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
)
11.99
-0.14 (-1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2021
10.45
10.52
10.24
10.28
72,027,064
-0.18(-1.68%)
Mar 30, 2021
10.20
10.47
10.16
10.45
59,302,860
+0.26(+2.55%)
Mar 29, 2021
10.23
10.37
10.12
10.19
53,299,360
-0.13(-1.22%)
Mar 26, 2021
10.43
10.48
10.12
10.32
58,694,892
-0.02(-0.16%)
Mar 25, 2021
10.02
10.36
9.832
10.34
64,583,864
+0.15(+1.48%)
Mar 24, 2021
10.37
10.51
10.17
10.18
64,931,700
-0.06(-0.57%)
Mar 23, 2021
10.55
10.64
10.17
10.24
86,859,200
-0.54(-4.98%)
Mar 22, 2021
10.78
10.85
10.49
10.78
96,915,192
+0.02(+0.16%)
Mar 19, 2021
10.78
10.86
10.53
10.76
108,336,984
+0.29(+2.72%)
Mar 18, 2021
10.65
10.91
10.44
10.48
91,414,968
-0.17(-1.58%)
Mar 17, 2021
10.35
10.65
10.25
10.65
130,209,688
+0.17(+1.60%)
Mar 16, 2021
10.96
11.03
10.43
10.48
149,392,624
-0.60(-5.38%)
Mar 15, 2021
11.23
11.43
10.95
11.07
77,630,992
-0.14(-1.27%)
Mar 12, 2021
10.72
11.27
10.71
11.22
103,896,576
+0.47(+4.37%)
Mar 11, 2021
10.86
10.96
10.70
10.75
67,127,992
-0.08(-0.77%)
Mar 10, 2021
10.67
10.89
10.59
10.83
73,933,952
+0.29(+2.70%)
Mar 09, 2021
10.70
10.70
10.39
10.55
73,284,544
-0.07(-0.63%)
Mar 08, 2021
10.39
10.81
10.32
10.61
102,546,640
+0.32(+3.10%)
Mar 05, 2021
10.12
10.31
9.790
10.29
94,581,760
+0.29(+2.85%)
Mar 04, 2021
10.26
10.45
9.757
10.01
104,944,128
-0.20(-1.97%)
Mar 03, 2021
10.58
10.58
10.18
10.21
95,411,008
-0.32(-3.03%)
Mar 02, 2021
10.10
10.74
10.02
10.53
124,742,304
+0.48(+4.76%)
Mar 01, 2021
9.958
10.13
9.882
10.05
51,158,548
+0.23(+2.39%)
Feb 26, 2021
9.975
10.05
9.681
9.815
82,981,960
-0.05(-0.51%)
Feb 25, 2021
10.25
10.40
9.832
9.866
89,514,920
-0.43(-4.16%)
Feb 24, 2021
9.790
10.40
9.765
10.29
113,228,552
+0.55(+5.59%)
Feb 23, 2021
9.723
9.773
9.337
9.748
86,802,560
-0.07(-0.68%)
Feb 22, 2021
9.656
10.02
9.647
9.815
74,048,040
+0.10(+1.04%)
Feb 19, 2021
9.664
9.723
9.614
9.715
57,950,712
+0.13(+1.31%)
Feb 18, 2021
9.538
9.631
9.480
9.589
44,949,680
-0.04(-0.44%)
Feb 17, 2021
9.740
9.740
9.538
9.631
59,146,780
-0.05(-0.52%)
Feb 16, 2021
9.647
9.815
9.547
9.681
57,634,820
+0.08(+0.79%)
Feb 12, 2021
9.580
9.748
9.538
9.606
52,927,056
+0.00(+0.00%)
Feb 11, 2021
9.782
9.849
9.488
9.606
66,328,192
-0.26(-2.64%)
Feb 10, 2021
10.07
10.08
