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
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021
16.29
16.56
15.80
15.93
124,199,712
-0.40(-2.44%)
Nov 29, 2021
16.66
16.76
16.18
16.33
83,148,248
-0.07(-0.41%)
Nov 26, 2021
16.32
16.47
16.16
16.40
59,544,316
-0.42(-2.47%)
Nov 24, 2021
16.58
16.89
16.42
16.81
93,138,784
+0.04(+0.25%)
Nov 23, 2021
16.96
17.04
16.58
16.77
109,373,200
-0.23(-1.37%)
Nov 22, 2021
16.10
17.26
16.03
17.00
165,826,992
+0.90(+5.62%)
Nov 19, 2021
16.31
16.33
15.97
16.10
77,826,936
-0.14(-0.87%)
Nov 18, 2021
16.74
16.28
16.07
16.24
133,704,104
-0.24(-1.46%)
Nov 17, 2021
16.31
16.53
16.06
16.48
97,541,448
+0.13(+0.81%)
Nov 16, 2021
16.44
16.57
16.13
16.35
79,900,072
-0.06(-0.35%)
Nov 15, 2021
16.07
16.48
15.81
16.41
102,522,696
+0.30(+1.85%)
Nov 12, 2021
16.01
16.21
15.87
16.11
94,229,680
-0.04(-0.26%)
Nov 11, 2021
16.22
16.39
15.91
16.15
116,472,840
-0.26(-1.56%)
Nov 10, 2021
16.42
16.41
276,752,192
-0.21(-1.29%)
Nov 09, 2021
16.93
16.94
16.03
16.62
198,990,784
-0.02(-0.15%)
Nov 08, 2021
16.03
16.87
15.89
16.64
185,095,856
+0.71(+4.46%)
Nov 05, 2021
16.28
16.29
15.69
15.93
147,972,880
-0.11(-0.67%)
Nov 04, 2021
15.63
16.11
15.46
16.04
190,641,136
+0.65(+4.24%)
Nov 03, 2021
14.80
15.55
14.77
15.39
126,672,216
+0.51(+3.44%)
Nov 02, 2021
14.99
15.03
14.65
14.88
139,222,752
+0.05(+0.33%)
Nov 01, 2021
14.46
14.84
14.10
14.83
151,104,816
+0.72(+5.09%)
Oct 29, 2021
13.93
14.34
13.67
14.11
121,737,728
+0.18(+1.30%)
Oct 28, 2021
13.93
14.52
13.80
13.93
260,982,864
+1.12(+8.70%)
Oct 27, 2021
13.04
13.15
12.80
12.81
115,409,736
-0.36(-2.70%)
Oct 26, 2021
13.29
13.17
78,507,928
-0.05(-0.38%)
Oct 25, 2021
13.55
13.63
13.06
13.22
82,008,560
-0.23(-1.72%)
Oct 22, 2021
13.56
13.66
13.41
13.45
73,418,296
-0.22(-1.63%)
Oct 21, 2021
13.35
13.79
13.32
13.67
117,128,688
+0.42(+3.18%)
Oct 20, 2021
12.75
13.35
12.70
13.25
127,201,856
+0.51(+4.02%)
Oct 19, 2021
12.89
12.96
12.70
12.74
53,997,536
-0.12(-0.90%)
Oct 18, 2021
12.86
12.93
12.79
12.85
58,793,852
-0.12(-0.89%)
Oct 15, 2021
12.84
13.24
12.83
12.97
93,471,752
+0.21(+1.62%)
Oct 14, 2021
12.90
12.90
12.70
12.76
61,508,092
-0.05(-0.39%)
Oct 13, 2021
12.88
12.96
12.61
12.81
76,752,368
-0.11(-0.83%)
Oct 12, 2021
12.48
12.95
12.40
12.92
107,851,208
