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
)
12.50
+0.07 (+0.56%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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, 2009
5.779
5.756
5.756
5.756
54,299,204
+0.01(+0.10%)
Dec 30, 2009
5.785
5.802
5.693
5.750
81,045,880
-0.07(-1.19%)
Dec 29, 2009
5.911
5.923
5.808
5.819
70,879,296
-0.05(-0.88%)
Dec 28, 2009
5.859
5.969
5.842
5.871
93,747,936
+0.04(+0.69%)
Dec 24, 2009
5.854
5.871
5.790
5.831
43,252,908
+0.03(+0.50%)
Dec 23, 2009
5.762
5.819
5.716
5.802
112,549,416
+0.10(+1.82%)
Dec 22, 2009
5.635
5.698
5.589
5.698
88,270,968
+0.08(+1.46%)
Dec 21, 2009
5.623
5.641
5.543
5.616
92,656,344
+0.04(+0.80%)
Dec 18, 2009
5.503
5.600
5.451
5.572
152,945,840
+0.17(+3.09%)
Dec 17, 2009
5.462
5.503
5.370
5.405
96,703,136
-0.11(-1.98%)
Dec 16, 2009
5.434
5.549
5.416
5.514
124,271,792
+0.11(+2.02%)
Dec 15, 2009
5.203
5.445
5.198
5.405
190,046,112
+0.18(+3.41%)
Dec 14, 2009
5.209
5.238
5.180
5.226
65,916,404
+0.05(+0.89%)
Dec 11, 2009
5.232
5.238
5.169
5.180
110,278,928
-0.03(-0.55%)
Dec 10, 2009
5.146
5.232
5.123
5.209
110,306,096
+0.11(+2.14%)
Dec 09, 2009
5.105
5.186
5.065
5.100
91,824,024
+0.02(+0.45%)
Dec 08, 2009
5.105
5.117
5.042
5.077
99,814,304
-0.05(-1.01%)
Dec 07, 2009
5.123
5.180
5.065
5.128
72,035,576
-0.02(-0.34%)
Dec 04, 2009
5.238
5.261
5.054
5.146
138,081,296
+0.00(+0.00%)
Dec 03, 2009
5.209
5.244
5.117
5.146
100,621,648
-0.04(-0.78%)
Dec 02, 2009
5.146
5.221
5.128
5.186
110,520,184
+0.07(+1.46%)
Dec 01, 2009
5.186
5.221
5.071
5.111
180,650,320
-0.01(-0.11%)
Nov 30, 2009
5.054
5.137
4.990
5.117
102,283,144
+0.09(+1.83%)
Nov 27, 2009
4.892
5.071
4.835
5.025
73,291,280
-0.05(-0.91%)
Nov 25, 2009
5.105
5.123
5.042
5.071
46,774,340
+0.00(+0.00%)
Nov 24, 2009
5.065
5.082
4.979
5.071
81,779,480
+0.05(+0.92%)
Nov 23, 2009
5.088
5.128
4.990
5.025
106,554,096
+0.05(+1.04%)
Nov 20, 2009
4.967
5.054
4.939
4.973
103,051,448
-0.05(-1.03%)
Nov 19, 2009
5.077
5.077
4.921
5.025
157,419,184
-0.12(-2.35%)
Nov 18, 2009
5.180
5.261
5.065
5.146
209,177,872
-0.02(-0.45%)
Nov 17, 2009
5.054
5.180
5.036
5.169
219,967,984
+0.16(+3.10%)
Nov 16, 2009
4.898
5.059
4.892
5.013
211,470,736
+0.17(+3.57%)
Nov 13, 2009
4.789
4.864
4.760
4.841
149,764,864
+0.12(+2.56%)
Nov 12, 2009
4.749
4.858
