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
)
12.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Dec 31, 2019
7.723
7.790
7.714
7.765
38,741,464
+0.04(+0.54%)
Dec 30, 2019
7.798
7.806
7.706
7.723
43,208,556
-0.09(-1.18%)
Dec 27, 2019
7.890
7.898
7.802
7.815
33,864,600
-0.08(-0.95%)
Dec 26, 2019
7.907
7.923
7.873
7.890
34,688,208
-0.02(-0.21%)
Dec 24, 2019
7.881
7.923
7.873
7.907
14,231,143
+0.03(+0.32%)
Dec 23, 2019
7.932
7.990
7.848
7.881
65,617,640
-0.03(-0.42%)
Dec 20, 2019
7.932
7.965
7.881
7.915
60,125,908
+0.06(+0.74%)
Dec 19, 2019
7.973
7.990
7.831
7.856
50,588,032
-0.11(-1.36%)
Dec 18, 2019
7.840
7.990
7.815
7.965
54,982,812
+0.13(+1.60%)
Dec 17, 2019
7.831
7.856
7.773
7.840
42,524,688
+0.00(+0.00%)
Dec 16, 2019
7.714
7.840
7.698
7.840
50,708,544
+0.13(+1.73%)
Dec 13, 2019
7.781
7.840
7.673
7.706
42,321,648
-0.09(-1.18%)
Dec 12, 2019
7.606
7.815
7.602
7.798
57,959,932
+0.19(+2.52%)
Dec 11, 2019
7.564
7.631
7.564
7.606
39,770,136
+0.03(+0.44%)
Dec 10, 2019
7.531
7.598
7.481
7.573
40,986,208
+0.05(+0.67%)
Dec 09, 2019
7.489
7.573
7.481
7.522
26,078,478
-0.01(-0.11%)
Dec 06, 2019
7.481
7.573
7.468
7.531
37,263,924
+0.08(+1.01%)
Dec 05, 2019
7.489
7.514
7.414
7.456
30,864,272
-0.02(-0.22%)
Dec 04, 2019
7.472
7.539
7.464
7.472
35,911,832
+0.05(+0.67%)
Dec 03, 2019
7.472
7.472
7.347
7.422
49,236,284
-0.10(-1.33%)
Dec 02, 2019
7.581
7.631
7.514
7.522
44,602,052
-0.04(-0.55%)
Nov 29, 2019
7.548
7.598
7.539
7.564
15,685,806
-0.03(-0.44%)
Nov 27, 2019
7.539
7.639
7.531
7.598
44,824,460
+0.08(+1.00%)
Nov 26, 2019
7.497
7.531
7.439
7.522
36,044,860
+0.01(+0.11%)
Nov 25, 2019
7.431
7.522
7.406
7.514
36,628,512
+0.09(+1.24%)
Nov 22, 2019
7.347
7.431
7.322
7.422
41,881,236
+0.15(+2.07%)
Nov 21, 2019
7.322
7.339
7.239
7.272
39,714,316
-0.02(-0.23%)
Nov 20, 2019
7.414
7.422
7.247
7.289
45,840,452
-0.14(-1.91%)
Nov 19, 2019
7.506
7.514
7.406
7.431
37,332,356
-0.04(-0.56%)
Nov 18, 2019
7.556
7.556
7.422
7.472
45,863,316
+0.00(+0.00%)
Nov 15, 2019
7.389
7.481
7.389
7.472
31,657,394
+0.13(+1.82%)
Nov 14, 2019
7.389
7.439
7.330
7.339
31,773,548
-0.02(-0.23%)
Nov 13, 2019
7.514
7.514
7.347
7.355
41,693,880
-0.19(-2.54%)
Nov 12, 2019
7.564
7.623
7.548
7.548
34,379,896
-0.03(-0.44%)
Nov 11, 2019
7.472
7.598