+0.45(+3.64%)
Oct 11, 2021
12.56
12.69
12.37
12.46
54,793,336
-0.02(-0.20%)
Oct 08, 2021
12.32
12.80
12.27
12.49
120,415,904
+0.19(+1.54%)
Oct 07, 2021
11.85
12.35
11.82
12.30
116,698,616
+0.64(+5.45%)
Oct 06, 2021
11.68
11.85
11.47
11.66
73,757,704
-0.14(-1.19%)
Oct 05, 2021
11.93
11.93
11.66
11.80
67,672,208
-0.05(-0.42%)
Oct 04, 2021
11.79
12.21
11.75
11.85
94,740,696
+0.16(+1.34%)
Oct 01, 2021
11.78
11.87
11.57
11.70
62,806,480
+0.00(+0.00%)
Sep 30, 2021
11.78
11.83
11.64
11.70
95,438,968
-0.12(-0.98%)
Sep 29, 2021
11.94
11.97
11.71
11.81
70,943,296
-0.01(-0.07%)
Sep 28, 2021
12.09
12.17
11.75
11.82
129,431,592
+0.12(+1.06%)
Sep 27, 2021
11.47
11.80
11.47
11.70
80,713,976
+0.31(+2.76%)
Sep 24, 2021
11.28
11.52
11.27
11.38
69,681,896
+0.06(+0.51%)
Sep 23, 2021
11.03
11.35
11.00
11.33
83,244,064
+0.40(+3.63%)
Sep 22, 2021
10.67
11.06
10.66
10.93
91,711,344
+0.38(+3.60%)
Sep 21, 2021
10.65
10.71
10.46
10.55
73,107,504
-0.04(-0.39%)
Sep 20, 2021
10.80
10.90
10.43
10.59
152,544,064
-0.60(-5.39%)
Sep 17, 2021
11.08
11.32
11.06
11.19
92,413,432
+0.12(+1.12%)
Sep 16, 2021
10.89
11.18
10.82
11.07
92,401,024
+0.15(+1.36%)
Sep 15, 2021
10.65
10.95
10.58
10.92
72,918,176
+0.30(+2.80%)
Sep 14, 2021
10.68
10.79
10.57
10.62
57,562,976
-0.11(-1.00%)
Sep 13, 2021
10.54
10.73
10.42
10.73
75,295,344
+0.26(+2.45%)
Sep 10, 2021
10.61
10.68
10.46
10.47
59,099,216
-0.07(-0.63%)
Sep 09, 2021
10.70
10.70
10.51
10.54
83,126,184
-0.22(-2.07%)
Sep 08, 2021
10.71
10.92
10.66
10.76
70,035,704
+0.07(+0.62%)
Sep 07, 2021
10.60
10.77
10.58
10.70
77,350,728
+0.05(+0.47%)
Sep 03, 2021
10.73
10.78
10.63
10.65
50,538,012
-0.10(-0.92%)
Sep 02, 2021
10.81
10.91
10.71
10.75
59,538,624
-0.08(-0.76%)
Sep 01, 2021
10.76
10.92
10.66
10.83
71,321,608
+0.07(+0.61%)
Aug 31, 2021
10.76
10.85
10.68
10.76
51,064,856
-0.02(-0.15%)
Aug 30, 2021
11.03
11.04
10.76
10.78
51,562,632
-0.21(-1.95%)
Aug 27, 2021
10.65
11.04
10.63
10.99
69,714,624
+0.34(+3.18%)
Aug 26, 2021
10.83
10.88
10.58
10.66
69,560,008
-0.22(-2.05%)
Aug 25, 2021
10.84
10.97
10.76
10.88
61,926,888
+0.07(+0.69%)
Aug 24, 2021
10.58
10.85
10.54
10.80
64,834,552
+0.29(+2.75%)
Aug 23, 2021
10.50
10.61
10.30
10.52
78,110,512
+0.13(+1.27%)
Aug 20, 2021
10.42
10.47
10.23
10.38
64,906,456
-0.08(-0.79%)
