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
)
0.5300
-0.0208 (-3.78%)
Streaming Delayed Price
Updated: 1:42 PM EDT, May 21, 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 (%)
Mar 31, 2010
3.030
3.050
2.850
3.050
66,909
+0.02(+0.66%)
Mar 30, 2010
3.040
3.091
2.950
3.030
28,372
+0.06(+2.02%)
Mar 29, 2010
3.050
3.090
2.950
2.970
71,907
-0.12(-3.88%)
Mar 26, 2010
3.030
3.100
3.020
3.090
46,407
+0.02(+0.65%)
Mar 25, 2010
3.040
3.200
3.010
3.070
77,596
+0.12(+4.07%)
Mar 24, 2010
3.030
3.199
2.900
2.950
80,473
-0.06(-1.99%)
Mar 23, 2010
3.000
3.090
2.820
3.010
96,243
+0.01(+0.33%)
Mar 22, 2010
2.650
3.040
2.630
3.000
171,256
+0.17(+6.01%)
Mar 19, 2010
2.340
2.870
2.310
2.830
201,814
+0.46(+19.41%)
Mar 18, 2010
2.350
2.490
2.310
2.370
30,377
-0.03(-1.25%)
Mar 17, 2010
2.440
2.460
2.400
2.400
9,337
-0.06(-2.44%)
Mar 16, 2010
2.550
2.600
2.370
2.460
138,705
+0.06(+2.50%)
Mar 15, 2010
2.420
2.500
2.260
2.400
220,427
+0.14(+6.19%)
Mar 12, 2010
2.260
2.350
2.250
2.260
66,285
-0.03(-1.31%)
Mar 11, 2010
2.380
2.380
2.290
2.290
29,356
-0.07(-2.97%)
Mar 10, 2010
2.350
2.360
2.230
2.360
25,293
+0.08(+3.51%)
Mar 09, 2010
2.260
2.300
2.250
2.280
25,474
-0.02(-0.87%)
Mar 08, 2010
2.230
2.350
2.170
2.300
57,172
+0.11(+5.02%)
Mar 05, 2010
2.190
2.240
2.158
2.190
25,688
+0.04(+1.87%)
Mar 04, 2010
2.180
2.200
2.150
2.150
16,163
+0.00(+0.00%)
Mar 03, 2010
2.310
2.310
2.050
2.150
107,117
-0.13(-5.70%)
Mar 02, 2010
2.290
2.314
2.250
2.280
120,238
+0.01(+0.36%)
Mar 01, 2010
2.250
2.350
2.250
2.272
15,372
+0.02(+0.97%)
Feb 26, 2010
2.160
2.290
2.160
2.250
29,714
+0.05(+2.27%)
Feb 25, 2010
2.200
2.246
2.200
2.200
7,574
-0.06(-2.65%)
Feb 24, 2010
2.210
2.260
2.090
2.260
79,235
+0.05(+2.26%)
Feb 23, 2010
2.250
2.340
2.210
2.210
15,837
-0.09(-3.91%)
Feb 22, 2010
2.380
2.393
2.290
2.300
23,281
-0.08(-3.36%)
Feb 19, 2010
2.400
2.400
2.380
2.380
15,292
-0.00(-0.00%)
Feb 18, 2010
2.370
2.400
2.370
2.380
19,913
+0.00(+0.00%)
Feb 17, 2010
2.380
2.420
2.380
2.380
23,673
-0.04(-1.65%)
Feb 16, 2010
2.400
2.440
2.380
2.420
26,380
+0.04(+1.68%)
Feb 12, 2010
2.440
2.380
2.380
2.380
11,500
-0.05(-2.06%)
Feb 11, 2010
2.390
2.430
2.372
2.430
32,639
+0.06(+2.53%)
Feb 10, 2010
2.390
2.390
2.290
2.370
48,495
+0.02(+0.85%)
Feb 09, 2010
2.360
2.360
2.220
2.350
39,758
+0.10(+4.45%)
Feb 08, 2010
2.220
2.250
2.220
2.250
20,805
+0.03(+1.35%)
Feb 05, 2010
2.250
2.330
2.150
2.220
36,436
-0.03(-1.33%)
Feb 04, 2010
2.370
2.399
2.201
2.250
35,101
-0.10(-4.35%)
Feb 03, 2010
