07, 2022
1.610
1.700
1.588
1.620
43,130
+0.02(+1.25%)
Jun 06, 2022
1.590
1.640
1.550
1.600
24,041
+0.12(+8.11%)
Jun 03, 2022
1.400
1.490
1.400
1.480
16,324
+0.05(+3.50%)
Jun 02, 2022
1.370
1.460
1.370
1.430
23,757
+0.03(+1.97%)
Jun 01, 2022
1.400
1.420
1.400
1.402
7,845
-0.03(-1.93%)
May 31, 2022
1.440
1.480
1.400
1.430
30,772
-0.03(-2.06%)
May 27, 2022
1.470
1.530
1.410
1.460
22,160
-0.02(-1.34%)
May 26, 2022
1.455
1.508
1.451
1.480
15,783
-0.03(-1.99%)
May 25, 2022
1.470
1.530
1.470
1.510
8,654
+0.01(+0.67%)
May 24, 2022
1.580
1.600
1.453
1.500
25,677
-0.10(-6.25%)
May 23, 2022
1.540
1.610
1.540
1.600
45,902
+0.13(+8.84%)
May 20, 2022
1.550
1.620
1.454
1.470
22,295
-0.03(-2.00%)
May 19, 2022
1.440
1.500
1.430
1.500
18,543
+0.16(+11.94%)
May 18, 2022
1.390
1.390
1.300
1.340
24,229
-0.11(-7.59%)
May 17, 2022
1.510
1.510
1.399
1.450
27,899
+0.06(+4.32%)
May 16, 2022
1.110
1.415
1.060
1.390
67,948
-0.06(-4.14%)
May 13, 2022
1.420
1.482
1.410
1.450
43,388
+0.00(+0.00%)
May 12, 2022
1.450
1.500
1.410
1.450
27,311
+0.00(+0.00%)
May 11, 2022
1.440
1.490
1.420
1.450
26,973
-0.02(-1.36%)
May 10, 2022
1.510
1.510
1.430
1.470
27,286
-0.06(-3.92%)
May 09, 2022
1.630
1.640
1.503
1.530
25,822
-0.10(-6.13%)
May 06, 2022
1.610
1.700
1.590
1.630
29,829
+0.00(+0.00%)
May 05, 2022
1.570
1.630
1.570
1.630
30,980
+0.03(+2.19%)
May 04, 2022
1.580
1.610
1.520
1.595
28,915
+0.01(+0.95%)
May 03, 2022
1.590
1.590
1.555
1.580
16,517
-0.02(-1.25%)
May 02, 2022
1.520
1.640
1.520
1.600
40,867
-0.03(-1.84%)
Apr 29, 2022
1.640
1.640
1.580
1.630
13,933
+0.01(+0.62%)
Apr 28, 2022
1.620
1.620
1.500
1.620
27,821
+0.04(+2.53%)
Apr 27, 2022
1.620
1.620
1.500
1.580
30,788
-0.02(-1.25%)
Apr 26, 2022
1.600
1.630
1.600
1.600
34,044
+0.02(+1.27%)
Apr 25, 2022
1.610
1.652
1.500
1.580
53,181
-0.12(-7.05%)
Apr 22, 2022
1.770
1.770
1.650
1.700
25,897
-0.07(-3.96%)
Apr 21, 2022
1.700
1.800
1.700
1.770
21,442
-0.04(-2.20%)
Apr 20, 2022
1.790
1.870
1.753
1.810
28,445
+0.03(+1.68%)
Apr 19, 2022
1.770
1.810
1.750
1.780
23,514
+0.03(+1.71%)
Apr 18, 2022
1.760
1.770
1.710
1.750
17,739
+0.02(+1.16%)
Apr 14, 2022
1.760
1.778
1.721
1.730
20,756
-0.03(-1.70%)
Apr 13, 2022
1.670
1.760
1.661
1.760
37,314
+0.08(+4.76%)
Apr 12, 2022
1.710
1.730
1.650
1.680
67,996
+0.00(+0.00%)
Apr 11, 2022
1.870
1.880
1.680
1.680
72,286
-0.24(-12.50%)
Apr 08, 2022
1.920
1.929
1.890
1.920
44,259
+0.01(+0.52%)
Apr 07, 2022
1.930
1.939
1.890
1.910
79,736
+0.04(+2.14%)
Apr 06, 2022
1.830
1.889
1.820
1.870
64,997