7.464
7.581
29,759,890
+0.03(+0.44%)
Nov 08, 2019
7.431
7.548
7.364
7.548
35,321,300
+0.13(+1.69%)
Nov 07, 2019
7.481
7.522
7.414
7.422
39,084,192
-0.03(-0.34%)
Nov 06, 2019
7.556
7.556
7.422
7.447
47,306,420
-0.08(-1.11%)
Nov 05, 2019
7.531
7.639
7.514
7.531
44,994,328
+0.02(+0.22%)
Nov 04, 2019
7.456
7.556
7.456
7.514
55,946,544
+0.09(+1.24%)
Nov 01, 2019
7.214
7.456
7.214
7.422
66,301,128
+0.25(+3.49%)
Oct 31, 2019
7.163
7.180
7.097
7.172
34,875,528
+0.04(+0.59%)
Oct 30, 2019
7.214
7.214
7.113
7.130
34,353,824
-0.08(-1.16%)
Oct 29, 2019
7.172
7.272
7.172
7.214
44,040,644
+0.03(+0.35%)
Oct 28, 2019
7.314
7.314
7.163
7.189
47,465,600
-0.09(-1.26%)
Oct 25, 2019
7.239
7.305
7.197
7.280
61,532,540
+0.10(+1.40%)
Oct 24, 2019
7.406
7.422
7.138
7.180
145,030,592
-0.51(-6.62%)
Oct 23, 2019
7.522
7.689
7.489
7.689
55,829,224
+0.12(+1.54%)
Oct 22, 2019
7.522
7.631
7.481
7.573
43,114,324
+0.03(+0.44%)
Oct 21, 2019
7.673
7.714
7.522
7.539
40,498,228
-0.09(-1.20%)
Oct 18, 2019
7.467
7.656
7.467
7.631
51,657,576
+0.15(+1.98%)
Oct 17, 2019
7.491
7.508
7.417
7.483
34,877,624
+0.03(+0.44%)
Oct 16, 2019
7.483
7.549
7.442
7.450
33,340,170
+0.00(+0.00%)
Oct 15, 2019
7.261
7.475
7.212
7.450
37,787,988
+0.21(+2.83%)
Oct 14, 2019
7.245
7.261
7.196
7.245
30,975,350
+0.03(+0.46%)
Oct 11, 2019
7.171
7.286
7.171
7.212
41,647,724
+0.13(+1.86%)
Oct 10, 2019
7.048
7.105
6.998
7.081
34,352,324
+0.05(+0.70%)
Oct 09, 2019
7.072
7.097
7.031
7.031
20,666,746
+0.02(+0.23%)
Oct 08, 2019
7.105
7.114
6.982
7.015
38,463,800
-0.12(-1.61%)
Oct 07, 2019
7.146
7.220
7.072
7.130
35,903,144
-0.05(-0.69%)
Oct 04, 2019
7.163
7.196
7.114
7.179
34,204,884
+0.02(+0.34%)
Oct 03, 2019
7.023
7.155
6.941
7.155
50,215,692
+0.08(+1.16%)
Oct 02, 2019
7.270
7.278
6.933
7.072
83,127,240
-0.24(-3.26%)
Oct 01, 2019
7.549
7.590
7.286
7.311
48,296,376
-0.21(-2.84%)
Sep 30, 2019
7.491
7.565
7.475
7.524
27,382,778
+0.07(+0.88%)
Sep 27, 2019
7.508
7.886
7.442
7.458
39,519,580
-0.05(-0.66%)
Sep 26, 2019
7.582
7.582
7.450
7.508
32,374,636
-0.05(-0.65%)
Sep 25, 2019
7.475
7.582
7.467
7.557
25,024,452
+0.07(+0.99%)
Sep 24, 2019
7.549
7.582
7.434
7.483
40,376,784
-0.04(-0.55%)
Sep 23, 2019
7.500
7.582
7.458
7.524
28,717,840
-0.01(-0.11%)
Sep 20, 2019
7.500
7.639
7.483
7.532
