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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
4.669
4.788
4.646
4.697
116,956,776
+0.08(+1.72%)
Apr 29, 2008
4.675
4.766
4.595
4.618
110,880,400
-0.05(-1.10%)
Apr 28, 2008
4.635
4.788
4.606
4.669
299,800,800
+0.40(+9.47%)
Apr 25, 2008
4.663
4.680
4.259
4.265
399,517,152
-0.51(-10.71%)
Apr 24, 2008
4.561
4.999
4.441
4.777
425,137,920
+0.51(+11.85%)
Apr 23, 2008
4.413
4.453
4.185
4.271
147,382,144
-0.08(-1.83%)
Apr 22, 2008
4.379
4.470
4.276
4.350
111,342,968
-0.05(-1.04%)
Apr 21, 2008
4.265
4.419
4.242
4.396
132,461,480
+0.16(+3.76%)
Apr 18, 2008
4.163
4.265
4.157
4.237
167,416,320
+0.11(+2.62%)
Apr 17, 2008
4.060
4.157
4.026
4.129
113,942,592
+0.04(+0.97%)
Apr 16, 2008
3.952
4.100
3.935
4.089
111,571,656
+0.18(+4.51%)
Apr 15, 2008
3.884
3.930
3.793
3.912
78,834,504
+0.06(+1.47%)
Apr 14, 2008
3.804
3.884
3.804
3.856
69,517,960
+0.05(+1.35%)
Apr 11, 2008
3.748
3.856
3.736
3.804
81,601,360
-0.03(-0.74%)
Apr 10, 2008
3.821
3.878
3.753
3.833
83,467,112
+0.01(+0.30%)
Apr 09, 2008
3.947
3.981
3.782
3.821
97,059,832
-0.11(-2.75%)
Apr 08, 2008
3.804
3.992
3.793
3.930
195,359,168
+0.10(+2.67%)
Apr 07, 2008
3.839
3.907
3.753
3.827
123,237,472
+0.14(+3.70%)
Apr 04, 2008
3.657
3.708
3.526
3.691
117,578,448
+0.02(+0.46%)
Apr 03, 2008
3.452
3.674
3.440
3.674
119,100,832
+0.19(+5.38%)
Apr 02, 2008
3.384
3.600
3.372
3.486
114,706,896
+0.09(+2.68%)
Apr 01, 2008
3.281
3.401
3.281
3.395
97,271,392
+0.14(+4.37%)
Mar 31, 2008
3.185
3.276
3.185
3.253
74,371,976
+0.07(+2.33%)
Mar 28, 2008
3.349
3.355
3.173
3.179
69,773,776
-0.18(-5.41%)
Mar 27, 2008
3.372
3.389
3.270
3.361
108,520,536
+0.02(+0.68%)
Mar 26, 2008
3.463
3.463
3.315
3.338
100,791,728
-0.07(-2.17%)
Mar 25, 2008
3.429
3.469
3.332
3.412
99,541,120
+0.02(+0.67%)
Mar 24, 2008
3.236
3.423
3.230
3.389
97,071,208
+0.19(+6.05%)
Mar 21, 2008
3.133
3.259
3.008
3.196
309,172,864
+0.00(+0.00%)
Mar 20, 2008
3.133
3.259
3.008
3.196
309,170,592
+0.10(+3.12%)
Mar 19, 2008
3.065
3.150
2.997
3.099
125,696,704
+0.09(+3.02%)
Mar 18, 2008
3.025
3.082
2.860
3.008
135,055,376
+0.10(+3.52%)
Mar 17, 2008
2.855
2.991
2.815
2.906
122,761,648
-0.10(-3.40%)
Mar 14, 2008
3.099
3.122
2.986
3.008
141,558,752
-0.06(-1.86%)
Mar 13, 2008
3.207
3.207
2.912
3.065
220,741,216
-0.18(-5.44%)