Aug 19, 2021
10.57
10.67
10.38
10.47
83,448,304
-0.27(-2.54%)
Aug 18, 2021
10.70
10.91
10.66
10.74
61,661,088
+0.01(+0.08%)
Aug 17, 2021
11.00
11.01
10.58
10.73
90,230,040
-0.39(-3.49%)
Aug 16, 2021
11.15
11.20
11.00
11.12
46,862,220
-0.11(-0.96%)
Aug 13, 2021
11.47
11.52
11.18
11.23
54,619,908
-0.26(-2.23%)
Aug 12, 2021
11.50
11.61
11.39
11.48
46,699,704
-0.02(-0.22%)
Aug 11, 2021
11.45
11.52
11.29
11.51
51,742,344
+0.09(+0.80%)
Aug 10, 2021
11.37
11.49
11.28
11.42
38,850,996
+0.06(+0.51%)
Aug 09, 2021
11.33
11.42
11.19
11.36
46,843,020
-0.04(-0.36%)
Aug 06, 2021
11.42
11.49
11.34
11.40
53,811,496
+0.07(+0.66%)
Aug 05, 2021
11.18
11.42
11.11
11.33
73,152,976
+0.32(+2.93%)
Aug 04, 2021
11.44
11.51
10.99
11.00
98,633,408
-0.58(-4.99%)
Aug 03, 2021
11.54
11.63
11.27
11.58
64,361,812
+0.09(+0.79%)
Aug 02, 2021
11.58
11.84
11.47
11.49
78,209,248
-0.03(-0.29%)
Jul 30, 2021
11.75
11.81
11.46
11.52
90,740,552
-0.36(-3.06%)
Jul 29, 2021
11.99
12.22
11.81
11.89
134,967,824
+0.44(+3.82%)
Jul 28, 2021
11.45
11.56
11.21
11.45
84,895,920
+0.06(+0.51%)
Jul 27, 2021
11.51
11.53
11.28
11.39
50,719,200
-0.20(-1.71%)
Jul 26, 2021
11.48
11.63
11.46
11.59
52,945,964
+0.17(+1.52%)
Jul 23, 2021
11.54
11.60
11.34
11.42
45,915,108
-0.07(-0.65%)
Jul 22, 2021
11.63
11.68
11.38
11.49
48,832,084
-0.23(-1.97%)
Jul 21, 2021
11.61
11.85
11.59
11.72
65,059,220
+0.23(+2.01%)
Jul 20, 2021
11.04
11.53
10.97
11.49
85,521,928
+0.52(+4.74%)
Jul 19, 2021
10.95
11.00
10.57
10.97
120,897,416
-0.27(-2.42%)
Jul 16, 2021
11.66
11.68
11.22
11.24
58,188,016
-0.33(-2.85%)
Jul 15, 2021
11.69
11.81
11.52
11.57
55,293,480
-0.20(-1.68%)
Jul 14, 2021
11.92
12.09
11.73
11.77
47,168,096
-0.14(-1.18%)
Jul 13, 2021
11.98
12.08
11.81
11.91
54,868,792
-0.16(-1.30%)
Jul 12, 2021
11.86
12.18
11.76
12.07
59,519,716
+0.11(+0.90%)
Jul 09, 2021
11.93
12.04
11.79
11.96
79,876,128
+0.35(+2.99%)
Jul 08, 2021
11.53
11.75
11.35
11.61
75,737,440
-0.14(-1.19%)
Jul 07, 2021
11.90
11.94
11.58
11.75
88,239,672
-0.22(-1.86%)
Jul 06, 2021
12.28
12.29
11.89
11.98
89,505,208
-0.36(-2.88%)
Jul 02, 2021
12.36
12.42
12.25
12.33
53,053,948
+0.02(+0.13%)
Jul 01, 2021
12.32
12.37
12.26
12.32
61,827,508
+0.04(+0.34%)
Jun 30, 2021
12.35
12.48
12.23
12.28
87,327,864
-0.12(-1.00%)
Jun 29, 2021
12.43