4.703
4.720
150,206,880
-0.07(-1.56%)
Nov 11, 2009
4.795
4.835
4.754
4.795
155,132,288
+0.05(+1.09%)
Nov 10, 2009
4.691
4.806
4.628
4.743
237,320,880
+0.03(+0.73%)
Nov 09, 2009
4.478
4.708
4.461
4.708
352,972,064
+0.25(+5.55%)
Nov 06, 2009
4.259
4.461
4.225
4.461
277,936,864
+0.21(+4.87%)
Nov 05, 2009
4.236
4.317
4.213
4.254
217,186,016
+0.07(+1.65%)
Nov 04, 2009
4.231
4.277
4.167
4.184
417,019,168
-0.10(-2.28%)
Nov 03, 2009
4.363
4.415
4.208
4.282
336,184,544
-0.08(-1.85%)
Nov 02, 2009
4.449
4.513
4.231
4.363
362,050,048
+0.33(+8.29%)
Oct 30, 2009
4.190
4.202
3.920
4.029
166,331,232
-0.17(-4.11%)
Oct 29, 2009
4.110
4.231
4.064
4.202
120,640,008
+0.20(+4.89%)
Oct 28, 2009
4.184
4.225
3.966
4.006
164,364,608
-0.21(-5.05%)
Oct 27, 2009
4.305
4.334
4.127
4.219
126,766,336
-0.08(-1.87%)
Oct 26, 2009
4.432
4.513
4.259
4.300
105,214,984
-0.09(-2.10%)
Oct 23, 2009
4.438
4.455
4.346
4.392
82,882,136
-0.07(-1.68%)
Oct 22, 2009
4.449
4.530
4.386
4.467
92,798,536
-0.01(-0.26%)
Oct 21, 2009
4.426
4.593
4.403
4.478
121,175,040
+0.04(+0.91%)
Oct 20, 2009
4.426
4.438
4.420
4.438
87,011,632
+0.08(+1.85%)
Oct 19, 2009
4.340
4.420
4.271
4.357
109,108,848
+0.09(+2.02%)
Oct 16, 2009
4.351
4.369
4.259
4.271
82,301,336
-0.14(-3.13%)
Oct 15, 2009
4.380
4.455
4.380
4.409
70,077,552
+0.00(+0.00%)
Oct 14, 2009
4.490
4.495
4.380
4.409
102,191,208
+0.02(+0.53%)
Oct 13, 2009
4.363
4.536
4.323
4.386
174,236,624
+0.00(+0.00%)
Oct 12, 2009
4.179
4.507
4.121
4.386
264,519,072
+0.29(+7.02%)
Oct 09, 2009
4.115
4.121
4.058
4.098
56,660,620
-0.03(-0.84%)
Oct 08, 2009
4.138
4.184
4.092
4.133
136,095,712
+0.03(+0.70%)
Oct 07, 2009
4.092
4.110
4.030
4.104
58,781,808
-0.01(-0.14%)
Oct 06, 2009
4.133
4.156
4.052
4.110
84,233,592
+0.05(+1.28%)
Oct 05, 2009
3.995
4.075
3.937
4.058
74,173,384
+0.12(+3.07%)
Oct 02, 2009
3.920
4.023
3.805
3.937
96,988,776
-0.07(-1.86%)
Oct 01, 2009
4.133
4.173
4.012
4.012
176,177,776
-0.14(-3.33%)
Sep 30, 2009
4.305
4.317
4.110
4.150
166,632,416
-0.14(-3.22%)
Sep 29, 2009
4.311
4.317
4.236
4.288
81,156,480
+0.02(+0.54%)
Sep 28, 2009
4.236
4.317
4.219
4.265
79,628,296
+0.07(+1.65%)
Sep 25, 2009
4.225
4.288
4.144
4.196
107,558,496
-0.02(-0.55%)
Sep 24, 2009
4.334
4.346
4.150
4.219
153,462,912
-0.02(-0.41%)
Sep 23, 2009
4.144
4.369
4.133
4.236