Mar 12, 2008
3.349
3.361
3.219
3.241
105,860,928
-0.11(-3.39%)
Mar 11, 2008
3.264
3.372
3.162
3.355
137,881,136
+0.17(+5.36%)
Mar 10, 2008
3.327
3.412
3.173
3.185
85,500,224
-0.10(-3.11%)
Mar 07, 2008
3.344
3.423
3.253
3.287
77,021,768
-0.09(-2.69%)
Mar 06, 2008
3.458
3.475
3.361
3.378
60,745,348
-0.10(-2.94%)
Mar 05, 2008
3.509
3.543
3.435
3.480
65,744,480
-0.01(-0.16%)
Mar 04, 2008
3.469
3.520
3.423
3.486
68,567,560
-0.03(-0.81%)
Mar 03, 2008
3.651
3.651
3.480
3.514
78,015,184
-0.20(-5.36%)
Feb 29, 2008
3.736
3.765
3.691
3.713
83,413,872
-0.05(-1.36%)
Feb 28, 2008
3.713
3.799
3.708
3.765
73,997,536
+0.01(+0.30%)
Feb 27, 2008
3.691
3.753
3.640
3.753
68,729,080
+0.05(+1.23%)
Feb 26, 2008
3.662
3.725
3.600
3.708
54,807,232
+0.03(+0.93%)
Feb 25, 2008
3.560
3.702
3.503
3.674
57,979,464
+0.12(+3.36%)
Feb 22, 2008
3.549
3.560
3.435
3.554
55,040,632
+0.01(+0.32%)
Feb 21, 2008
3.651
3.662
3.486
3.543
99,280,992
-0.10(-2.81%)
Feb 20, 2008
3.657
3.668
3.611
3.645
43,258,844
-0.04(-1.08%)
Feb 19, 2008
3.696
3.742
3.651
3.685
51,078,016
+0.02(+0.47%)
Feb 18, 2008
3.662
3.679
3.617
3.668
0
+0.00(+0.00%)
Feb 15, 2008
3.662
3.679
3.617
3.668
39,937,052
-0.01(-0.15%)
Feb 14, 2008
3.731
3.748
3.657
3.674
43,801,176
-0.07(-1.82%)
Feb 13, 2008
3.708
3.765
3.685
3.742
50,754,768
+0.07(+1.86%)
Feb 12, 2008
3.617
3.827
3.605
3.674
104,150,328
+0.04(+1.10%)
Feb 11, 2008
3.475
3.702
3.435
3.634
94,511,000
+0.18(+5.10%)
Feb 08, 2008
3.492
3.514
3.418
3.458
57,709,860
-0.05(-1.46%)
Feb 07, 2008
3.560
3.583
3.452
3.509
99,996,560
-0.08(-2.22%)
Feb 06, 2008
3.617
3.651
3.554
3.588
69,219,960
-0.07(-1.87%)
Feb 05, 2008
3.753
3.765
3.611
3.657
63,581,472
-0.14(-3.74%)
Feb 04, 2008
3.895
3.941
3.782
3.799
64,756,144
-0.10(-2.48%)
Feb 01, 2008
3.804
3.924
3.753
3.895
66,607,396
+0.12(+3.16%)
Jan 31, 2008
3.799
3.839
3.742
3.776
84,594,232
-0.06(-1.63%)
Jan 30, 2008
3.793
3.947
3.770
3.839
65,326,576
+0.03(+0.90%)
Jan 29, 2008
3.867
3.867
3.731
3.804
72,583,720
-0.01(-0.15%)
Jan 28, 2008
3.696
3.856
3.645
3.810
82,139,240
+0.07(+1.82%)
Jan 25, 2008
3.588
3.810
3.588
3.742
152,800,048
+0.18(+5.11%)
Jan 24, 2008
3.640
3.640
3.475
3.560
115,246,520
-0.02(-0.64%)
Jan 23, 2008
3.315
3.588
3.264
3.583
130,151,992
+0.21(+6.24%)
Jan 22, 2008
3.145
3.429
3.128
3.372
137,970,800
+0.01(+0.17%)