12.56
12.29
12.40
82,493,560
+0.04(+0.33%)
Jun 28, 2021
12.56
12.56
12.25
12.36
96,163,880
-0.19(-1.51%)
Jun 25, 2021
12.59
12.82
12.54
12.55
135,409,936
-0.06(-0.46%)
Jun 24, 2021
12.84
12.85
12.51
12.61
96,607,232
-0.13(-1.04%)
Jun 23, 2021
12.51
12.83
12.42
12.74
114,868,424
+0.42(+3.42%)
Jun 22, 2021
12.41
12.48
12.24
12.32
79,170,960
+0.11(+0.88%)
Jun 21, 2021
12.09
12.31
12.02
12.21
76,665,032
+0.21(+1.79%)
Jun 18, 2021
12.01
12.20
11.93
11.99
92,391,792
-0.21(-1.69%)
Jun 17, 2021
12.64
12.72
12.04
12.20
153,254,576
-0.21(-1.66%)
Jun 16, 2021
12.47
12.63
12.29
12.41
83,617,408
+0.02(+0.13%)
Jun 15, 2021
12.32
12.52
12.19
12.39
75,682,648
+0.11(+0.87%)
Jun 14, 2021
12.58
12.64
12.24
12.28
99,932,824
-0.34(-2.68%)
Jun 11, 2021
12.64
12.75
12.53
12.62
61,272,232
+0.14(+1.13%)
Jun 10, 2021
12.88
13.04
12.46
12.48
94,462,288
-0.31(-2.39%)
Jun 09, 2021
12.89
12.90
12.71
12.79
72,717,000
-0.12(-0.96%)
Jun 08, 2021
13.02
13.05
12.66
12.91
113,556,528
-0.21(-1.57%)
Jun 07, 2021
13.22
13.38
12.93
13.12
109,991,488
-0.07(-0.56%)
Jun 04, 2021
13.49
13.59
13.05
13.19
183,752,800
-0.02(-0.13%)
Jun 03, 2021
12.51
13.27
12.38
13.21
216,833,920
+0.89(+7.24%)
Jun 02, 2021
12.31
12.41
12.13
12.32
93,765,224
+0.08(+0.68%)
Jun 01, 2021
12.16
12.25
11.94
12.23
107,716,560
+0.23(+1.93%)
May 28, 2021
12.40
12.43
11.90
12.00
184,137,056
-0.29(-2.35%)
May 27, 2021
11.88
12.43
11.66
12.29
337,228,704
+0.81(+7.05%)
May 26, 2021
10.87
11.52
10.82
11.48
275,045,568
+0.90(+8.51%)
May 25, 2021
10.85
11.09
10.57
10.58
137,083,680
-0.21(-1.91%)
May 24, 2021
11.05
11.05
10.67
10.79
134,754,944
-0.22(-2.03%)
May 21, 2021
10.49
11.13
10.38
11.01
244,127,264
+0.69(+6.73%)
May 20, 2021
10.34
10.48
10.16
10.32
128,498,152
+0.31(+3.14%)
May 19, 2021
9.937
10.09
9.789
10.00
84,886,136
-0.02(-0.25%)
May 18, 2021
10.15
10.35
10.02
10.03
87,616,432
-0.01(-0.08%)
May 17, 2021
9.764
10.06
9.739
10.04
63,154,628
+0.26(+2.62%)
May 14, 2021
9.623
9.805
9.599
9.780
59,008,284
+0.24(+2.51%)
May 13, 2021
9.384
9.648
9.376
9.541
68,467,280
+0.18(+1.94%)
May 12, 2021
9.533
9.648
9.318
9.359
67,213,728
-0.21(-2.16%)
May 11, 2021
9.458
9.714
9.433
9.566
68,814,872
-0.11(-1.11%)
May 10, 2021
9.731
9.855
9.665
9.673
62,513,368
-0.09(-0.93%)
May 07, 2021
9.623