241,983,648
+0.20(+4.99%)
Sep 22, 2009
3.983
4.081
3.972
4.035
96,400,344
+0.10(+2.64%)
Sep 21, 2009
3.960
3.983
3.885
3.931
91,703,816
-0.06(-1.59%)
Sep 18, 2009
4.023
4.064
3.989
3.995
92,656,008
-0.14(-3.34%)
Sep 17, 2009
4.058
4.173
3.943
4.133
179,460,752
+0.07(+1.81%)
Sep 16, 2009
4.225
4.236
4.041
4.059
185,736,272
-0.08(-2.05%)
Sep 15, 2009
4.254
4.282
4.144
4.144
88,079,664
-0.11(-2.57%)
Sep 14, 2009
4.202
4.259
4.133
4.254
59,969,092
+0.03(+0.82%)
Sep 11, 2009
4.294
4.340
4.202
4.219
84,762,536
-0.06(-1.48%)
Sep 10, 2009
4.277
4.305
4.231
4.282
59,115,932
+0.03(+0.68%)
Sep 09, 2009
4.213
4.328
4.173
4.254
82,492,688
+0.05(+1.23%)
Sep 08, 2009
4.334
4.346
4.184
4.202
79,025,584
-0.07(-1.75%)
Sep 04, 2009
4.311
4.346
4.184
4.277
73,907,304
-0.03(-0.67%)
Sep 03, 2009
4.110
4.328
4.012
4.305
151,211,968
+0.26(+6.40%)
Sep 02, 2009
4.133
4.150
3.954
4.046
114,481,848
-0.12(-2.89%)
Sep 01, 2009
4.323
4.472
4.104
4.167
178,435,200
-0.21(-4.75%)
Aug 31, 2009
4.374
4.397
4.300
4.374
76,039,352
-0.07(-1.68%)
Aug 28, 2009
4.449
4.490
4.426
4.449
76,879,192
+0.03(+0.78%)
Aug 27, 2009
4.409
4.438
4.294
4.415
108,586,464
+0.03(+0.79%)
Aug 26, 2009
4.380
4.397
4.265
4.380
77,249,208
+0.01(+0.26%)
Aug 25, 2009
4.277
4.403
4.277
4.369
92,939,736
+0.10(+2.43%)
Aug 24, 2009
4.461
4.495
4.208
4.265
162,417,552
-0.19(-4.26%)
Aug 21, 2009
4.484
4.507
4.386
4.455
96,047,384
+0.03(+0.78%)
Aug 20, 2009
4.432
4.455
4.409
4.420
51,365,268
+0.02(+0.39%)
Aug 19, 2009
4.317
4.461
4.317
4.403
82,346,560
+0.01(+0.13%)
Aug 18, 2009
4.328
4.461
4.305
4.397
125,685,680
+0.17(+3.95%)
Aug 17, 2009
4.323
4.386
4.104
4.231
136,594,368
-0.28(-6.13%)
Aug 14, 2009
4.593
4.610
4.461
4.507
100,801,008
-0.04(-0.89%)
Aug 13, 2009
4.518
4.559
4.432
4.547
152,867,264
+0.12(+2.60%)
Aug 12, 2009
4.518
4.587
4.426
4.432
128,077,936
-0.06(-1.41%)
Aug 11, 2009
4.403
4.564
4.397
4.495
141,901,840
+0.05(+1.17%)
Aug 10, 2009
4.570
4.582
4.386
4.444
156,850,352
-0.17(-3.62%)
Aug 07, 2009
4.795
4.800
4.605
4.610
165,730,704
-0.03(-0.74%)
Aug 06, 2009
4.904
4.921
4.553
4.645
229,972,288
-0.21(-4.38%)
Aug 05, 2009
4.898
4.939
4.789
4.858
168,822,096
+0.10(+2.04%)
Aug 04, 2009
4.835
4.898
4.656
4.761
212,679,184
-0.03(-0.71%)
Aug 03, 2009
4.979
5.100
4.777
4.795
427,792,096