9.673
9.866
90,742,816
-0.14(-1.42%)
Feb 09, 2021
9.681
10.10
9.639
10.01
121,533,128
+0.31(+3.20%)
Feb 08, 2021
9.664
9.715
9.488
9.698
90,122,952
+0.04(+0.43%)
Feb 05, 2021
9.899
9.983
9.480
9.656
135,177,712
+0.12(+1.23%)
Feb 04, 2021
9.564
9.748
9.371
9.538
126,339,304
+0.14(+1.52%)
Feb 03, 2021
9.161
9.530
9.094
9.396
98,307,944
+0.29(+3.13%)
Feb 02, 2021
9.345
9.396
8.985
9.111
95,564,880
+0.03(+0.28%)
Feb 01, 2021
8.934
9.597
8.691
9.085
186,814,272
+0.25(+2.85%)
Jan 29, 2021
8.859
9.090
8.767
8.834
88,121,128
-0.16(-1.77%)
Jan 28, 2021
9.085
9.270
8.985
8.993
92,071,432
-0.06(-0.65%)
Jan 27, 2021
9.245
9.371
8.976
9.052
98,468,144
-0.34(-3.57%)
Jan 26, 2021
9.488
9.673
9.329
9.387
78,770,344
-0.08(-0.89%)
Jan 25, 2021
9.639
9.664
9.127
9.471
141,422,848
-0.19(-2.00%)
Jan 22, 2021
9.782
9.807
9.513
9.664
155,995,776
-0.01(-0.09%)
Jan 21, 2021
9.463
10.19
9.329
9.673
336,488,928
+0.56(+6.17%)
Jan 20, 2021
8.582
9.119
8.549
9.111
147,083,472
+0.70(+8.38%)
Jan 19, 2021
8.439
8.565
8.364
8.406
93,582,984
+0.16(+1.93%)
Jan 15, 2021
8.423
8.431
8.238
8.246
119,184,128
-0.29(-3.34%)
Jan 14, 2021
8.230
8.557
8.213
8.532
134,040,248
+0.33(+3.99%)
Jan 13, 2021
8.314
8.322
8.087
8.205
106,573,968
+0.00(+0.00%)
Jan 12, 2021
7.802
8.238
7.793
8.205
148,461,488
+0.40(+5.16%)
Jan 11, 2021
7.441
7.819
7.399
7.802
114,409,840
+0.25(+3.33%)
Jan 08, 2021
7.634
7.668
7.458
7.550
70,522,488
-0.05(-0.66%)
Jan 07, 2021
7.500
7.617
7.450
7.601
91,793,880
+0.18(+2.49%)
Jan 06, 2021
7.374
7.500
7.282
7.416
86,442,168
+0.16(+2.20%)
Jan 05, 2021
7.106
7.315
7.097
7.257
83,522,432
+0.11(+1.53%)
Jan 04, 2021
7.391
7.416
7.072
7.148
101,228,528
-0.23(-3.07%)
Dec 31, 2020
7.374
7.374
7.374
45,800,252
-0.06(-0.79%)
Dec 30, 2020
7.408
7.483
7.391
7.433
45,800,252
+0.03(+0.45%)
Dec 29, 2020
7.491
7.491
7.366
7.399
44,700,708
-0.06(-0.79%)
Dec 28, 2020
7.483
7.533
7.433
7.458
45,310,292
+0.03(+0.34%)
Dec 24, 2020
7.559
7.567
7.382
7.433
33,289,460
-0.11(-1.45%)
Dec 23, 2020
7.399
7.575
7.382
7.542
64,411,652
+0.17(+2.28%)
Dec 22, 2020
7.533
7.542
7.340
7.374
70,379,536
-0.12(-1.57%)
Dec 21, 2020
7.441
7.559
7.374
7.491
76,122,120
-0.02(-0.22%)
Dec 18, 2020
7.626
7.626
7.475
7.508
93,889,080
-0.11(-1.43%)
Dec 17, 2020
7.626
7.659
7.550
7.617
58,697,296