9.772
9.516
9.764
50,270,716
+0.07(+0.68%)
May 06, 2021
9.541
9.714
9.483
9.698
60,513,924
+0.11(+1.12%)
May 05, 2021
9.500
9.615
9.417
9.590
78,348,048
+0.17(+1.75%)
May 04, 2021
9.524
9.541
9.276
9.425
85,898,168
-0.18(-1.89%)
May 03, 2021
9.549
9.648
9.442
9.607
74,987,768
+0.07(+0.78%)
Apr 30, 2021
9.384
9.533
9.359
9.533
109,904,984
+0.23(+2.49%)
Apr 29, 2021
9.838
9.838
9.202
9.301
278,597,152
-0.97(-9.41%)
Apr 28, 2021
10.41
10.41
10.23
10.27
81,973,976
-0.05(-0.48%)
Apr 27, 2021
10.15
10.33
10.14
10.32
50,757,336
+0.18(+1.79%)
Apr 26, 2021
10.14
10.28
10.10
10.14
49,415,848
+0.04(+0.41%)
Apr 23, 2021
9.888
10.11
9.805
10.09
62,828,216
+0.23(+2.35%)
Apr 22, 2021
9.962
10.04
9.772
9.863
88,404,984
+0.17(+1.79%)
Apr 21, 2021
9.384
9.698
9.235
9.690
60,069,808
+0.23(+2.45%)
Apr 20, 2021
9.962
9.962
9.376
9.458
100,629,744
-0.55(-5.45%)
Apr 19, 2021
10.09
10.12
9.929
10.00
47,273,168
-0.10(-0.98%)
Apr 16, 2021
10.18
10.21
10.07
10.10
40,110,192
-0.01(-0.08%)
Apr 15, 2021
10.16
10.18
10.02
10.11
46,204,856
+0.00(+0.00%)
Apr 14, 2021
10.08
10.32
10.08
10.11
60,332,980
+0.03(+0.33%)
Apr 13, 2021
10.23
10.28
9.995
10.08
62,342,108
-0.15(-1.45%)
Apr 12, 2021
10.33
10.37
10.18
10.23
48,904,424
-0.11(-1.04%)
Apr 09, 2021
10.32
10.42
10.23
10.33
49,095,904
+0.00(+0.00%)
Apr 08, 2021
10.47
10.54
10.27
10.33
63,671,564
-0.18(-1.73%)
Apr 07, 2021
10.63
10.68
10.46
10.52
51,139,344
-0.16(-1.47%)
Apr 06, 2021
10.49
10.73
10.44
10.67
81,629,752
+0.18(+1.73%)
Apr 05, 2021
10.23
10.56
10.19
10.49
99,607,632
+0.44(+4.35%)
Apr 01, 2021
10.12
10.15
9.929
10.05
74,944,392
-0.07(-0.65%)
Mar 31, 2021
10.29
10.36
10.09
10.12
73,148,984
-0.17(-1.69%)
Mar 30, 2021
10.04
10.31
10.00
10.29
60,226,580
+0.26(+2.55%)
Mar 29, 2021
10.08
10.21
9.962
10.04
54,129,568
-0.12(-1.22%)
Mar 26, 2021
10.27
10.32
9.962
10.16
59,609,140
-0.02(-0.16%)
Mar 25, 2021
9.863
10.20
9.681
10.18
65,589,840
+0.15(+1.48%)
Mar 24, 2021
10.21
10.35
10.01
10.03
65,943,096
-0.06(-0.57%)
Mar 23, 2021
10.38
10.47
10.01
10.09
88,212,144
-0.53(-4.98%)
Mar 22, 2021
10.61
10.68
10.33
10.61
98,424,776
+0.02(+0.16%)
Mar 19, 2021
10.61
10.70
10.37
10.60
110,024,472
+0.28(+2.72%)
Mar 18, 2021
10.49
10.75
10.28
10.32
92,838,880
-0.17(-1.58%)
Mar 17, 2021
10.19
10.49
10.09
10.48