+0.19(+4.13%)
Jul 31, 2009
4.294
4.605
4.277
4.605
271,427,136
+0.35(+8.25%)
Jul 30, 2009
4.190
4.305
4.133
4.254
153,947,296
+0.16(+3.79%)
Jul 29, 2009
4.075
4.213
4.023
4.098
128,769,032
-0.01(-0.28%)
Jul 28, 2009
4.144
4.190
4.058
4.110
119,483,312
-0.01(-0.28%)
Jul 27, 2009
3.885
4.196
3.874
4.121
181,853,376
+0.22(+5.60%)
Jul 24, 2009
3.972
3.983
3.856
3.902
173,179,824
-0.12(-2.87%)
Jul 23, 2009
3.672
4.087
3.828
4.018
467,370,592
+0.35(+9.40%)
Jul 22, 2009
3.551
3.730
3.528
3.672
159,399,440
+0.10(+2.90%)
Jul 21, 2009
3.615
3.626
3.477
3.569
99,694,320
+0.01(+0.16%)
Jul 20, 2009
3.569
3.626
3.528
3.563
111,229,320
+0.03(+0.81%)
Jul 17, 2009
3.540
3.580
3.471
3.534
109,162,648
+0.01(+0.16%)
Jul 16, 2009
3.442
3.534
3.361
3.528
115,536,456
+0.05(+1.32%)
Jul 15, 2009
3.442
3.488
3.402
3.482
112,551,816
+0.12(+3.60%)
Jul 14, 2009
3.275
3.390
3.223
3.361
97,415,496
+0.09(+2.64%)
Jul 13, 2009
3.246
3.287
3.212
3.275
79,991,832
-0.02(-0.52%)
Jul 10, 2009
3.183
3.310
3.177
3.292
82,130,280
+0.05(+1.60%)
Jul 09, 2009
3.143
3.315
3.062
3.241
104,575,688
+0.16(+5.23%)
Jul 08, 2009
3.194
3.229
3.016
3.079
116,958,360
-0.10(-3.25%)
Jul 07, 2009
3.304
3.310
3.171
3.183
118,555,240
-0.13(-3.83%)
Jul 06, 2009
3.379
3.482
3.269
3.310
127,868,216
-0.08(-2.38%)
Jul 02, 2009
3.356
3.500
3.194
3.390
127,843,560
-0.01(-0.34%)
Jul 01, 2009
3.523
3.597
3.390
3.402
166,434,944
-0.09(-2.64%)
Jun 30, 2009
3.430
3.546
3.373
3.494
148,482,704
+0.17(+5.02%)
Jun 29, 2009
3.258
3.430
3.223
3.327
127,660,776
+0.10(+3.03%)
Jun 26, 2009
3.252
3.338
3.194
3.229
118,669,072
-0.04(-1.23%)
Jun 25, 2009
3.246
3.310
3.183
3.269
109,247,760
+0.03(+0.89%)
Jun 24, 2009
3.258
3.396
3.171
3.241
125,405,208
+0.06(+1.81%)
Jun 23, 2009
3.125
3.218
2.999
3.183
105,244,432
+0.09(+2.79%)
Jun 22, 2009
3.264
3.333
3.091
3.097
100,054,400
-0.20(-5.94%)
Jun 19, 2009
3.298
3.430
3.275
3.292
120,890,832
+0.02(+0.70%)
Jun 18, 2009
3.327
3.344
3.177
3.269
99,982,720
-0.02(-0.53%)
Jun 17, 2009
3.246
3.367
3.051
3.287
152,377,216
+0.02(+0.71%)
Jun 16, 2009
3.419
3.425
3.177
3.264
151,479,584
-0.18(-5.10%)
Jun 15, 2009
3.465
3.477
3.338
3.439
113,125,272
-0.08(-2.21%)
Jun 12, 2009
3.459
3.540
3.407
3.517
94,832,856
+0.07(+2.17%)
Jun 11, 2009
3.540
3.592
3.310
3.442
230,846,768
-0.12(-3.39%)