46,403,872
+0.06(+0.77%)
Sep 19, 2019
7.647
7.664
7.475
7.475
35,459,872
-0.12(-1.62%)
Sep 18, 2019
7.606
7.689
7.574
7.598
29,794,502
-0.02(-0.32%)
Sep 17, 2019
7.615
7.647
7.541
7.623
33,491,712
-0.02(-0.22%)
Sep 16, 2019
7.689
7.762
7.590
7.639
60,933,904
-0.12(-1.59%)
Sep 13, 2019
7.779
7.877
7.754
7.762
33,066,126
+0.03(+0.42%)
Sep 12, 2019
7.689
7.787
7.656
7.730
43,442,900
-0.01(-0.11%)
Sep 11, 2019
7.631
7.746
7.631
7.738
41,481,176
+0.00(+0.00%)
Sep 10, 2019
7.458
7.738
7.426
7.738
85,907,064
-0.10(-1.26%)
Sep 09, 2019
7.713
7.927
7.713
7.836
58,480,316
+0.16(+2.14%)
Sep 06, 2019
7.697
7.730
7.557
7.672
35,560,584
+0.00(+0.00%)
Sep 05, 2019
7.598
7.721
7.598
7.672
44,605,244
+0.11(+1.52%)
Sep 04, 2019
7.532
7.582
7.450
7.557
33,366,792
+0.08(+1.10%)
Sep 03, 2019
7.541
7.557
7.426
7.475
32,056,318
-0.06(-0.76%)
Aug 30, 2019
7.532
7.582
7.475
7.532
39,030,792
+0.04(+0.55%)
Aug 29, 2019
7.475
7.508
7.417
7.491
26,802,848
+0.10(+1.33%)
Aug 28, 2019
7.163
7.426
7.146
7.393
42,788,716
+0.20(+2.74%)
Aug 27, 2019
7.302
7.319
7.187
7.196
28,034,368
-0.05(-0.68%)
Aug 26, 2019
7.294
7.319
7.220
7.245
38,822,728
+0.04(+0.57%)
Aug 23, 2019
7.302
7.385
7.171
7.204
54,768,040
-0.22(-2.99%)
Aug 22, 2019
7.434
7.508
7.409
7.426
25,537,682
+0.00(+0.00%)
Aug 21, 2019
7.409
7.434
7.368
7.426
24,879,808
+0.07(+0.89%)
Aug 20, 2019
7.393
7.450
7.335
7.360
30,568,176
-0.06(-0.78%)
Aug 19, 2019
7.434
7.475
7.409
7.417
26,587,474
+0.06(+0.78%)
Aug 16, 2019
7.327
7.393
7.237
7.360
33,320,078
+0.08(+1.13%)
Aug 15, 2019
7.442
7.442
7.212
7.278
49,520,632
-0.11(-1.56%)
Aug 14, 2019
7.500
7.516
7.360
7.393
55,953,848
-0.21(-2.81%)
Aug 13, 2019
7.631
7.738
7.541
7.606
34,468,428
-0.02(-0.32%)
Aug 12, 2019
7.713
7.746
7.623
7.631
26,231,364
-0.13(-1.69%)
Aug 09, 2019
7.836
7.869
7.713
7.762
47,161,704
-0.09(-1.15%)
Aug 08, 2019
7.853
7.902
7.812
7.853
31,005,966
+0.02(+0.31%)
Aug 07, 2019
7.746
7.853
7.656
7.828
52,398,692
+0.04(+0.53%)
Aug 06, 2019
7.738
7.812
7.689
7.787
63,122,832
+0.21(+2.71%)
Aug 05, 2019
7.541
7.615
7.442
7.582
58,372,648
-0.04(-0.54%)
Aug 02, 2019
7.606
7.672
7.565
7.623
50,516,260
-0.02(-0.32%)
Aug 01, 2019
7.828
7.877
7.623
7.647
70,678,224
-0.18(-2.31%)
Jul 31, 2019
7.861
7.869
7.721
7.828
69,042,672
-0.02(-0.21%)