2.380
2.400
2.330
2.352
20,712
+0.01(+0.53%)
Feb 02, 2010
2.390
2.390
2.300
2.340
47,548
+0.04(+1.74%)
Feb 01, 2010
2.390
2.490
2.250
2.300
43,793
-0.15(-6.13%)
Jan 29, 2010
2.510
2.510
2.420
2.450
39,946
-0.08(-3.16%)
Jan 28, 2010
2.640
2.640
2.500
2.530
79,216
-0.03(-1.17%)
Jan 27, 2010
2.540
2.560
2.490
2.560
56,657
+0.06(+2.40%)
Jan 26, 2010
2.270
2.520
2.240
2.500
112,610
+0.10(+4.17%)
Jan 25, 2010
2.190
2.400
2.160
2.400
89,629
+0.20(+9.29%)
Jan 22, 2010
2.180
2.290
2.150
2.196
22,231
-0.01(-0.63%)
Jan 21, 2010
2.220
2.230
2.200
2.210
30,938
-0.06(-2.64%)
Jan 20, 2010
2.380
2.380
2.220
2.270
44,293
-0.07(-2.99%)
Jan 19, 2010
2.400
2.400
2.300
2.340
73,668
-0.02(-0.93%)
Jan 15, 2010
2.300
2.362
2.362
2.362
95,000
+0.06(+2.69%)
Jan 14, 2010
2.130
2.350
2.130
2.300
128,116
+0.08(+3.60%)
Jan 13, 2010
2.180
2.220
2.110
2.220
84,181
+0.04(+1.83%)
Jan 12, 2010
2.030
2.240
2.030
2.180
96,098
+0.15(+7.39%)
Jan 11, 2010
1.980
2.100
1.980
2.030
112,166
+0.07(+3.57%)
Jan 08, 2010
1.980
2.040
1.960
1.960
78,149
-0.04(-2.00%)
Jan 07, 2010
2.020
2.060
1.990
2.000
41,818
-0.04(-1.96%)
Jan 06, 2010
2.000
2.060
1.980
2.040
55,636
+0.04(+2.00%)
Jan 05, 2010
2.040
2.050
2.000
2.000
72,178
-0.03(-1.48%)
Jan 04, 2010
2.030
2.089
2.030
2.030
23,280
-0.07(-3.33%)
Dec 31, 2009
2.070
2.100
2.100
2.100
41,600
+0.01(+0.48%)
Dec 30, 2009
2.060
2.100
2.030
2.090
14,608
+0.04(+1.95%)
Dec 29, 2009
2.050
2.100
2.030
2.050
28,195
-0.02(-0.97%)
Dec 28, 2009
2.120
2.150
2.070
2.070
41,447
-0.02(-0.96%)
Dec 24, 2009
2.080
2.120
2.080
2.090
13,834
-0.02(-0.92%)
Dec 23, 2009
2.070
2.120
2.070
2.110
26,746
+0.03(+1.42%)
Dec 22, 2009
2.090
2.120
2.070
2.080
20,085
-0.05(-2.35%)
Dec 21, 2009
2.120
2.130
2.030
2.130
15,594
+0.01(+0.47%)
Dec 18, 2009
2.060
2.120
2.000
2.120
66,224
+0.11(+5.47%)
Dec 17, 2009
2.100
2.100
2.010
2.010
26,806
-0.08(-3.83%)
Dec 16, 2009
2.040
2.100
2.010
2.090
19,367
+0.03(+1.46%)
Dec 15, 2009
2.100
2.100
2.030
2.060
44,791
-0.02(-0.96%)
Dec 14, 2009
2.050
2.100
2.010
2.080
49,680
+0.06(+2.97%)
Dec 11, 2009
2.020
2.050
2.010
2.020
21,406
-0.02(-0.98%)
Dec 10, 2009
2.000
2.050
1.980
2.040
36,931
+0.05(+2.51%)
Dec 09, 2009
2.040
2.040
1.990
1.990
8,276
-0.05(-2.45%)
Dec 08, 2009
1.960
2.040
1.960
2.040
36,480
+0.07(+3.55%)
Dec 07, 2009
2.020
2.020
1.960
1.970
10,611
-0.02(-1.01%)
Dec 04, 2009
2.010
2.015
1.960
1.990
24,752
-0.02(-1.00%)
Dec 03, 2009
1.970
2.020
1.970
2.010
13,439
+0.03(+1.52%)
Dec 02, 2009
1.900
2.019
1.900
1.980
44,195