Jan 21, 2008
3.304
3.412
3.298
3.367
0
+0.00(+0.00%)
Jan 18, 2008
3.304
3.412
3.298
3.367
103,563,400
+0.09(+2.78%)
Jan 17, 2008
3.367
3.367
3.230
3.276
136,949,328
-0.06(-1.71%)
Jan 16, 2008
3.423
3.423
3.304
3.332
113,487,304
-0.06(-1.84%)
Jan 15, 2008
3.480
3.480
3.361
3.395
75,031,248
-0.12(-3.40%)
Jan 14, 2008
3.480
3.531
3.463
3.514
52,250,676
+0.07(+1.98%)
Jan 11, 2008
3.514
3.549
3.440
3.446
58,900,536
-0.11(-3.04%)
Jan 10, 2008
3.412
3.583
3.321
3.554
108,397,328
+0.10(+2.97%)
Jan 09, 2008
3.475
3.492
3.276
3.452
136,748,496
-0.02(-0.49%)
Jan 08, 2008
3.554
3.611
3.463
3.469
84,324,296
-0.03(-0.97%)
Jan 07, 2008
3.531
3.583
3.469
3.503
82,662,808
+0.02(+0.49%)
Jan 04, 2008
3.628
3.628
3.412
3.486
101,580,976
-0.18(-4.96%)
Jan 03, 2008
3.787
3.787
3.645
3.668
82,976,472
-0.09(-2.27%)
Jan 02, 2008
3.827
3.850
3.702
3.753
58,453,600
-0.07(-1.93%)
Jan 01, 2008
3.793
3.839
3.782
3.827
0
+0.00(+0.00%)
Dec 31, 2007
3.793
3.839
3.782
3.827
45,447,872
+0.02(+0.45%)
Dec 28, 2007
3.895
3.907
3.799
3.810
42,258,220
-0.08(-2.05%)
Dec 27, 2007
3.907
3.947
3.867
3.890
43,450,940
-0.03(-0.73%)
Dec 26, 2007
3.816
3.935
3.799
3.918
49,369,720
+0.08(+2.07%)
Dec 24, 2007
3.839
3.861
3.816
3.839
21,282,236
-0.02(-0.59%)
Dec 21, 2007
3.867
3.895
3.821
3.861
67,833,208
+0.00(+0.00%)
Dec 20, 2007
3.844
3.890
3.799
3.861
51,703,552
+0.02(+0.44%)
Dec 19, 2007
3.867
3.890
3.799
3.844
53,028,776
-0.03(-0.73%)
Dec 18, 2007
3.895
3.918
3.816
3.873
77,184,568
+0.01(+0.15%)
Dec 17, 2007
3.912
3.941
3.839
3.867
57,404,432
-0.05(-1.31%)
Dec 14, 2007
3.935
3.958
3.901
3.918
69,120,928
-0.06(-1.43%)
Dec 13, 2007
3.981
4.009
3.924
3.975
91,985,192
-0.04(-0.99%)
Dec 12, 2007
4.038
4.072
3.947
4.015
90,303,080
+0.05(+1.29%)
Dec 11, 2007
4.060
4.163
3.947
3.964
90,740,280
-0.10(-2.38%)
Dec 10, 2007
4.038
4.248
4.003
4.060
81,051,504
+0.05(+1.13%)
Dec 07, 2007
4.009
4.089
3.992
4.015
57,519,596
+0.00(+0.00%)
Dec 06, 2007
4.003
4.026
3.964
4.015
76,172,520
+0.05(+1.15%)
Dec 05, 2007
4.055
4.092
3.964
3.969
106,394,608
+0.01(+0.14%)
Dec 04, 2007
4.094
4.117
3.941
3.964
97,449,968
-0.16(-3.86%)
Dec 03, 2007
4.276
4.276
4.112
4.123
61,411,020
-0.15(-3.46%)
Nov 30, 2007
4.214
4.305
4.197
4.271
78,289,880
+0.13(+3.02%)
Nov 29, 2007
4.185
4.197
4.117
4.146
59,593,780
-0.04(-0.95%)
Nov 28, 2007
4.060