Jul 30, 2019
7.853
7.869
7.787
7.845
44,956,080
-0.04(-0.52%)
Jul 29, 2019
7.886
7.951
7.820
7.886
44,420,140
+0.02(+0.31%)
Jul 26, 2019
7.869
7.927
7.812
7.861
58,082,420
+0.01(+0.10%)
Jul 25, 2019
8.009
8.033
7.721
7.853
163,001,872
-0.63(-7.45%)
Jul 24, 2019
8.362
8.502
8.329
8.485
74,132,648
+0.13(+1.57%)
Jul 23, 2019
8.321
8.395
8.263
8.354
90,830,416
+0.12(+1.50%)
Jul 22, 2019
8.321
8.354
8.214
8.231
44,106,780
-0.02(-0.30%)
Jul 19, 2019
8.336
8.352
8.255
8.255
47,576,492
-0.05(-0.58%)
Jul 18, 2019
8.336
8.344
8.239
8.304
31,913,450
-0.06(-0.68%)
Jul 17, 2019
8.482
8.498
8.344
8.360
31,140,112
-0.15(-1.71%)
Jul 16, 2019
8.393
8.506
8.320
8.506
36,477,484
+0.09(+1.06%)
Jul 15, 2019
8.490
8.547
8.369
8.417
41,702,784
-0.07(-0.86%)
Jul 12, 2019
8.288
8.498
8.288
8.490
50,363,820
+0.24(+2.94%)
Jul 11, 2019
8.215
8.255
8.182
8.247
34,172,320
+0.06(+0.79%)
Jul 10, 2019
8.247
8.304
8.182
8.182
35,930,664
-0.02(-0.30%)
Jul 09, 2019
8.231
8.247
8.174
8.207
31,054,658
-0.05(-0.59%)
Jul 08, 2019
8.255
8.304
8.239
8.255
28,710,464
+0.00(+0.00%)
Jul 05, 2019
8.239
8.312
8.166
8.255
26,438,674
+0.00(+0.00%)
Jul 03, 2019
8.239
8.336
8.199
8.255
23,879,430
+0.06(+0.79%)
Jul 02, 2019
8.215
8.263
8.126
8.191
36,713,680
-0.02(-0.30%)
Jul 01, 2019
8.369
8.441
8.150
8.215
47,614,804
-0.06(-0.78%)
Jun 28, 2019
8.255
8.344
8.255
8.280
46,402,204
+0.02(+0.29%)
Jun 27, 2019
8.126
8.288
8.093
8.255
53,070,872
+0.23(+2.93%)
Jun 26, 2019
7.988
8.061
7.948
8.021
41,684,536
+0.06(+0.71%)
Jun 25, 2019
8.069
8.085
7.956
7.964
35,430,140
-0.09(-1.11%)
Jun 24, 2019
8.053
8.110
8.037
8.053
34,708,516
-0.03(-0.40%)
Jun 21, 2019
8.118
8.134
8.021
8.085
59,188,904
-0.04(-0.50%)
Jun 20, 2019
8.199
8.215
8.053
8.126
39,639,960
+0.00(+0.00%)
Jun 19, 2019
8.215
8.239
8.118
8.126
35,880,528
-0.05(-0.59%)
Jun 18, 2019
8.158
8.255
8.134
8.174
40,256,980
+0.04(+0.50%)
Jun 17, 2019
8.085
8.166
8.045
8.134
23,950,142
+0.06(+0.70%)
Jun 14, 2019
8.101
8.126
8.045
8.077
26,630,558
-0.06(-0.80%)
Jun 13, 2019
7.988
8.142
7.932
8.142
31,573,420
+0.17(+2.13%)
Jun 12, 2019
8.012
8.037
7.964
7.972
26,868,440
-0.04(-0.51%)
Jun 11, 2019
7.988
8.077
7.923
8.012
32,655,560
+0.06(+0.81%)
Jun 10, 2019
8.004
8.118
7.899
7.948
41,857,488
+0.05(+0.61%)
Jun 07, 2019