Jun 10, 2009
3.638
3.701
3.517
3.563
156,762,784
-0.04(-1.12%)
Jun 09, 2009
3.672
3.707
3.557
3.603
146,773,280
-0.07(-1.88%)
Jun 08, 2009
3.559
3.718
3.511
3.672
148,613,440
+0.01(+0.31%)
Jun 05, 2009
3.724
3.759
3.580
3.661
148,821,056
+0.00(+0.00%)
Jun 04, 2009
3.557
3.684
3.551
3.661
145,547,408
+0.10(+2.91%)
Jun 03, 2009
3.626
3.626
3.430
3.557
193,480,288
-0.13(-3.59%)
Jun 02, 2009
3.551
3.718
3.471
3.689
233,805,360
+0.16(+4.57%)
Jun 01, 2009
3.425
3.586
3.384
3.528
193,890,208
+0.22(+6.61%)
May 29, 2009
3.212
3.310
3.114
3.310
172,531,952
+0.11(+3.42%)
May 28, 2009
3.114
3.200
3.022
3.200
109,831,536
+0.13(+4.12%)
May 27, 2009
3.154
3.183
3.022
3.074
96,081,008
-0.03(-1.11%)
May 26, 2009
2.970
3.114
2.935
3.108
115,268,096
+0.08(+2.66%)
May 22, 2009
3.091
3.091
2.935
3.028
86,914,808
-0.04(-1.31%)
May 21, 2009
3.022
3.102
2.912
3.068
136,220,816
-0.12(-3.70%)
May 20, 2009
3.258
3.310
3.068
3.186
165,869,328
-0.05(-1.69%)
May 19, 2009
3.160
3.275
3.068
3.241
161,142,032
+0.07(+2.36%)
May 18, 2009
3.275
3.281
3.045
3.166
211,016,784
+0.01(+0.18%)
May 15, 2009
3.005
3.166
3.005
3.160
223,659,072
+0.19(+6.40%)
May 14, 2009
2.970
3.085
2.872
2.970
359,808,864
+0.12(+4.03%)
May 13, 2009
2.746
2.861
2.711
2.855
939,825,984
-0.31(-9.82%)
May 12, 2009
3.304
3.321
2.884
3.166
371,362,560
-0.33(-9.54%)
May 11, 2009
3.505
3.603
3.384
3.500
112,129,792
-0.09(-2.56%)
May 08, 2009
3.563
3.626
3.471
3.592
110,990,776
+0.10(+2.97%)
May 07, 2009
3.747
3.764
3.252
3.488
164,849,920
-0.12(-3.19%)
May 06, 2009
3.402
3.620
3.396
3.603
165,800,096
+0.24(+7.01%)
May 05, 2009
3.350
3.402
3.223
3.367
122,202,152
-0.01(-0.43%)
May 04, 2009
3.396
3.419
3.310
3.382
100,939,456
+0.11(+3.25%)
May 01, 2009
3.448
3.454
3.200
3.275
178,694,128
-0.17(-4.85%)
Apr 30, 2009
3.212
3.448
3.206
3.442
324,606,368
+0.33(+10.74%)
Apr 29, 2009
3.062
3.137
3.039
3.108
122,805,368
+0.13(+4.45%)
Apr 28, 2009
2.924
3.108
2.884
2.976
126,990,456
+0.03(+1.17%)
Apr 27, 2009
2.918
3.120
2.889
2.941
193,506,464
+0.06(+2.20%)
Apr 24, 2009
3.068
3.137
2.855
2.878
499,971,360
+0.29(+11.36%)
Apr 23, 2009
2.550
2.596
2.481
2.584
200,875,360
+0.12(+4.91%)
Apr 22, 2009
2.360
2.544
2.331
2.463
252,373,712
+0.29(+13.23%)
Apr 21, 2009
2.032
2.210
1.882
2.176
163,012,560
+0.05(+2.44%)