4.203
4.043
4.185
80,363,920
+0.16(+4.10%)
Nov 27, 2007
4.043
4.043
3.930
4.021
62,362,008
+0.02(+0.57%)
Nov 26, 2007
4.140
4.140
3.981
3.998
62,054,604
-0.09(-2.23%)
Nov 23, 2007
4.049
4.112
3.992
4.089
46,446,480
+0.14(+3.45%)
Nov 21, 2007
4.009
4.066
3.907
3.952
130,901,040
-0.16(-4.01%)
Nov 20, 2007
4.242
4.242
3.986
4.117
113,351,504
-0.06(-1.36%)
Nov 19, 2007
4.350
4.356
4.168
4.174
87,080,104
-0.20(-4.68%)
Nov 16, 2007
4.515
4.515
4.333
4.379
78,427,072
-0.05(-1.03%)
Nov 15, 2007
4.538
4.578
4.407
4.424
74,832,944
-0.11(-2.51%)
Nov 14, 2007
4.589
4.635
4.470
4.538
87,799,296
-0.01(-0.25%)
Nov 13, 2007
4.589
4.589
4.475
4.549
85,227,432
+0.07(+1.65%)
Nov 12, 2007
4.714
4.714
4.402
4.475
123,113,040
-0.19(-4.02%)
Nov 09, 2007
4.771
4.834
4.663
4.663
87,435,960
-0.16(-3.30%)
Nov 08, 2007
4.862
4.908
4.606
4.822
128,038,152
+0.14(+2.91%)
Nov 07, 2007
4.834
4.891
4.686
4.686
88,353,920
-0.22(-4.52%)
Nov 06, 2007
4.976
4.976
4.834
4.908
52,258,780
-0.02(-0.46%)
Nov 05, 2007
5.112
5.112
4.845
4.930
80,908,072
-0.16(-3.13%)
Nov 02, 2007
4.919
5.095
4.845
5.090
96,080,008
+0.26(+5.29%)
Nov 01, 2007
4.987
5.016
4.828
4.834
71,497,104
-0.21(-4.17%)
Oct 31, 2007
5.016
5.050
4.947
5.044
91,438,000
+0.04(+0.80%)
Oct 30, 2007
4.987
5.050
4.936
5.004
48,074,120
+0.02(+0.34%)
Oct 29, 2007
4.947
5.027
4.913
4.987
73,581,256
+0.06(+1.15%)
Oct 26, 2007
4.930
4.947
4.805
4.930
60,593,548
+0.04(+0.81%)
Oct 25, 2007
4.891
4.959
4.822
4.891
65,142,816
+0.01(+0.12%)
Oct 24, 2007
4.874
4.896
4.777
4.885
62,916,324
-0.03(-0.69%)
Oct 23, 2007
4.822
4.919
4.783
4.919
59,229,024
+0.18(+3.72%)
Oct 22, 2007
4.697
4.845
4.692
4.743
78,950,928
-0.02(-0.36%)
Oct 19, 2007
4.965
4.976
4.743
4.760
98,840,344
-0.22(-4.45%)
Oct 18, 2007
4.930
5.027
4.913
4.982
52,639,284
+0.04(+0.81%)
Oct 17, 2007
5.073
5.090
4.874
4.942
71,580,528
-0.05(-1.03%)
Oct 16, 2007
5.061
5.186
4.976
4.993
88,081,112
-0.12(-2.34%)
Oct 15, 2007
5.232
5.232
5.095
5.112
88,452,912
-0.12(-2.28%)
Oct 12, 2007
5.010
5.255
5.010
5.232
161,890,768
+0.25(+5.02%)
Oct 11, 2007
4.731
5.010
4.726
4.982
162,352,688
+0.30(+6.44%)
Oct 10, 2007
4.726
4.748
4.657
4.680
62,627,176
-0.05(-1.08%)
Oct 09, 2007
4.675
4.731
4.623
4.731
79,062,584
+0.07(+1.59%)
Oct 08, 2007
4.771
4.771
4.646
4.657
57,935,796
-0.10(-2.15%)
Oct 05, 2007