+0.07(+3.66%)
Dec 01, 2009
1.930
1.985
1.910
1.910
20,660
-0.04(-2.05%)
Nov 30, 2009
1.980
1.990
1.940
1.950
68,006
-0.02(-1.09%)
Nov 27, 2009
1.990
2.030
1.960
1.972
44,661
-0.09(-4.30%)
Nov 25, 2009
2.020
2.060
2.010
2.060
25,004
+0.04(+1.98%)
Nov 24, 2009
2.050
2.060
2.020
2.020
41,308
+0.00(+0.00%)
Nov 23, 2009
2.040
2.049
2.020
2.020
25,475
-0.01(-0.49%)
Nov 20, 2009
2.080
2.080
2.030
2.030
23,292
-0.01(-0.49%)
Nov 19, 2009
2.040
2.060
2.030
2.040
19,952
+0.00(+0.00%)
Nov 18, 2009
2.020
2.090
2.020
2.040
44,022
+0.01(+0.49%)
Nov 17, 2009
2.030
2.060
2.020
2.030
50,668
+0.00(+0.00%)
Nov 16, 2009
2.020
2.050
2.020
2.030
29,541
+0.00(+0.00%)
Nov 13, 2009
2.040
2.060
2.030
2.030
34,748
-0.01(-0.49%)
Nov 12, 2009
2.050
2.100
2.030
2.040
58,006
-0.01(-0.49%)
Nov 11, 2009
2.060
2.060
2.020
2.050
12,167
+0.00(+0.00%)
Nov 10, 2009
2.020
2.050
2.020
2.050
40,603
+0.03(+1.49%)
Nov 09, 2009
2.010
2.040
2.010
2.020
16,308
-0.01(-0.49%)
Nov 06, 2009
2.050
2.089
2.000
2.030
28,642
-0.06(-2.87%)
Nov 05, 2009
1.970
2.090
1.970
2.090
24,780
+0.12(+6.09%)
Nov 04, 2009
2.000
2.040
1.950
1.970
36,560
-0.03(-1.50%)
Nov 03, 2009
1.910
2.100
1.900
2.000
157,800
-0.13(-6.10%)
Nov 02, 2009
2.040
2.150
1.980
2.130
152,177
+0.11(+5.45%)
Oct 30, 2009
2.000
2.020
1.870
2.020
64,079
+0.05(+2.54%)
Oct 29, 2009
2.000
2.020
1.910
1.970
20,169
-0.01(-0.51%)
Oct 28, 2009
2.030
2.030
1.950
1.980
27,166
-0.01(-0.50%)
Oct 27, 2009
1.980
2.010
1.900
1.990
60,290
+0.01(+0.51%)
Oct 26, 2009
1.990
2.060
1.950
1.980
49,038
-0.04(-2.15%)
Oct 23, 2009
2.050
2.060
2.000
2.024
18,933
-0.03(-1.29%)
Oct 22, 2009
2.000
2.060
1.990
2.050
13,415
+0.01(+0.49%)
Oct 21, 2009
1.980
2.070
1.970
2.040
28,831
+0.02(+0.99%)
Oct 20, 2009
2.010
2.060
2.000
2.020
17,944
+0.00(+0.00%)
Oct 19, 2009
1.970
2.040
1.960
2.020
25,655
-0.02(-0.98%)
Oct 16, 2009
2.030
2.080
2.000
2.040
62,486
-0.04(-1.92%)
Oct 15, 2009
2.040
2.150
1.960
2.080
162,232
+0.13(+6.67%)
Oct 14, 2009
1.920
2.050
1.870
1.950
120,873
+0.09(+4.84%)
Oct 13, 2009
1.750
1.880
1.750
1.860
78,486
+0.09(+5.08%)
Oct 12, 2009
1.730
1.780
1.700
1.770
79,302
+0.06(+3.51%)
Oct 09, 2009
1.700
1.720
1.700
1.710
16,530
-0.01(-0.59%)
Oct 08, 2009
1.700
1.739
1.700
1.720
13,325
+0.01(+0.59%)
Oct 07, 2009
1.710
1.730
1.710
1.710
15,523
-0.01(-0.58%)
Oct 06, 2009
1.750
1.750
1.713
1.720
15,917
-0.03(-1.71%)
Oct 05, 2009
1.710
1.750
1.710
1.750
13,794
+0.04(+2.34%)
Oct 02, 2009
1.720
1.728
1.690
1.710
7,393
-0.01(-0.35%)
Oct 01, 2009
1.740