Apr 20, 2009
2.251
2.251
2.078
2.124
100,377,712
-0.18(-7.75%)
Apr 17, 2009
2.412
2.423
2.285
2.302
95,701,608
-0.09(-3.85%)
Apr 16, 2009
2.371
2.417
2.274
2.394
103,131,616
+0.07(+2.97%)
Apr 15, 2009
2.435
2.446
2.158
2.325
153,366,848
-0.13(-5.16%)
Apr 14, 2009
2.463
2.492
2.389
2.452
111,547,912
-0.01(-0.23%)
Apr 13, 2009
2.446
2.487
2.320
2.458
128,454,024
+0.02(+0.71%)
Apr 09, 2009
2.429
2.538
2.320
2.440
228,473,408
+0.17(+7.34%)
Apr 08, 2009
2.112
2.331
2.032
2.274
453,286,368
+0.26(+13.18%)
Apr 07, 2009
2.130
2.153
1.934
2.009
195,540,144
-0.16(-7.43%)
Apr 06, 2009
1.882
2.302
1.871
2.170
401,825,568
+0.30(+16.00%)
Apr 03, 2009
1.686
1.871
1.675
1.871
194,280,464
+0.20(+11.68%)
Apr 02, 2009
1.663
1.698
1.629
1.675
118,338,552
+0.10(+6.20%)
Apr 01, 2009
1.473
1.612
1.381
1.577
118,563,880
+0.06(+4.18%)
Mar 31, 2009
1.635
1.652
1.514
1.514
79,608,296
-0.07(-4.71%)
Mar 30, 2009
1.571
1.658
1.370
1.589
111,028,688
-0.10(-6.12%)
Mar 26, 2009
1.669
1.692
1.617
1.692
67,335,704
+0.10(+6.14%)
Mar 25, 2009
1.669
1.721
1.589
1.594
89,273,720
-0.05(-3.15%)
Mar 24, 2009
1.629
1.698
1.589
1.646
70,387,096
-0.02(-1.38%)
Mar 23, 2009
1.612
1.669
1.612
1.669
78,669,232
+0.09(+5.45%)
Mar 20, 2009
1.554
1.583
1.450
1.583
99,458,472
+0.10(+6.59%)
Mar 19, 2009
1.594
1.600
1.312
1.485
106,400,720
+0.07(+4.60%)
Mar 18, 2009
1.312
1.525
1.312
1.420
161,185,120
+0.11(+8.18%)
Mar 17, 2009
1.249
1.324
1.214
1.312
75,028,920
+0.10(+8.57%)
Mar 16, 2009
1.312
1.324
1.203
1.209
76,784,728
-0.05(-4.11%)
Mar 13, 2009
1.261
1.295
1.220
1.261
0
+0.05(+4.29%)
Mar 12, 2009
1.140
1.209
1.140
1.209
81,069,960
+0.08(+7.14%)
Mar 11, 2009
1.099
1.151
1.076
1.128
75,591,112
+0.06(+5.95%)
Mar 10, 2009
1.065
1.088
1.042
1.065
54,112,964
+0.06(+6.32%)
Mar 09, 2009
1.025
1.065
0.9785
1.002
56,024,964
+0.02(+2.35%)
Mar 06, 2009
1.053
1.099
0.9497
0.9785
0
-0.06(-6.08%)
Mar 05, 2009
1.007
1.151
0.9958
1.042
82,488,816
-0.03(-3.21%)
Mar 04, 2009
1.094
1.094
1.053
1.076
38,800,532
+0.00(+0.00%)
Mar 02, 2009
1.099
1.117
1.053
1.076
34,037,500
-0.07(-6.50%)
Feb 27, 2009
1.111
1.151
1.036
1.151
0
+0.06(+5.26%)
Feb 26, 2009
1.197
1.203
1.042
1.094
56,129,324
-0.06(-5.47%)
Feb 25, 2009
1.209
1.243
1.151
1.157
94,390,568
+0.01(+0.50%)
Feb 24, 2009
1.036
1.151
1.036
1.151