+0.04(+2.19%)
Apr 05, 2022
1.840
1.840
1.740
1.830
31,739
+0.00(+0.00%)
Apr 04, 2022
1.770
1.830
1.760
1.830
57,420
+0.07(+3.98%)
Apr 01, 2022
1.750
1.798
1.720
1.760
50,967
+0.04(+2.33%)
Mar 31, 2022
1.750
1.750
1.660
1.720
30,797
-0.03(-1.71%)
Mar 30, 2022
1.720
1.760
1.676
1.750
34,778
+0.07(+4.17%)
Mar 29, 2022
1.690
1.800
1.630
1.680
85,326
+0.02(+1.20%)
Mar 28, 2022
1.620
1.680
1.611
1.660
27,352
+0.00(+0.00%)
Mar 25, 2022
1.650
1.670
1.580
1.660
32,647
+0.01(+0.61%)
Mar 24, 2022
1.620
1.650
1.600
1.650
30,318
+0.04(+2.48%)
Mar 23, 2022
1.580
1.620
1.550
1.610
50,939
+0.05(+3.21%)
Mar 22, 2022
1.560
1.570
1.510
1.560
28,155
+0.03(+1.96%)
Mar 21, 2022
1.610
1.610
1.525
1.530
38,030
-0.07(-4.38%)
Mar 18, 2022
1.560
1.610
1.560
1.600
39,242
+0.05(+3.23%)
Mar 17, 2022
1.520
1.570
1.520
1.550
26,520
+0.03(+1.97%)
Mar 16, 2022
1.510
1.550
1.510
1.520
27,265
+0.00(+0.00%)
Mar 15, 2022
1.550
1.550
1.463
1.520
24,726
+0.07(+4.83%)
Mar 14, 2022
1.590
1.600
1.440
1.450
112,556
-0.15(-9.38%)
Mar 11, 2022
1.650
1.650
1.600
1.600
17,246
-0.04(-2.44%)
Mar 10, 2022
1.550
1.640
1.550
1.640
23,451
+0.09(+5.81%)
Mar 09, 2022
1.590
1.650
1.550
1.550
64,171
-0.04(-2.52%)
Mar 08, 2022
1.570
1.600
1.510
1.590
46,021
+0.04(+2.58%)
Mar 07, 2022
1.650
1.710
1.500
1.550
70,988
-0.02(-1.27%)
Mar 04, 2022
1.550
1.620
1.550
1.570
38,956
-0.03(-1.88%)
Mar 03, 2022
1.680
1.700
1.590
1.600
57,278
-0.03(-1.84%)
Mar 02, 2022
1.590
1.640
1.550
1.630
36,548
+0.09(+5.84%)
Mar 01, 2022
1.590
1.650
1.540
1.540
30,293
-0.03(-1.91%)
Feb 28, 2022
1.580
1.630
1.540
1.570
35,697
-0.01(-0.63%)
Feb 25, 2022
1.580
1.610
1.570
1.580
30,659
+0.00(+0.00%)
Feb 24, 2022
1.500
1.640
1.500
1.580
61,794
-0.02(-1.25%)
Feb 23, 2022
1.670
1.670
1.600
1.600
29,662
-0.07(-4.19%)
Feb 22, 2022
1.680
1.740
1.670
1.670
30,846
-0.04(-2.34%)
Feb 18, 2022
1.710
0
+0.01(+0.59%)
Feb 17, 2022
1.690
1.740
1.670
1.700
33,737
-0.04(-2.04%)
Feb 16, 2022
1.690
1.740
1.680
1.735
29,788
+0.06(+3.30%)
Feb 15, 2022
1.620
1.700
1.591
1.680
82,985
+0.05(+3.07%)
Feb 14, 2022
1.630
1.640
1.570
1.630
53,119
+0.06(+3.82%)
Feb 11, 2022
1.650
1.650
1.556
1.570
44,932
-0.03(-1.88%)
Feb 10, 2022
1.580
1.647
1.560
1.600
70,262
+0.01(+0.63%)
Feb 09, 2022
1.570
1.660
1.570
1.590
90,491
+0.01(+0.63%)
Feb 08, 2022
1.530
1.600
1.530
1.580
40,482
+0.01(+0.64%)
Feb 07, 2022
1.540
1.620
1.540
1.570
35,781
-0.06(-3.68%)
Feb 04, 2022
1.540
1.640
1.508
1.630
73,900
+0.10(+6.54%)
Feb 03, 2022
1.520
1.530
42,258
-0.07(-4.38%)