132,237,872
+0.17(+1.60%)
Mar 16, 2021
10.79
10.86
10.27
10.32
151,719,600
-0.59(-5.38%)
Mar 15, 2021
11.06
11.25
10.78
10.90
78,840,192
-0.14(-1.27%)
Mar 12, 2021
10.56
11.09
10.55
11.04
105,514,904
+0.46(+4.37%)
Mar 11, 2021
10.69
10.79
10.53
10.58
68,173,600
-0.08(-0.77%)
Mar 10, 2021
10.51
10.72
10.42
10.66
75,085,576
+0.28(+2.70%)
Mar 09, 2021
10.54
10.54
10.23
10.38
74,426,048
-0.07(-0.63%)
Mar 08, 2021
10.23
10.64
10.16
10.45
104,143,936
+0.31(+3.10%)
Mar 05, 2021
9.962
10.15
9.640
10.14
96,055,000
+0.28(+2.85%)
Mar 04, 2021
10.10
10.29
9.607
9.855
106,578,768
-0.20(-1.97%)
Mar 03, 2021
10.42
10.42
10.03
10.05
96,897,160
-0.31(-3.03%)
Mar 02, 2021
9.946
10.57
9.863
10.37
126,685,328
+0.47(+4.76%)
Mar 01, 2021
9.805
9.979
9.731
9.896
51,955,408
+0.23(+2.39%)
Feb 26, 2021
9.822
9.896
9.533
9.665
84,274,520
-0.05(-0.51%)
Feb 25, 2021
10.09
10.24
9.681
9.714
90,909,232
-0.42(-4.16%)
Feb 24, 2021
9.640
10.24
9.615
10.14
114,992,232
+0.54(+5.59%)
Feb 23, 2021
9.574
9.623
9.194
9.599
88,154,624
-0.07(-0.68%)
Feb 22, 2021
9.508
9.863
9.500
9.665
75,201,432
+0.10(+1.04%)
Feb 19, 2021
9.516
9.574
9.466
9.566
58,853,372
+0.12(+1.31%)
Feb 18, 2021
9.392
9.483
9.334
9.442
45,649,828
-0.04(-0.44%)
Feb 17, 2021
9.590
9.590
9.392
9.483
60,068,072
-0.05(-0.52%)
Feb 16, 2021
9.500
9.665
9.400
9.533
58,532,560
+0.07(+0.79%)
Feb 12, 2021
9.433
9.599
9.392
9.458
53,751,468
+0.00(+0.00%)
Feb 11, 2021
9.632
9.698
9.343
9.458
67,361,336
-0.26(-2.64%)
Feb 10, 2021
9.913
9.929
9.524
9.714
92,156,256
-0.14(-1.43%)
Feb 09, 2021
9.533
9.946
9.491
9.855
123,426,160
+0.31(+3.20%)
Feb 08, 2021
9.516
9.566
9.343
9.549
91,526,736
+0.04(+0.43%)
Feb 05, 2021
9.747
9.830
9.334
9.508
137,283,280
+0.12(+1.23%)
Feb 04, 2021
9.417
9.599
9.227
9.392
128,307,208
+0.14(+1.52%)
Feb 03, 2021
9.020
9.384
8.954
9.252
99,839,216
+0.28(+3.13%)
Feb 02, 2021
9.202
9.252
8.847
8.971
97,053,432
+0.02(+0.28%)
Feb 01, 2021
8.797
9.450
8.558
8.946
189,724,144
+0.25(+2.85%)
Jan 29, 2021
8.723
8.950
8.632
8.698
89,493,736
-0.16(-1.77%)
Jan 28, 2021
8.946
9.128
8.847
8.855
93,505,568
-0.06(-0.65%)
Jan 27, 2021
9.103
9.227
8.839
8.913
100,001,912
-0.33(-3.57%)
Jan 26, 2021
9.343
9.524
9.186
9.243
79,997,296
-0.08(-0.89%)
Jan 25, 2021
9.491
9.516
8.987
9.326