+0.03(+0.44%)
Dec 16, 2020
7.693
7.701
7.525
7.584
65,716,000
-0.09(-1.20%)
Dec 15, 2020
7.575
7.676
7.500
7.676
82,974,664
+0.20(+2.69%)
Dec 14, 2020
7.659
7.701
7.450
7.475
91,510,504
-0.09(-1.22%)
Dec 11, 2020
7.710
7.710
7.559
7.567
87,539,896
-0.08(-1.10%)
Dec 10, 2020
7.810
7.819
7.634
7.651
99,141,904
-0.28(-3.49%)
Dec 09, 2020
7.810
7.961
7.793
7.928
72,413,592
+0.17(+2.16%)
Dec 08, 2020
7.710
7.827
7.693
7.760
67,043,712
+0.03(+0.33%)
Dec 07, 2020
7.810
7.827
7.676
7.735
69,422,656
-0.10(-1.28%)
Dec 04, 2020
7.768
7.919
7.752
7.835
58,141,436
+0.11(+1.41%)
Dec 03, 2020
7.768
7.819
7.676
7.726
59,905,008
+0.01(+0.11%)
Dec 02, 2020
7.684
7.752
7.617
7.718
57,417,936
-0.04(-0.54%)
Dec 01, 2020
7.684
7.886
7.684
7.760
82,091,360
+0.14(+1.87%)
Nov 30, 2020
7.743
7.743
7.533
7.617
92,808,888
-0.01(-0.11%)
Nov 27, 2020
7.651
7.668
7.575
7.626
33,202,324
+0.01(+0.11%)
Nov 25, 2020
7.718
7.760
7.550
7.617
113,501,648
-0.31(-3.92%)
Nov 24, 2020
7.676
7.970
7.668
7.928
118,357,448
+0.49(+6.66%)
Nov 23, 2020
7.399
7.533
7.366
7.433
85,086,024
+0.10(+1.37%)
Nov 20, 2020
7.391
7.399
7.282
7.332
67,974,064
-0.07(-0.91%)
Nov 19, 2020
7.450
7.450
7.332
7.399
67,318,096
+0.00(+0.00%)
Nov 18, 2020
7.399
7.592
7.366
7.399
92,515,056
+0.06(+0.80%)
Nov 17, 2020
7.265
7.424
7.240
7.340
55,680,128
-0.04(-0.57%)
Nov 16, 2020
7.332
7.424
7.223
7.382
101,041,032
+0.22(+3.04%)
Nov 13, 2020
6.904
7.189
6.904
7.164
94,806,336
+0.28(+4.02%)
Nov 12, 2020
6.929
6.955
6.795
6.887
96,639,456
-0.12(-1.68%)
Nov 11, 2020
7.215
7.215
6.955
7.005
90,100,408
-0.03(-0.36%)
Nov 10, 2020
6.904
7.206
6.862
7.030
103,949,664
+0.15(+2.20%)
Nov 09, 2020
6.804
7.030
6.778
6.879
131,623,736
+0.34(+5.26%)
Nov 06, 2020
6.720
6.728
6.502
6.535
60,688,308
-0.17(-2.50%)
Nov 05, 2020
6.510
6.703
6.468
6.703
73,135,904
+0.29(+4.58%)
Nov 04, 2020
6.594
6.602
6.401
6.409
80,081,968
-0.20(-3.05%)
Nov 03, 2020
6.510
6.653
6.485
6.611
77,521,480
+0.14(+2.20%)
Nov 02, 2020
6.569
6.594
6.443
6.468
71,381,520
-0.02(-0.26%)
Oct 30, 2020
6.585
6.636
6.384
6.485
94,637,432
-0.14(-2.15%)
Oct 29, 2020
6.854
6.913
6.585
6.627
141,789,872
+0.17(+2.60%)
Oct 28, 2020
6.443
6.611
6.401
6.460
98,539,512
-0.18(-2.78%)
Oct 27, 2020
6.720
6.787
6.627
6.644
76,385,904
-0.09(-1.37%)