58,958,720
+0.16(+15.61%)
Feb 23, 2009
0.9497
1.099
0.9267
0.9958
77,215,472
+0.09(+9.49%)
Feb 20, 2009
0.9209
0.9267
0.8634
0.9094
65,847,180
-0.03(-3.07%)
Feb 19, 2009
0.9727
0.9785
0.9267
0.9382
33,034,414
-0.02(-2.40%)
Feb 18, 2009
1.025
1.030
0.9382
0.9612
43,524,512
-0.01(-1.18%)
Feb 17, 2009
0.9785
1.007
0.9267
0.9727
57,058,984
-0.04(-3.98%)
Feb 13, 2009
1.048
1.053
0.9900
1.013
39,975,788
-0.02(-1.68%)
Feb 12, 2009
1.053
1.065
1.007
1.030
40,662,832
-0.03(-3.24%)
Feb 11, 2009
1.065
1.082
1.036
1.065
52,500,540
+0.02(+1.65%)
Feb 10, 2009
1.099
1.105
1.048
1.048
49,103,748
-0.05(-4.21%)
Feb 09, 2009
1.128
1.128
1.059
1.094
47,341,636
-0.02(-2.06%)
Feb 06, 2009
1.117
1.145
1.094
1.117
37,161,564
+0.01(+0.52%)
Feb 05, 2009
1.117
1.134
1.071
1.111
30,081,210
-0.01(-1.03%)
Feb 04, 2009
1.140
1.163
1.105
1.122
42,026,004
-0.01(-0.51%)
Feb 03, 2009
1.105
1.134
1.042
1.128
59,247,484
+0.05(+4.25%)
Feb 02, 2009
1.071
1.111
1.042
1.082
56,107,600
+0.01(+0.54%)
Jan 30, 2009
1.145
1.145
1.065
1.076
0
-0.05(-4.10%)
Jan 29, 2009
1.168
1.168
1.122
1.122
53,739,296
-0.05(-3.94%)
Jan 28, 2009
1.174
1.186
1.140
1.168
60,587,316
+0.03(+3.05%)
Jan 27, 2009
1.163
1.174
1.117
1.134
54,084,756
+0.02(+1.55%)
Jan 26, 2009
1.145
1.186
1.076
1.117
88,430,920
+0.08(+7.78%)
Jan 23, 2009
1.094
1.111
1.036
1.036
123,397,768
-0.08(-7.22%)
Jan 22, 2009
1.174
1.191
1.094
1.117
91,429,696
-0.09(-7.18%)
Jan 21, 2009
1.255
1.261
1.151
1.203
130,823,760
-0.02(-1.88%)
Jan 20, 2009
1.278
1.295
1.180
1.226
89,742,728
-0.03(-2.74%)
Jan 16, 2009
1.347
1.358
1.186
1.261
104,402,280
-0.02(-1.79%)
Jan 15, 2009
1.307
1.353
1.180
1.284
120,915,056
-0.02(-1.33%)
Jan 14, 2009
1.387
1.399
1.261
1.301
98,430,904
-0.13(-8.87%)
Jan 13, 2009
1.497
1.520
1.393
1.427
70,323,688
-0.09(-6.06%)
Jan 12, 2009
1.548
1.548
1.450
1.520
82,842,288
+0.01(+0.38%)
Jan 09, 2009
1.514
1.571
1.491
1.514
69,202,456
-0.03(-2.23%)
Jan 08, 2009
1.508
1.554
1.439
1.548
88,852,160
+0.00(+0.00%)
Jan 07, 2009
1.566
1.623
1.508
1.548
76,326,344
-0.04(-2.54%)
Jan 06, 2009
1.520
1.640
1.514
1.589
102,416,552
+0.10(+6.98%)
Jan 05, 2009
1.393
1.520
1.330
1.485
126,887,520
+0.07(+4.88%)
Jan 02, 2009
1.324
1.433
1.312
1.416
73,130,824
+0.10(+7.42%)
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.