7.899
7.948
7.851
7.899
23,288,950
+0.01(+0.10%)
Jun 06, 2019
7.867
7.948
7.818
7.891
34,955,432
-0.02(-0.31%)
Jun 05, 2019
7.988
8.029
7.810
7.915
52,443,660
-0.11(-1.41%)
Jun 04, 2019
7.875
8.053
7.867
8.029
46,116,576
+0.25(+3.23%)
Jun 03, 2019
7.786
7.810
7.656
7.778
48,737,744
+0.07(+0.95%)
May 31, 2019
7.673
7.721
7.547
7.705
59,616,776
-0.18(-2.26%)
May 30, 2019
7.883
7.964
7.834
7.883
30,564,642
+0.02(+0.31%)
May 29, 2019
7.843
7.891
7.729
7.859
39,091,148
-0.06(-0.72%)
May 28, 2019
7.988
8.012
7.907
7.915
31,579,900
-0.04(-0.51%)
May 24, 2019
8.029
8.053
7.932
7.956
24,957,716
-0.02(-0.20%)
May 23, 2019
7.972
7.972
7.826
7.972
52,474,492
-0.10(-1.20%)
May 22, 2019
8.231
8.263
8.037
8.069
63,514,904
-0.22(-2.64%)
May 21, 2019
8.344
8.344
8.215
8.288
37,182,320
-0.03(-0.39%)
May 20, 2019
8.336
8.336
8.255
8.320
36,486,864
-0.01(-0.10%)
May 17, 2019
8.352
8.450
8.288
8.328
42,707,960
-0.09(-1.06%)
May 16, 2019
8.336
8.450
8.336
8.417
40,399,516
+0.03(+0.39%)
May 15, 2019
8.263
8.417
8.126
8.385
54,427,216
+0.10(+1.17%)
May 14, 2019
8.215
8.328
8.199
8.288
37,694,988
+0.13(+1.59%)
May 13, 2019
8.231
8.304
8.126
8.158
63,138,272
-0.24(-2.89%)
May 10, 2019
8.352
8.425
8.255
8.401
46,494,004
+0.15(+1.76%)
May 09, 2019
8.304
8.336
8.150
8.255
53,895,348
-0.11(-1.35%)
May 08, 2019
8.401
8.458
8.344
8.369
41,351,724
-0.03(-0.39%)
May 07, 2019
8.360
8.425
8.336
8.401
50,739,620
+0.01(+0.10%)
May 06, 2019
8.191
8.433
8.191
8.393
35,344,324
-0.03(-0.38%)
May 03, 2019
8.393
8.458
8.336
8.425
44,840,436
+0.06(+0.68%)
May 02, 2019
8.336
8.377
8.255
8.369
42,636,436
+0.03(+0.39%)
May 01, 2019
8.482
8.498
8.328
8.336
51,650,252
-0.12(-1.44%)
Apr 30, 2019
8.328
8.498
8.312
8.458
56,929,832
+0.11(+1.26%)
Apr 29, 2019
8.385
8.409
8.150
8.352
77,222,696
-0.07(-0.86%)
Apr 26, 2019
8.118
8.458
8.053
8.425
192,918,336
+0.82(+10.74%)
Apr 25, 2019
7.705
7.713
7.559
7.608
64,877,636
-0.14(-1.78%)
Apr 24, 2019
7.648
7.778
7.608
7.745
49,156,300
+0.06(+0.74%)
Apr 23, 2019
7.575
7.697
7.527
7.689
48,790,396
+0.12(+1.60%)
Apr 22, 2019
7.631
7.631
7.535
7.567
48,575,856
-0.04(-0.52%)
Apr 18, 2019
7.583
7.663
7.551
7.607
37,464,756
+0.04(+0.53%)
Apr 17, 2019
7.488
7.631
7.480
7.567
38,513,780
+0.11(+1.50%)
Apr 16, 2019
7.424
7.488