143,625,696
-0.19(-2.00%)
Jan 22, 2021
9.632
9.656
9.367
9.516
158,425,616
-0.01(-0.09%)
Jan 21, 2021
9.318
10.04
9.186
9.524
341,730,176
+0.55(+6.17%)
Jan 20, 2021
8.450
8.979
8.417
8.971
149,374,496
+0.69(+8.38%)
Jan 19, 2021
8.310
8.434
8.236
8.277
95,040,656
+0.16(+1.93%)
Jan 15, 2021
8.293
8.302
8.112
8.120
121,040,576
-0.28(-3.34%)
Jan 14, 2021
8.104
8.426
8.087
8.401
136,128,112
+0.32(+3.99%)
Jan 13, 2021
8.186
8.194
7.963
8.079
108,234,000
+0.00(+0.00%)
Jan 12, 2021
7.682
8.112
7.674
8.079
150,773,968
+0.40(+5.16%)
Jan 11, 2021
7.327
7.699
7.286
7.682
116,191,928
+0.25(+3.33%)
Jan 08, 2021
7.517
7.550
7.344
7.434
71,620,968
-0.05(-0.66%)
Jan 07, 2021
7.385
7.500
7.335
7.484
93,223,688
+0.18(+2.49%)
Jan 06, 2021
7.261
7.385
7.170
7.302
87,788,624
+0.16(+2.20%)
Jan 05, 2021
6.997
7.203
6.988
7.145
84,823,408
+0.11(+1.53%)
Jan 04, 2021
7.277
7.302
6.964
7.038
102,805,296
-0.22(-3.07%)
Dec 31, 2020
7.261
7.261
7.261
46,513,652
-0.06(-0.79%)
Dec 30, 2020
7.294
7.368
7.277
7.319
46,513,652
+0.03(+0.45%)
Dec 29, 2020
7.377
7.377
7.253
7.286
45,396,980
-0.06(-0.79%)
Dec 28, 2020
7.368
7.418
7.319
7.344
46,016,060
+0.02(+0.34%)
Dec 24, 2020
7.443
7.451
7.269
7.319
33,807,988
-0.11(-1.45%)
Dec 23, 2020
7.286
7.459
7.269
7.426
65,414,952
+0.17(+2.28%)
Dec 22, 2020
7.418
7.426
7.228
7.261
71,475,792
-0.12(-1.57%)
Dec 21, 2020
7.327
7.443
7.261
7.377
77,307,824
-0.02(-0.22%)
Dec 18, 2020
7.509
7.509
7.360
7.393
95,351,528
-0.11(-1.43%)
Dec 17, 2020
7.509
7.542
7.434
7.500
59,611,584
+0.03(+0.44%)
Dec 16, 2020
7.575
7.583
7.410
7.467
66,739,616
-0.09(-1.20%)
Dec 15, 2020
7.459
7.558
7.385
7.558
84,267,104
+0.20(+2.69%)
Dec 14, 2020
7.542
7.583
7.335
7.360
92,935,904
-0.09(-1.22%)
Dec 11, 2020
7.591
7.591
7.443
7.451
88,903,448
-0.08(-1.10%)
Dec 10, 2020
7.690
7.699
7.517
7.534
100,686,168
-0.27(-3.49%)
Dec 09, 2020
7.690
7.839
7.674
7.806
73,541,528
+0.17(+2.16%)
Dec 08, 2020
7.591
7.707
7.575
7.641
68,088,008
+0.02(+0.33%)
Dec 07, 2020
7.690
7.707
7.558
7.616
70,504,008
-0.10(-1.28%)
Dec 04, 2020
7.649
7.798
7.633
7.715
59,047,064
+0.11(+1.41%)
Dec 03, 2020
7.649
7.699
7.558
7.608
60,838,108
+0.01(+0.11%)
Dec 02, 2020
7.567
7.633
7.500
7.600
58,312,296
-0.04(-0.54%)
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.