Feb 02, 2022
1.580
1.640
1.550
1.600
67,138
+0.01(+0.61%)
Feb 01, 2022
1.520
1.615
1.520
1.590
28,585
+0.06(+3.94%)
Jan 31, 2022
1.470
1.530
1.530
44,441
+0.07(+4.79%)
Jan 28, 2022
1.560
1.560
1.430
1.460
44,905
-0.11(-7.01%)
Jan 27, 2022
1.540
1.650
1.540
1.570
55,434
+0.01(+0.64%)
Jan 26, 2022
1.490
1.580
1.490
1.560
58,502
+0.07(+4.70%)
Jan 25, 2022
1.510
1.510
1.450
1.490
41,148
-0.02(-1.32%)
Jan 24, 2022
1.450
1.510
1.400
1.510
91,133
+0.06(+4.14%)
Jan 21, 2022
1.510
1.550
1.450
1.450
80,689
-0.08(-5.23%)
Jan 20, 2022
1.560
1.610
1.530
1.530
45,482
-0.02(-1.29%)
Jan 19, 2022
1.530
1.580
1.530
1.550
48,924
+0.02(+1.31%)
Jan 18, 2022
1.600
1.630
1.530
1.530
64,591
-0.07(-4.38%)
Jan 14, 2022
1.600
0
-0.04(-2.44%)
Jan 13, 2022
1.690
1.690
1.620
1.640
68,679
-0.03(-1.80%)
Jan 12, 2022
1.610
1.698
1.600
1.670
143,256
+0.10(+6.37%)
Jan 11, 2022
1.570
1.610
1.550
1.570
48,932
-0.01(-0.63%)
Jan 10, 2022
1.650
1.690
1.550
1.580
80,060
-0.05(-3.07%)
Jan 07, 2022
1.750
1.780
1.610
1.630
118,693
+0.02(+1.24%)
Jan 06, 2022
1.610
1.650
1.530
1.610
87,364
+0.03(+1.90%)
Jan 05, 2022
1.750
1.750
1.560
1.580
187,496
-0.17(-9.71%)
Jan 04, 2022
1.700
1.870
1.690
1.750
442,920
+0.11(+6.71%)
Jan 03, 2022
1.630
1.650
1.580
1.640
84,218
+0.08(+5.13%)
Dec 31, 2021
1.540
1.580
1.540
1.560
103,478
+0.01(+0.65%)
Dec 30, 2021
1.520
1.600
1.515
1.550
93,270
+0.04(+2.65%)
Dec 29, 2021
1.570
1.570
1.500
1.510
51,283
-0.05(-3.21%)
Dec 28, 2021
1.630
1.650
1.550
1.560
63,684
-0.07(-4.29%)
Dec 27, 2021
1.640
1.650
1.600
1.630
43,566
+0.03(+1.87%)
Dec 23, 2021
1.560
1.635
1.560
1.600
84,257
-0.04(-2.44%)
Dec 22, 2021
1.710
1.710
1.600
1.640
97,722
+0.00(+0.00%)
Dec 21, 2021
1.560
1.640
1.522
1.640
68,660
+0.08(+5.13%)
Dec 20, 2021
1.550
1.610
1.500
1.560
115,141
-0.04(-2.50%)
Dec 17, 2021
1.600
1.640
1.520
1.600
237,485
-0.14(-8.05%)
Dec 16, 2021
1.720
1.787
1.690
1.740
293,674
+0.02(+1.16%)
Dec 15, 2021
1.620
1.770
1.601
1.720
74,166
+0.05(+2.99%)
Dec 14, 2021
1.880
1.880
1.590
1.670
142,965
-0.25(-13.02%)
Dec 13, 2021
1.830
2.020
1.710
1.920
214,960
+0.11(+6.08%)
Dec 10, 2021
1.900
1.900
1.760
1.810
29,101
-0.06(-3.21%)
Dec 09, 2021
1.880
1.900
1.860
1.870
22,212
+0.00(+0.00%)
Dec 08, 2021
1.830
1.870
1.775
1.870
30,897
+0.09(+5.06%)
Dec 07, 2021
1.750
1.800
1.690
1.780
82,188
+0.09(+5.33%)
Dec 06, 2021
1.700
1.700
1.630
1.690
50,565
+0.05(+3.05%)
Dec 03, 2021
1.730
1.780
1.600
1.640
71,103
-0.07(-4.09%)
Dec 02, 2021
1.770
1.800
1.680
1.710
120,170
-0.10(-5.52%)
Dec 01, 2021