7.360
7.456
51,408,340
+0.02(+0.32%)
Apr 15, 2019
7.551
7.567
7.376
7.432
51,726,316
-0.10(-1.27%)
Apr 12, 2019
7.543
7.647
7.520
7.528
48,516,000
+0.05(+0.64%)
Apr 11, 2019
7.448
7.496
7.432
7.480
33,251,968
+0.05(+0.64%)
Apr 10, 2019
7.352
7.448
7.328
7.432
35,738,456
+0.10(+1.30%)
Apr 09, 2019
7.384
7.456
7.304
7.336
37,495,320
-0.07(-0.97%)
Apr 08, 2019
7.312
7.424
7.304
7.408
32,917,256
+0.04(+0.54%)
Apr 05, 2019
7.304
7.384
7.233
7.368
47,522,480
+0.01(+0.11%)
Apr 04, 2019
7.336
7.408
7.312
7.360
49,562,312
+0.09(+1.20%)
Apr 03, 2019
7.225
7.384
7.217
7.273
71,097,744
+0.10(+1.33%)
Apr 02, 2019
7.129
7.193
7.097
7.177
38,528,804
+0.02(+0.33%)
Apr 01, 2019
7.058
7.169
7.058
7.153
57,311,476
+0.16(+2.28%)
Mar 29, 2019
7.010
7.081
6.938
6.994
42,636,608
+0.01(+0.11%)
Mar 28, 2019
6.890
7.034
6.882
6.986
48,846,632
+0.12(+1.74%)
Mar 27, 2019
6.970
7.058
6.866
6.866
49,705,664
-0.11(-1.60%)
Mar 26, 2019
6.803
6.978
6.803
6.978
60,045,780
+0.20(+2.94%)
Mar 25, 2019
6.819
6.890
6.747
6.779
57,557,452
-0.02(-0.35%)
Mar 22, 2019
6.874
6.906
6.787
6.803
52,681,276
-0.12(-1.73%)
Mar 21, 2019
6.771
6.922
6.763
6.922
58,803,340
+0.14(+2.12%)
Mar 20, 2019
6.906
6.906
6.755
6.779
68,462,064
-0.15(-2.18%)
Mar 19, 2019
6.858
7.066
6.858
6.930
71,924,656
+0.10(+1.52%)
Mar 18, 2019
6.731
6.827
6.707
6.827
44,356,212
+0.11(+1.66%)
Mar 15, 2019
6.707
6.747
6.667
6.715
83,553,448
+0.02(+0.24%)
Mar 14, 2019
6.787
6.811
6.691
6.699
45,570,468
-0.10(-1.41%)
Mar 13, 2019
6.842
6.890
6.771
6.795
61,525,028
-0.03(-0.47%)
Mar 12, 2019
6.890
6.930
6.811
6.827
47,458,988
-0.03(-0.46%)
Mar 11, 2019
6.739
6.874
6.731
6.858
46,288,616
+0.15(+2.26%)
Mar 08, 2019
6.691
6.747
6.643
6.707
54,944,500
-0.05(-0.71%)
Mar 07, 2019
6.819
6.827
6.651
6.755
68,148,720
-0.08(-1.17%)
Mar 06, 2019
6.970
6.994
6.819
6.835
63,229,104
-0.15(-2.17%)
Mar 05, 2019
7.010
7.018
6.930
6.986
49,399,004
-0.03(-0.45%)
Mar 04, 2019
7.034
7.145
6.978
7.018
57,985,256
+0.02(+0.23%)
Mar 01, 2019
7.050
7.081
6.938
7.002
47,327,768
+0.02(+0.23%)
Feb 28, 2019
6.986
7.002
6.850
6.986
54,096,484
-0.01(-0.11%)
Feb 27, 2019
7.034
7.097
6.994
6.994
42,789,164
-0.08(-1.13%)
Feb 26, 2019
6.970
7.121
6.946
7.073
48,141,924
+0.10(+1.37%)
Feb 25, 2019
6.986
7.050
6.970
6.978