Oct 26, 2020
6.736
6.770
6.661
6.736
73,997,336
-0.11(-1.59%)
Oct 23, 2020
6.963
7.005
6.787
6.846
74,202,016
-0.04(-0.61%)
Oct 22, 2020
6.653
6.896
6.619
6.887
87,985,152
+0.30(+4.59%)
Oct 21, 2020
6.518
6.611
6.485
6.585
61,921,912
+0.09(+1.42%)
Oct 20, 2020
6.393
6.585
6.359
6.493
75,606,144
+0.13(+1.98%)
Oct 19, 2020
6.443
6.476
6.351
6.367
46,403,748
-0.07(-1.04%)
Oct 16, 2020
6.468
6.502
6.384
6.434
56,632,216
+0.04(+0.66%)
Oct 15, 2020
6.225
6.393
6.183
6.393
58,794,300
+0.04(+0.66%)
Oct 14, 2020
6.485
6.502
6.334
6.351
68,874,400
-0.16(-2.45%)
Oct 13, 2020
6.560
6.611
6.401
6.510
88,802,384
+0.08(+1.17%)
Oct 12, 2020
6.174
6.594
6.149
6.434
116,281,968
+0.35(+5.79%)
Oct 09, 2020
6.174
6.242
6.065
6.082
60,766,624
-0.08(-1.36%)
Oct 08, 2020
6.116
6.166
6.040
6.166
64,962,552
+0.10(+1.66%)
Oct 07, 2020
5.965
6.082
5.923
6.065
60,366,228
+0.21(+3.58%)
Oct 06, 2020
5.923
6.082
5.839
5.856
93,184,880
-0.03(-0.57%)
Oct 05, 2020
5.830
5.914
5.830
5.889
50,454,916
+0.11(+1.89%)
Oct 02, 2020
5.554
5.814
5.537
5.780
72,472,992
+0.12(+2.07%)
Oct 01, 2020
5.629
5.679
5.562
5.663
69,485,376
+0.08(+1.35%)
Sep 30, 2020
5.545
5.663
5.528
5.587
66,584,628
+0.05(+0.91%)
Sep 29, 2020
5.612
5.621
5.486
5.537
46,477,096
-0.08(-1.35%)
Sep 28, 2020
5.528
5.679
5.520
5.612
56,694,508
+0.15(+2.77%)
Sep 25, 2020
5.545
5.626
5.453
5.461
64,085,212
-0.13(-2.25%)
Sep 24, 2020
5.537
5.671
5.377
5.587
71,286,616
+0.02(+0.30%)
Sep 23, 2020
5.713
5.814
5.562
5.570
62,656,140
-0.12(-2.06%)
Sep 22, 2020
5.780
5.864
5.679
5.688
66,527,736
-0.08(-1.31%)
Sep 21, 2020
5.948
5.948
5.713
5.763
86,741,720
-0.30(-4.98%)
Sep 18, 2020
6.132
6.208
6.057
6.065
85,741,256
-0.04(-0.69%)
Sep 17, 2020
5.906
6.158
5.856
6.107
101,093,808
+0.22(+3.70%)
Sep 16, 2020
5.914
5.973
5.864
5.889
55,132,464
-0.02(-0.28%)
Sep 15, 2020
6.007
6.023
5.872
5.906
77,703,928
-0.08(-1.26%)
Sep 14, 2020
5.881
6.023
5.856
5.981
69,968,320
+0.11(+1.86%)
Sep 11, 2020
5.822
5.872
5.747
5.872
65,657,128
+0.08(+1.30%)
Sep 10, 2020
5.864
5.898
5.763
5.797
82,513,352
-0.05(-0.86%)
Sep 09, 2020
5.931
5.956
5.814
5.847
67,346,944
-0.05(-0.85%)
Sep 08, 2020
5.730
6.015
5.713
5.898
100,927,040
+0.11(+1.88%)
Sep 04, 2020
5.755
5.830
5.663
5.788
83,462,360
+0.07(+1.17%)
Sep 03, 2020
5.805
5.948