4.766
4.777
4.686
4.760
66,147,876
+0.06(+1.33%)
Oct 04, 2007
4.817
4.839
4.680
4.697
84,197,320
-0.10(-2.02%)
Oct 03, 2007
4.856
4.891
4.766
4.794
81,373,920
-0.08(-1.63%)
Oct 02, 2007
4.771
4.891
4.760
4.874
93,247,784
+0.19(+4.13%)
Oct 01, 2007
4.868
4.879
4.657
4.680
96,422,736
-0.15(-3.06%)
Sep 28, 2007
4.908
4.965
4.822
4.828
77,183,728
-0.08(-1.62%)
Sep 27, 2007
5.061
5.078
4.896
4.908
90,572,256
-0.14(-2.82%)
Sep 26, 2007
4.936
5.118
4.851
5.050
163,127,904
+0.31(+6.47%)
Sep 25, 2007
4.777
4.788
4.692
4.743
45,804,004
-0.08(-1.65%)
Sep 24, 2007
4.817
4.896
4.754
4.822
101,026,896
+0.14(+3.04%)
Sep 21, 2007
4.743
4.743
4.652
4.680
60,284,860
-0.01(-0.24%)
Sep 20, 2007
4.777
4.777
4.640
4.692
56,235,804
-0.09(-1.79%)
Sep 19, 2007
4.788
4.845
4.709
4.777
93,749,784
-0.01(-0.24%)
Sep 18, 2007
4.754
4.828
4.652
4.788
81,342,432
+0.08(+1.69%)
Sep 17, 2007
4.601
4.766
4.601
4.709
95,172,992
+0.14(+3.11%)
Sep 14, 2007
4.453
4.601
4.407
4.566
73,730,376
+0.06(+1.39%)
Sep 13, 2007
4.345
4.527
4.333
4.504
119,106,560
+0.24(+5.60%)
Sep 12, 2007
4.293
4.362
4.265
4.265
69,082,856
-0.05(-1.06%)
Sep 11, 2007
4.293
4.379
4.282
4.311
67,697,240
+0.03(+0.80%)
Sep 10, 2007
4.322
4.333
4.265
4.276
58,627,756
+0.00(+0.00%)
Sep 07, 2007
4.350
4.379
4.265
4.276
77,765,184
-0.15(-3.34%)
Sep 06, 2007
4.436
4.453
4.345
4.424
51,349,620
+0.01(+0.13%)
Sep 05, 2007
4.493
4.532
4.396
4.419
37,364,508
-0.13(-2.75%)
Sep 04, 2007
4.424
4.566
4.413
4.544
58,876,752
+0.10(+2.30%)
Aug 31, 2007
4.436
4.475
4.367
4.441
55,674,932
+0.08(+1.83%)
Aug 30, 2007
4.339
4.419
4.311
4.362
49,890,092
-0.03(-0.65%)
Aug 29, 2007
4.322
4.419
4.282
4.390
52,770,464
+0.12(+2.80%)
Aug 28, 2007
4.407
4.436
4.271
4.271
56,646,836
-0.16(-3.72%)
Aug 27, 2007
4.498
4.498
4.436
4.436
27,104,600
-0.06(-1.27%)
Aug 24, 2007
4.396
4.504
4.328
4.493
56,769,052
+0.09(+1.94%)
Aug 23, 2007
4.464
4.498
4.350
4.407
68,668,272
-0.06(-1.27%)
Aug 22, 2007
4.549
4.549
4.424
4.464
92,467,408
-0.04(-0.88%)
Aug 21, 2007
4.549
4.549
4.493
4.504
38,014,964
-0.05(-1.00%)
Aug 20, 2007
4.487
4.549
4.436
4.549
51,415,740
+0.10(+2.17%)
Aug 17, 2007
4.504
4.538
4.311
4.453
80,978,440
+0.07(+1.69%)
Aug 16, 2007
4.504
4.555
4.259
4.379
139,389,024
-0.17(-3.75%)
Aug 15, 2007
4.612
4.697
4.544
4.549
82,041,608
-0.04(-0.87%)
Aug 14, 2007