70,988,416
+0.04(+0.57%)
Feb 22, 2019
6.954
6.970
6.819
6.938
51,405,292
+0.00(+0.00%)
Feb 21, 2019
7.121
7.129
6.930
6.938
56,142,752
-0.18(-2.57%)
Feb 20, 2019
7.034
7.153
7.026
7.121
69,443,520
+0.09(+1.25%)
Feb 19, 2019
6.795
7.050
6.795
7.034
47,608,928
+0.23(+3.40%)
Feb 15, 2019
6.763
6.819
6.699
6.803
72,913,728
+0.10(+1.43%)
Feb 14, 2019
6.675
6.747
6.627
6.707
29,565,042
+0.01(+0.12%)
Feb 13, 2019
6.731
6.898
6.683
6.699
34,114,136
-0.04(-0.59%)
Feb 12, 2019
6.675
6.747
6.675
6.739
32,921,490
+0.10(+1.56%)
Feb 11, 2019
6.699
6.723
6.604
6.635
34,390,792
-0.05(-0.72%)
Feb 08, 2019
6.604
6.699
6.500
6.683
48,521,020
+0.06(+0.96%)
Feb 07, 2019
6.866
6.866
6.604
6.619
69,201,336
-0.33(-4.70%)
Feb 06, 2019
7.002
7.089
6.914
6.946
40,970,944
-0.02(-0.34%)
Feb 05, 2019
6.914
6.978
6.890
6.970
32,813,246
+0.04(+0.57%)
Feb 04, 2019
6.930
6.930
6.842
6.930
36,152,860
-0.02(-0.23%)
Feb 01, 2019
6.986
7.018
6.866
6.946
42,839,104
-0.06(-0.91%)
Jan 31, 2019
6.866
7.026
6.850
7.010
49,443,708
+0.07(+1.03%)
Jan 30, 2019
6.898
6.946
6.787
6.938
37,527,768
+0.08(+1.16%)
Jan 29, 2019
6.819
6.882
6.749
6.858
38,889,352
+0.08(+1.15%)
Jan 28, 2019
6.890
6.890
6.717
6.780
53,750,984
-0.16(-2.26%)
Jan 25, 2019
6.843
7.015
6.835
6.937
67,861,280
+0.20(+3.02%)
Jan 24, 2019
6.514
6.796
6.436
6.733
101,536,520
+0.20(+3.12%)
Jan 23, 2019
6.686
6.686
6.483
6.530
57,311,856
-0.13(-1.88%)
Jan 22, 2019
6.686
6.733
6.624
6.655
60,248,360
-0.06(-0.93%)
Jan 18, 2019
6.569
6.733
6.522
6.717
65,303,812
+0.17(+2.63%)
Jan 17, 2019
6.475
6.608
6.428
6.545
72,436,368
+0.05(+0.84%)
Jan 16, 2019
6.796
6.866
6.467
6.490
94,334,352
-0.43(-6.22%)
Jan 15, 2019
7.062
7.070
6.851
6.921
83,405,840
-0.12(-1.67%)
Jan 14, 2019
6.890
7.093
6.858
7.038
56,561,056
+0.13(+1.93%)
Jan 11, 2019
6.866
6.992
6.811
6.905
53,082,928
+0.12(+1.73%)
Jan 10, 2019
6.819
6.866
6.616
6.788
50,422,980
-0.04(-0.57%)
Jan 09, 2019
6.616
6.866
6.545
6.827
61,803,412
+0.27(+4.18%)
Jan 08, 2019
6.592
6.686
6.537
6.553
58,290,404
+0.06(+0.97%)
Jan 07, 2019
6.349
6.545
6.279
6.490
52,014,496
+0.16(+2.60%)
Jan 04, 2019
6.193
6.357
6.146
6.326
54,973,280
+0.23(+3.86%)
Jan 03, 2019
6.240
6.256
6.091
6.091
49,330,708
-0.09(-1.52%)
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.