5.671
5.721
93,041,504
-0.11(-1.87%)
Sep 02, 2020
5.713
5.847
5.679
5.830
70,327,400
+0.10(+1.76%)
Sep 01, 2020
5.679
5.763
5.637
5.730
57,451,404
+0.01(+0.15%)
Aug 31, 2020
5.788
5.814
5.696
5.721
59,669,336
-0.10(-1.73%)
Aug 28, 2020
5.814
5.830
5.755
5.822
47,605,636
+0.03(+0.43%)
Aug 27, 2020
5.730
5.856
5.730
5.797
54,470,404
+0.08(+1.32%)
Aug 26, 2020
5.822
5.847
5.679
5.721
57,922,204
-0.10(-1.73%)
Aug 25, 2020
5.881
5.956
5.755
5.822
59,045,884
-0.03(-0.57%)
Aug 24, 2020
5.646
5.872
5.612
5.856
77,436,632
+0.27(+4.80%)
Aug 21, 2020
5.688
5.747
5.579
5.587
46,678,124
-0.15(-2.63%)
Aug 20, 2020
5.679
5.780
5.646
5.738
49,825,400
-0.03(-0.44%)
Aug 19, 2020
5.780
5.889
5.755
5.763
52,602,156
-0.02(-0.29%)
Aug 18, 2020
5.856
5.881
5.780
5.780
48,192,488
-0.08(-1.29%)
Aug 17, 2020
5.914
5.923
5.763
5.856
76,918,464
-0.05(-0.85%)
Aug 14, 2020
5.847
5.965
5.814
5.906
51,873,908
+0.01(+0.14%)
Aug 13, 2020
5.898
6.023
5.872
5.898
59,667,172
-0.07(-1.13%)
Aug 12, 2020
6.149
6.183
5.923
5.965
70,535,720
-0.08(-1.39%)
Aug 11, 2020
6.049
6.191
6.032
6.049
88,202,008
+0.10(+1.69%)
Aug 10, 2020
5.797
5.981
5.793
5.948
68,218,184
+0.19(+3.35%)
Aug 07, 2020
5.763
5.805
5.696
5.755
56,597,172
-0.06(-1.01%)
Aug 06, 2020
5.814
5.872
5.780
5.814
57,976,948
-0.03(-0.43%)
Aug 05, 2020
5.755
5.898
5.755
5.839
98,345,256
+0.08(+1.46%)
Aug 04, 2020
5.797
5.797
5.646
5.755
82,670,928
+0.14(+2.54%)
Aug 03, 2020
5.579
5.637
5.478
5.612
64,173,308
+0.07(+1.21%)
Jul 31, 2020
5.780
5.788
5.470
5.545
137,552,224
-0.11(-1.93%)
Jul 30, 2020
5.654
5.730
5.596
5.654
70,114,000
-0.15(-2.60%)
Jul 29, 2020
5.914
5.923
5.730
5.805
70,821,512
-0.08(-1.28%)
Jul 28, 2020
5.797
5.914
5.788
5.881
67,112,400
+0.07(+1.15%)
Jul 27, 2020
5.805
5.822
5.679
5.814
71,946,224
+0.04(+0.73%)
Jul 24, 2020
5.788
5.881
5.755
5.772
74,253,392
-0.08(-1.43%)
Jul 23, 2020
5.763
5.923
5.705
5.856
105,609,232
+0.12(+2.05%)
Jul 22, 2020
5.570
5.772
5.545
5.738
90,127,384
+0.13(+2.40%)
Jul 21, 2020
5.629
5.713
5.570
5.604
75,480,208
+0.02(+0.30%)
Jul 20, 2020
5.705
5.747
5.520
5.587
85,060,712
-0.12(-2.06%)
Jul 17, 2020
5.788
5.797
5.646
5.705
96,359,072
-0.05(-0.87%)
Jul 16, 2020
5.587
5.788
5.562
5.755
111,429,208
+0.10(+1.78%)
Jul 15, 2020
5.486
5.688
5.470
5.654
121,112,712