1.740
1.700
1.716
12,445
+0.01(+0.35%)
Sep 30, 2009
1.700
1.740
1.700
1.710
10,619
+0.01(+0.59%)
Sep 29, 2009
1.700
1.730
1.700
1.700
21,637
-0.03(-1.73%)
Sep 28, 2009
1.720
1.750
1.710
1.730
28,402
-0.03(-1.70%)
Sep 25, 2009
1.710
1.760
1.710
1.760
24,363
+0.04(+2.33%)
Sep 24, 2009
1.710
1.760
1.710
1.720
22,192
+0.00(+0.00%)
Sep 23, 2009
1.750
1.750
1.700
1.720
34,940
-0.05(-2.82%)
Sep 22, 2009
1.770
1.790
1.770
1.770
33,726
+0.00(+0.00%)
Sep 21, 2009
1.720
1.780
1.720
1.770
17,671
+0.05(+2.91%)
Sep 18, 2009
1.760
1.770
1.720
1.720
54,317
-0.04(-2.27%)
Sep 17, 2009
1.700
1.760
1.700
1.760
56,120
+0.06(+3.53%)
Sep 16, 2009
1.730
1.730
1.700
1.700
15,796
-0.05(-2.86%)
Sep 15, 2009
1.690
1.750
1.690
1.750
27,626
+0.03(+1.74%)
Sep 14, 2009
1.710
1.740
1.710
1.720
39,153
-0.01(-0.58%)
Sep 11, 2009
1.690
1.760
1.690
1.730
42,653
+0.00(+0.00%)
Sep 10, 2009
1.700
1.740
1.670
1.730
21,073
-0.01(-0.57%)
Sep 09, 2009
1.760
1.760
1.710
1.740
22,400
-0.02(-1.14%)
Sep 08, 2009
1.660
1.760
1.660
1.760
86,994
+0.09(+5.38%)
Sep 04, 2009
1.750
1.750
1.660
1.670
48,487
-0.05(-2.90%)
Sep 03, 2009
1.760
1.760
1.660
1.720
32,445
-0.02(-1.16%)
Sep 02, 2009
1.700
1.760
1.672
1.740
175,957
+0.01(+0.58%)
Sep 01, 2009
1.750
1.780
1.720
1.730
68,897
-0.02(-1.14%)
Aug 31, 2009
1.710
1.780
1.650
1.750
112,556
+0.04(+2.34%)
Aug 28, 2009
1.700
1.740
1.700
1.710
25,250
-0.03(-1.72%)
Aug 27, 2009
1.690
1.750
1.690
1.740
34,485
+0.04(+2.35%)
Aug 26, 2009
1.750
1.750
1.690
1.700
28,629
-0.05(-2.86%)
Aug 25, 2009
1.700
1.750
1.692
1.750
49,620
+0.05(+2.94%)
Aug 24, 2009
1.680
1.730
1.670
1.700
52,726
+0.00(+0.00%)
Aug 21, 2009
1.670
1.780
1.640
1.700
168,125
+0.00(+0.00%)
Aug 20, 2009
1.680
1.700
1.640
1.700
127,409
+0.07(+4.29%)
Aug 19, 2009
1.660
1.670
1.630
1.630
31,148
-0.03(-1.81%)
Aug 18, 2009
1.650
1.670
1.630
1.660
26,993
+0.02(+1.22%)
Aug 17, 2009
1.700
1.700
1.610
1.640
63,779
+0.00(+0.00%)
Aug 14, 2009
1.650
1.657
1.610
1.640
43,673
+0.00(+0.00%)
Aug 13, 2009
1.650
1.660
1.640
1.640
37,750
-0.03(-1.80%)
Aug 12, 2009
1.630
1.670
1.620
1.670
60,262
+0.02(+1.21%)
Aug 11, 2009
1.640
1.670
1.620
1.650
49,184
-0.02(-1.20%)
Aug 10, 2009
1.700
1.700
1.630
1.670
109,343
-0.03(-1.76%)
Aug 07, 2009
1.650
1.700
1.610
1.700
92,188
+0.01(+0.59%)
Aug 06, 2009
1.690
1.690
1.610
1.690
68,925
+0.00(+0.00%)
Aug 05, 2009
1.580
1.690
1.580
1.690
82,906
+0.08(+4.97%)
Aug 04, 2009
1.680
1.680
1.610
1.610
46,241
-0.06(-3.59%)
Aug 03, 2009
1.680
1.680
1.600
1.670
136,266