4.760
4.805
4.578
4.589
81,567,352
-0.17(-3.58%)
Aug 13, 2007
4.766
4.794
4.703
4.760
56,935,928
+0.08(+1.70%)
Aug 10, 2007
4.743
4.777
4.629
4.680
75,993,528
-0.09(-1.79%)
Aug 09, 2007
4.885
4.959
4.743
4.766
100,651,504
-0.28(-5.52%)
Aug 08, 2007
4.777
5.044
4.760
5.044
157,697,168
+0.32(+6.87%)
Aug 07, 2007
4.640
4.748
4.595
4.720
67,430,992
+0.06(+1.34%)
Aug 06, 2007
4.618
4.726
4.555
4.657
73,770,824
+0.06(+1.24%)
Aug 03, 2007
4.675
4.777
4.595
4.601
73,761,856
-0.18(-3.69%)
Aug 02, 2007
4.805
4.839
4.709
4.777
65,292,884
-0.02(-0.36%)
Aug 01, 2007
4.822
4.862
4.720
4.794
88,289,896
-0.05(-0.94%)
Jul 31, 2007
5.073
5.101
4.839
4.839
162,935,472
-0.13(-2.63%)
Jul 30, 2007
4.737
4.976
4.692
4.970
157,469,968
+0.29(+6.20%)
Jul 27, 2007
4.652
4.760
4.595
4.680
182,108,592
+0.08(+1.73%)
Jul 26, 2007
4.612
4.737
4.493
4.601
288,004,096
+0.07(+1.51%)
Jul 25, 2007
4.731
4.731
4.521
4.532
213,621,088
-0.16(-3.51%)
Jul 24, 2007
4.777
4.788
4.697
4.697
71,054,624
-0.11(-2.36%)
Jul 23, 2007
4.811
4.851
4.748
4.811
61,796,516
+0.03(+0.71%)
Jul 20, 2007
4.902
4.908
4.743
4.777
95,863,720
-0.13(-2.67%)
Jul 19, 2007
4.976
4.976
4.862
4.908
64,042,612
+0.00(+0.00%)
Jul 18, 2007
4.936
4.942
4.839
4.908
86,561,584
-0.06(-1.15%)
Jul 17, 2007
5.050
5.078
4.953
4.965
58,254,432
-0.07(-1.47%)
Jul 16, 2007
5.124
5.141
5.027
5.038
50,706,196
-0.06(-1.23%)
Jul 13, 2007
5.107
5.124
5.027
5.101
66,326,508
+0.01(+0.11%)
Jul 12, 2007
5.078
5.147
5.044
5.095
83,863,960
+0.03(+0.67%)
Jul 11, 2007
5.175
5.198
5.010
5.061
122,211,584
-0.11(-2.09%)
Jul 10, 2007
5.220
5.289
5.164
5.169
95,873,464
+0.01(+0.11%)
Jul 09, 2007
5.209
5.255
5.158
5.164
93,242,864
-0.02(-0.33%)
Jul 06, 2007
5.238
5.249
5.164
5.181
68,056,936
-0.02(-0.44%)
Jul 05, 2007
5.317
5.323
5.152
5.203
108,979,744
-0.15(-2.87%)
Jul 03, 2007
5.357
5.391
5.266
5.357
148,024,096
-0.13(-2.28%)
Jul 02, 2007
5.431
5.482
5.363
5.482
45,978,232
+0.13(+2.34%)
Jun 29, 2007
5.437
5.516
5.306
5.357
88,470,856
-0.04(-0.74%)
Jun 28, 2007
5.311
5.488
5.300
5.397
128,925,832
+0.12(+2.26%)
Jun 27, 2007
5.095
5.300
5.038
5.277
88,744,344
+0.18(+3.57%)
Jun 26, 2007
5.158
5.203
5.090
5.095
59,017,804
-0.04(-0.78%)
Jun 25, 2007
5.232
5.374
5.107
5.135
97,395,792
-0.06(-1.10%)
Jun 22, 2007
5.044
5.249
4.993
5.192
141,794,000
+0.13(+2.47%)