+0.32(+5.97%)
Jul 14, 2020
5.184
5.361
5.101
5.335
126,346,480
+0.25(+4.95%)
Jul 13, 2020
5.159
5.218
5.075
5.084
95,389,448
-0.03(-0.66%)
Jul 10, 2020
4.866
5.117
4.815
5.117
87,864,728
+0.22(+4.45%)
Jul 09, 2020
5.109
5.117
4.882
4.899
98,511,664
-0.21(-4.11%)
Jul 08, 2020
5.143
5.184
5.075
5.109
72,552,824
-0.03(-0.49%)
Jul 07, 2020
5.151
5.201
5.109
5.134
67,522,856
-0.06(-1.13%)
Jul 06, 2020
5.151
5.201
5.126
5.193
76,173,696
+0.12(+2.31%)
Jul 02, 2020
5.117
5.176
5.033
5.075
80,187,864
+0.06(+1.17%)
Jul 01, 2020
5.117
5.184
4.992
5.017
74,368,288
-0.08(-1.64%)
Jun 30, 2020
5.017
5.117
4.950
5.101
73,728,640
+0.06(+1.16%)
Jun 29, 2020
4.958
5.092
4.874
5.042
69,360,528
+0.08(+1.69%)
Jun 26, 2020
5.067
5.092
4.874
4.958
141,177,392
-0.10(-1.99%)
Jun 25, 2020
4.916
5.075
4.866
5.059
87,683,360
+0.07(+1.34%)
Jun 24, 2020
5.084
5.134
4.916
4.992
89,961,712
-0.17(-3.25%)
Jun 23, 2020
5.310
5.352
5.151
5.159
103,223,392
-0.11(-2.07%)
Jun 22, 2020
5.260
5.268
5.143
5.268
85,409,968
+0.04(+0.80%)
Jun 19, 2020
5.570
5.612
5.226
5.226
150,347,024
-0.08(-1.58%)
Jun 18, 2020
5.252
5.411
5.193
5.310
73,006,832
+0.00(+0.00%)
Jun 17, 2020
5.503
5.503
5.294
5.310
80,788,976
-0.18(-3.36%)
Jun 16, 2020
5.763
5.763
5.403
5.495
130,513,616
+0.04(+0.77%)
Jun 15, 2020
5.184
5.520
5.126
5.453
124,768,272
+0.03(+0.62%)
Jun 12, 2020
5.503
5.562
5.285
5.419
105,825,272
+0.28(+5.38%)
Jun 11, 2020
5.092
5.419
5.067
5.143
138,293,248
-0.57(-9.99%)
Jun 10, 2020
6.149
6.158
5.679
5.713
175,440,176
-0.36(-5.94%)
Jun 09, 2020
6.057
6.242
5.914
6.074
137,865,616
-0.24(-3.85%)
Jun 08, 2020
6.317
6.493
6.183
6.317
134,713,344
+0.16(+2.59%)
Jun 05, 2020
6.074
6.292
5.889
6.158
248,712,976
+0.65(+11.72%)
Jun 04, 2020
5.201
5.520
5.134
5.512
137,899,680
+0.30(+5.80%)
Jun 03, 2020
5.033
5.260
4.966
5.210
117,746,624
+0.26(+5.25%)
Jun 02, 2020
5.000
5.033
4.891
4.950
95,365,184
+0.03(+0.51%)
Jun 01, 2020
4.807
4.933
4.757
4.924
73,791,736
+0.13(+2.80%)
May 29, 2020
4.824
4.866
4.673
4.790
110,904,712
-0.12(-2.39%)
May 28, 2020
5.075
5.092
4.874
4.908
91,718,536
-0.15(-2.98%)
May 27, 2020
5.042
5.109
4.899
5.059
131,561,336
+0.16(+3.25%)
May 26, 2020
4.966
5.025
4.882
4.899
102,507,272
+0.16(+3.36%)
May 22, 2020
4.765
4.807
4.614
4.740
91,376,064