+0.06(+3.73%)
Jul 31, 2009
1.560
1.620
1.560
1.610
33,766
+0.03(+1.90%)
Jul 30, 2009
1.600
1.600
1.560
1.580
90,207
-0.06(-3.66%)
Jul 29, 2009
1.580
1.640
1.580
1.640
30,602
+0.01(+0.61%)
Jul 28, 2009
1.620
1.630
1.580
1.630
28,264
+0.05(+3.16%)
Jul 27, 2009
1.600
1.626
1.550
1.580
78,409
-0.05(-3.06%)
Jul 24, 2009
1.650
1.650
1.561
1.630
57,111
+0.05(+3.16%)
Jul 23, 2009
1.580
1.590
1.525
1.580
78,525
+0.05(+3.27%)
Jul 22, 2009
1.520
1.590
1.500
1.530
36,992
-0.01(-0.65%)
Jul 21, 2009
1.540
1.570
1.510
1.540
54,888
+0.00(+0.26%)
Jul 20, 2009
1.470
1.550
1.450
1.536
79,875
+0.10(+6.67%)
Jul 17, 2009
1.400
1.480
1.400
1.440
78,757
+0.00(+0.00%)
Jul 16, 2009
1.440
1.480
1.400
1.440
47,553
-0.01(-0.69%)
Jul 15, 2009
1.520
1.530
1.440
1.450
36,357
-0.05(-3.33%)
Jul 14, 2009
1.450
1.530
1.450
1.500
24,710
+0.00(+0.00%)
Jul 13, 2009
1.510
1.550
1.430
1.500
52,120
-0.05(-3.23%)
Jul 10, 2009
1.570
1.570
1.512
1.550
9,300
+0.01(+0.65%)
Jul 09, 2009
1.600
1.637
1.510
1.540
61,147
-0.11(-6.67%)
Jul 08, 2009
1.660
1.660
1.580
1.650
22,108
+0.07(+4.43%)
Jul 07, 2009
1.580
1.610
1.580
1.580
9,844
-0.01(-0.63%)
Jul 06, 2009
1.600
1.630
1.580
1.590
44,926
-0.06(-3.64%)
Jul 02, 2009
1.620
1.651
1.620
1.650
25,307
-0.01(-0.60%)
Jul 01, 2009
1.640
1.670
1.610
1.660
29,451
+0.01(+0.61%)
Jun 30, 2009
1.600
1.650
1.600
1.650
23,585
+0.05(+3.12%)
Jun 29, 2009
1.610
1.660
1.600
1.600
69,060
-0.05(-3.03%)
Jun 26, 2009
1.690
1.690
1.640
1.650
12,145
-0.04(-2.37%)
Jun 25, 2009
1.650
1.690
1.610
1.690
84,071
+0.08(+4.97%)
Jun 24, 2009
1.620
1.670
1.607
1.610
44,972
+0.01(+0.63%)
Jun 23, 2009
1.630
1.650
1.600
1.600
40,607
+0.00(+0.00%)
Jun 22, 2009
1.600
1.630
1.600
1.600
28,420
-0.03(-1.84%)
Jun 19, 2009
1.620
1.630
1.600
1.630
22,242
+0.00(+0.00%)
Jun 18, 2009
1.650
1.700
1.620
1.630
14,570
+0.01(+0.62%)
Jun 17, 2009
1.650
1.660
1.620
1.620
17,322
-0.07(-4.14%)
Jun 16, 2009
1.690
1.700
1.670
1.690
16,001
+0.01(+0.60%)
Jun 15, 2009
1.680
1.700
1.660
1.680
46,578
+0.02(+1.20%)
Jun 12, 2009
1.680
1.690
1.650
1.660
37,917
-0.04(-2.35%)
Jun 11, 2009
1.650
1.700
1.650
1.700
35,801
+0.03(+1.80%)
Jun 10, 2009
1.660
1.700
1.650
1.670
39,641
+0.02(+1.21%)
Jun 09, 2009
1.660
1.700
1.650
1.650
46,161
-0.07(-4.07%)
Jun 08, 2009
1.650
1.720
1.650
1.720
54,135
+0.06(+3.61%)
Jun 05, 2009
1.720
1.720
1.650
1.660
32,867
-0.06(-3.49%)
Jun 04, 2009
1.720
1.720
1.640
1.720
82,603
+0.02(+1.18%)
Jun 03, 2009
1.630
1.760
1.610
1.700
190,170
+0.07(+4.29%)
Jun 02, 2009
1.610
1.660
1.610