1.810
1.898
1.800
1.810
61,117
-0.02(-1.36%)
Nov 30, 2021
1.800
1.850
1.790
1.835
48,076
-0.02(-0.81%)
Nov 29, 2021
1.870
1.890
1.850
1.850
63,504
-0.02(-1.07%)
Nov 26, 2021
1.860
1.920
1.800
1.870
94,207
+0.01(+0.54%)
Nov 24, 2021
1.870
1.900
1.810
1.860
82,436
-0.02(-1.06%)
Nov 23, 2021
1.920
1.950
1.870
1.880
56,075
-0.08(-4.08%)
Nov 22, 2021
2.050
2.050
1.910
1.960
92,637
-0.03(-1.51%)
Nov 19, 2021
2.090
2.109
1.911
1.990
103,039
-0.07(-3.40%)
Nov 18, 2021
1.870
2.060
2.039
2.060
132,379
+0.21(+11.35%)
Nov 17, 2021
2.010
2.049
1.850
1.850
193,107
-0.25(-11.90%)
Nov 16, 2021
2.180
2.180
2.030
2.100
124,811
-0.03(-1.41%)
Nov 15, 2021
2.210
2.240
2.100
2.130
150,068
-0.10(-4.48%)
Nov 12, 2021
2.210
2.250
2.190
2.230
63,218
+0.03(+1.36%)
Nov 11, 2021
2.230
2.239
2.180
2.200
77,135
-0.05(-2.22%)
Nov 10, 2021
2.330
2.230
2.250
98,128
-0.07(-3.02%)
Nov 09, 2021
2.300
2.390
2.240
2.320
156,704
+0.05(+2.20%)
Nov 08, 2021
2.290
2.300
2.200
2.270
111,556
+0.05(+2.25%)
Nov 05, 2021
2.240
2.279
2.200
2.220
60,886
+0.01(+0.45%)
Nov 04, 2021
2.300
2.436
2.180
2.210
284,560
-0.08(-3.49%)
Nov 03, 2021
2.210
2.340
2.200
2.290
77,025
+0.06(+2.69%)
Nov 02, 2021
2.250
2.280
2.150
2.230
88,606
+0.00(+0.00%)
Nov 01, 2021
2.250
2.280
2.180
2.230
150,861
-0.03(-1.33%)
Oct 29, 2021
2.340
2.360
2.250
2.260
97,013
-0.05(-2.16%)
Oct 28, 2021
2.160
2.400
2.160
2.310
209,091
+0.14(+6.45%)
Oct 27, 2021
2.210
2.240
2.170
2.170
45,164
-0.08(-3.56%)
Oct 26, 2021
2.300
2.250
42,925
-0.02(-0.88%)
Oct 25, 2021
2.230
2.300
2.220
2.270
54,299
-0.02(-0.87%)
Oct 22, 2021
2.220
2.290
2.170
2.290
55,938
+0.02(+0.88%)
Oct 21, 2021
2.150
2.308
2.150
2.270
147,091
+0.08(+3.65%)
Oct 20, 2021
2.200
2.200
2.170
2.190
23,587
-0.02(-0.90%)
Oct 19, 2021
2.170
2.230
2.117
2.210
46,401
+0.08(+3.51%)
Oct 18, 2021
2.090
2.181
2.090
2.135
47,974
-0.06(-2.51%)
Oct 15, 2021
2.210
2.210
2.151
2.190
28,308
+0.02(+0.92%)
Oct 14, 2021
2.160
2.198
2.135
2.170
35,337
-0.01(-0.46%)
Oct 13, 2021
2.110
2.190
2.110
2.180
74,528
+0.04(+1.87%)
Oct 12, 2021
2.150
2.180
2.100
2.140
39,276
-0.04(-1.83%)
Oct 11, 2021
2.210
2.210
2.100
2.180
28,775
-0.02(-0.91%)
Oct 08, 2021
2.220
2.220
2.160
2.200
30,022
-0.02(-0.90%)
Oct 07, 2021
2.300
2.300
2.170
2.220
40,889
+0.05(+2.30%)
Oct 06, 2021
2.230
2.230
2.130
2.170
64,449
-0.06(-2.69%)
Oct 05, 2021
2.250
2.290
2.190
2.230
53,945
-0.03(-1.33%)
Oct 04, 2021
2.360
2.360
2.250
2.260
47,785
-0.06(-2.59%)
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.