+0.02(+0.36%)
May 21, 2020
4.572
4.773
4.564
4.723
103,739,552
+0.12(+2.55%)
May 20, 2020
4.513
4.648
4.505
4.606
104,450,208
+0.16(+3.58%)
May 19, 2020
4.421
4.572
4.320
4.446
112,944,760
-0.01(-0.19%)
May 18, 2020
4.295
4.471
4.295
4.455
162,376,928
+0.34(+8.37%)
May 15, 2020
4.027
4.144
3.985
4.111
96,010,880
+0.01(+0.20%)
May 14, 2020
3.893
4.127
3.792
4.102
128,780,392
+0.14(+3.60%)
May 13, 2020
4.195
4.203
3.909
3.960
119,223,464
-0.22(-5.22%)
May 12, 2020
4.320
4.379
4.169
4.178
84,500,776
-0.12(-2.73%)
May 11, 2020
4.346
4.354
4.237
4.295
90,216,304
-0.10(-2.29%)
May 08, 2020
4.161
4.404
4.153
4.396
120,791,928
+0.31(+7.60%)
May 07, 2020
4.111
4.178
4.069
4.085
80,063,896
+0.00(+0.00%)
May 06, 2020
4.237
4.270
4.044
4.085
106,484,104
-0.08(-2.01%)
May 05, 2020
4.186
4.270
4.144
4.169
114,751,288
+0.09(+2.26%)
May 04, 2020
4.094
4.169
4.002
4.077
100,313,800
-0.05(-1.22%)
May 01, 2020
4.211
4.237
4.111
4.127
98,532,480
-0.14(-3.34%)
Apr 30, 2020
4.329
4.396
4.245
4.270
111,335,776
-0.14(-3.23%)
Apr 29, 2020
4.471
4.614
4.371
4.413
150,558,944
-0.10(-2.23%)
Apr 28, 2020
4.606
4.648
4.379
4.513
126,430,640
+0.18(+4.06%)
Apr 27, 2020
4.119
4.354
4.094
4.337
108,530,328
+0.25(+6.16%)
Apr 24, 2020
4.136
4.161
4.027
4.085
64,789,220
-0.02(-0.41%)
Apr 23, 2020
4.027
4.178
4.002
4.102
73,831,712
+0.10(+2.52%)
Apr 22, 2020
4.085
4.102
3.985
4.002
74,284,704
+0.00(+0.00%)
Apr 21, 2020
4.102
4.127
3.960
4.002
97,982,608
-0.18(-4.22%)
Apr 20, 2020
4.186
4.270
4.119
4.178
84,644,760
-0.12(-2.73%)
Apr 17, 2020
4.337
4.429
4.220
4.295
109,653,200
+0.15(+3.64%)
Apr 16, 2020
4.245
4.253
4.102
4.144
70,003,136
-0.08(-1.79%)
Apr 15, 2020
4.245
4.312
4.153
4.220
89,021,104
-0.22(-4.92%)
Apr 14, 2020
4.421
4.564
4.329
4.438
89,198,608
+0.11(+2.52%)
Apr 13, 2020
4.555
4.555
4.211
4.329
118,324,624
-0.18(-3.91%)
Apr 09, 2020
4.622
4.824
4.396
4.505
209,597,392
+0.29(+6.76%)
Apr 08, 2020
4.077
4.270
4.027
4.220
139,402,960
+0.27(+6.79%)
Apr 07, 2020
4.069
4.220
3.884
3.951
137,185,952
+0.15(+3.97%)
Apr 06, 2020
3.809
3.918
3.700
3.800
121,794,952
+0.24(+6.84%)
Apr 03, 2020
3.691
3.708
3.498
3.557
102,108,304
-0.10(-2.75%)
Apr 02, 2020
3.683
3.834
3.565
3.658
108,319,872
-0.03(-0.91%)
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.