1.630
45,665
-0.01(-0.61%)
Jun 01, 2009
1.660
1.660
1.610
1.640
60,307
-0.03(-1.80%)
May 29, 2009
1.630
1.670
1.600
1.670
58,152
+0.05(+3.09%)
May 28, 2009
1.600
1.630
1.585
1.620
28,906
+0.04(+2.53%)
May 27, 2009
1.570
1.630
1.570
1.580
56,772
+0.00(+0.00%)
May 26, 2009
1.610
1.610
1.580
1.580
42,728
-0.06(-3.66%)
May 22, 2009
1.650
1.650
1.610
1.640
24,852
+0.06(+3.80%)
May 21, 2009
1.580
1.640
1.570
1.580
31,834
-0.08(-4.82%)
May 20, 2009
1.600
1.660
1.590
1.660
43,163
+0.06(+3.75%)
May 19, 2009
1.600
1.650
1.570
1.600
48,900
-0.06(-3.61%)
May 18, 2009
1.600
1.660
1.600
1.660
46,015
+0.05(+3.10%)
May 15, 2009
1.620
1.650
1.600
1.610
52,486
-0.02(-1.52%)
May 14, 2009
1.630
1.668
1.610
1.635
57,063
-0.00(-0.30%)
May 13, 2009
1.650
1.670
1.640
1.640
73,113
-0.01(-0.61%)
May 12, 2009
1.660
1.700
1.650
1.650
84,462
-0.03(-1.79%)
May 11, 2009
1.650
1.770
1.650
1.680
159,492
-0.02(-1.18%)
May 08, 2009
1.740
1.740
1.650
1.700
77,575
+0.05(+3.03%)
May 07, 2009
1.700
1.740
1.650
1.650
149,655
-0.10(-5.71%)
May 06, 2009
1.750
1.770
1.680
1.750
147,784
+0.08(+4.79%)
May 05, 2009
1.650
1.700
1.640
1.670
70,004
+0.04(+2.45%)
May 04, 2009
1.660
1.660
1.620
1.630
76,940
+0.00(+0.00%)
May 01, 2009
1.630
1.690
1.630
1.630
81,158
-0.03(-1.81%)
Apr 30, 2009
1.650
1.700
1.650
1.660
78,090
+0.01(+0.61%)
Apr 29, 2009
1.710
1.710
1.640
1.650
79,893
+0.01(+0.61%)
Apr 28, 2009
1.700
1.720
1.640
1.640
81,442
+0.01(+0.61%)
Apr 27, 2009
1.640
1.660
1.630
1.630
139,545
-0.03(-1.81%)
Apr 24, 2009
1.650
1.780
1.640
1.660
197,224
-0.02(-1.19%)
Apr 23, 2009
1.680
1.740
1.640
1.680
35,421
+0.01(+0.60%)
Apr 22, 2009
1.690
1.720
1.620
1.670
191,457
+0.00(+0.00%)
Apr 21, 2009
1.630
1.810
1.630
1.670
258,901
+0.04(+2.45%)
Apr 20, 2009
1.650
1.658
1.620
1.630
71,049
-0.02(-1.21%)
Apr 17, 2009
1.610
1.690
1.610
1.650
161,831
+0.04(+2.48%)
Apr 16, 2009
1.590
1.610
1.570
1.610
47,671
+0.02(+1.26%)
Apr 15, 2009
1.590
1.620
1.590
1.590
36,606
+0.01(+0.63%)
Apr 14, 2009
1.620
1.670
1.580
1.580
91,340
-0.11(-6.51%)
Apr 13, 2009
1.560
1.780
1.550
1.690
182,619
+0.11(+6.96%)
Apr 09, 2009
1.570
1.650
1.570
1.580
85,130
-0.03(-1.86%)
Apr 08, 2009
1.600
1.670
1.600
1.610
95,235
+0.00(+0.00%)
Apr 07, 2009
1.630
1.660
1.610
1.610
116,772
-0.10(-5.85%)
Apr 06, 2009
1.820
1.830
1.680
1.710
106,533
-0.11(-6.04%)
Apr 03, 2009
1.830
1.840
1.730
1.820
61,853
+0.07(+4.09%)
Apr 02, 2009
1.840
1.850
1.730
1.748
94,875
-0.01(-0.65%)
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.