Jun 21, 2007
5.038
5.067
4.999
5.067
69,394,472
+0.03(+0.56%)
Jun 20, 2007
4.953
5.050
4.908
5.038
85,361,424
+0.12(+2.43%)
Jun 19, 2007
4.993
4.999
4.913
4.919
61,564,048
-0.11(-2.26%)
Jun 18, 2007
5.073
5.078
4.965
5.033
70,983,472
-0.04(-0.78%)
Jun 15, 2007
4.982
5.101
4.936
5.073
106,865,936
+0.15(+3.00%)
Jun 14, 2007
4.879
4.947
4.879
4.925
67,733,640
+0.06(+1.17%)
Jun 13, 2007
4.771
4.885
4.754
4.868
62,647,264
+0.14(+2.88%)
Jun 12, 2007
4.771
4.828
4.731
4.731
54,812,048
-0.05(-0.95%)
Jun 11, 2007
4.771
4.788
4.720
4.777
44,629,380
+0.09(+1.94%)
Jun 08, 2007
4.612
4.720
4.584
4.686
57,319,420
+0.10(+2.23%)
Jun 07, 2007
4.714
4.754
4.578
4.584
72,151,176
-0.11(-2.42%)
Jun 06, 2007
4.703
4.731
4.663
4.697
62,188,832
-0.03(-0.60%)
Jun 05, 2007
4.709
4.771
4.703
4.726
105,361,392
+0.02(+0.48%)
Jun 04, 2007
4.743
4.777
4.680
4.703
36,017,940
-0.05(-0.96%)
Jun 01, 2007
4.748
4.800
4.703
4.748
63,209,176
+0.01(+0.12%)
May 31, 2007
4.834
4.862
4.697
4.743
57,171,636
-0.09(-1.88%)
May 30, 2007
4.777
4.856
4.731
4.834
57,259,532
+0.06(+1.19%)
May 29, 2007
4.851
4.885
4.766
4.777
46,362,636
-0.03(-0.59%)
May 25, 2007
4.868
4.885
4.783
4.805
53,531,980
-0.02(-0.47%)
May 24, 2007
4.982
5.016
4.822
4.828
88,532,152
-0.15(-3.08%)
May 23, 2007
4.947
5.016
4.936
4.982
59,361,816
+0.05(+0.92%)
May 22, 2007
4.993
5.021
4.930
4.936
47,803,180
-0.06(-1.14%)
May 21, 2007
4.959
5.078
4.936
4.993
63,041,612
+0.05(+1.04%)
May 18, 2007
5.038
5.038
4.936
4.942
27,113,984
-0.04(-0.80%)
May 17, 2007
4.970
5.044
4.942
4.982
44,959,052
+0.00(+0.00%)
May 16, 2007
5.095
5.090
4.965
4.982
55,867,168
-0.09(-1.68%)
May 15, 2007
4.959
5.107
4.953
5.067
117,453,352
+0.11(+2.30%)
May 14, 2007
4.908
5.101
4.845
4.953
143,444,624
+0.19(+4.06%)
May 11, 2007
4.697
4.788
4.697
4.760
44,590,148
+0.07(+1.58%)
May 10, 2007
4.754
4.788
4.663
4.686
46,952,524
-0.06(-1.32%)
May 09, 2007
4.766
4.822
4.720
4.748
110,378,808
-0.01(-0.24%)
May 08, 2007
4.635
4.777
4.635
4.760
105,707,488
+0.12(+2.57%)
May 07, 2007
4.657
4.675
4.635
4.640
21,928,980
-0.03(-0.73%)
May 04, 2007
4.663
4.675
4.612
4.675
39,750,840
+0.02(+0.37%)
May 03, 2007
4.618
4.680
4.618
4.657
35,029,696
+0.01(+0.24%)
May 02, 2007
4.595
4.663
4.589
4.646
47,252,356
+0.07(+1.49%)
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.