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
)
0.5120
-0.0065 (-1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2017
1.230
1.230
1.180
1.190
24,669
-0.04(-3.24%)
Jan 30, 2017
1.240
1.240
1.210
1.230
22,292
-0.00(-0.01%)
Jan 27, 2017
1.260
1.260
1.200
1.230
16,652
-0.01(-1.13%)
Jan 26, 2017
1.220
1.276
1.210
1.244
17,864
+0.01(+1.14%)
Jan 25, 2017
1.250
1.250
1.210
1.230
17,625
-0.02(-1.60%)
Jan 24, 2017
1.200
1.300
1.180
1.250
250,112
+0.06(+5.04%)
Jan 23, 2017
1.200
1.210
1.170
1.190
15,124
+0.01(+0.95%)
Jan 20, 2017
1.180
1.200
1.163
1.179
21,476
-0.00(-0.25%)
Jan 19, 2017
1.220
1.220
1.182
1.182
12,770
-0.03(-2.10%)
Jan 18, 2017
1.200
1.228
1.200
1.207
10,539
-0.01(-1.07%)
Jan 17, 2017
1.210
1.230
1.210
1.220
7,014
+0.01(+0.83%)
Jan 13, 2017
1.210
1.210
1.210
0
+0.00(+0.00%)
Jan 12, 2017
1.200
1.230
1.200
1.210
11,035
-0.01(-0.82%)
Jan 11, 2017
1.220
1.230
1.200
1.220
27,282
+0.01(+0.83%)
Jan 10, 2017
1.200
1.220
1.200
1.210
27,750
+0.01(+0.83%)
Jan 09, 2017
1.190
1.226
1.190
1.200
22,539
-0.03(-2.44%)
Jan 06, 2017
1.220
1.250
1.201
1.230
29,603
+0.01(+0.82%)
Jan 05, 2017
1.190
1.220
1.190
1.220
15,410
+0.03(+2.52%)
Jan 04, 2017
1.230
1.238
1.150
1.190
70,182
+0.00(+0.00%)
Jan 03, 2017
1.290
1.290
1.170
1.190
70,160
-0.06(-4.80%)
Dec 30, 2016
1.250
1.250
1.250
0
+0.03(+2.46%)
Dec 29, 2016
1.240
1.270
1.210
1.220
19,481
-0.02(-1.61%)
Dec 28, 2016
1.290
1.290
1.200
1.240
54,246
+0.00(+0.00%)
Dec 27, 2016
1.280
1.299
1.230
1.240
46,573
-0.08(-6.06%)
Dec 23, 2016
1.320
1.320
1.320
0
+0.02(+1.54%)
Dec 22, 2016
1.300
1.300
1.270
1.300
31,216
+0.02(+1.56%)
Dec 21, 2016
1.280
1.290
1.235
1.280
29,377
+0.00(+0.00%)
Dec 20, 2016
1.280
1.290
1.252
1.280
14,479
+0.00(+0.00%)
Dec 19, 2016
1.320
1.390
1.200
1.280
91,040
+0.03(+2.40%)
Dec 16, 2016
1.319
1.319
1.260
1.250
9,067
-0.04(-3.10%)
Dec 15, 2016
1.310
1.310
1.284
1.290
13,828
-0.05(-3.73%)
Dec 14, 2016
1.300
1.350
1.290
1.340
34,466
+0.06(+4.69%)
Dec 13, 2016
1.340
1.400
1.280
1.280
25,348
-0.06(-4.58%)
Dec 12, 2016
1.380
1.450
1.340
1.341
145,639
-0.05(-3.49%)
Dec 09, 2016
1.400
1.420
1.367
1.390
13,752
-0.02(-1.42%)
Dec 08, 2016
1.420
1.440
1.110
1.410
148,835
-0.01(-0.63%)
Dec 07, 2016
1.390
1.440
1.340
1.419
32,648
+0.05(+3.57%)
Dec 06, 2016
1.350
1.380
1.320
1.370
10,202
+0.01(+0.74%)
Dec 05, 2016
1.410
1.410
1.360
1.360
26,111
-0.02(-1.45%)
Dec 02, 2016
1.360
1.380
1.360
1.380
4,299
+0.02(+1.47%)
Dec 01, 2016
1.440
1.440
1.360
1.360
7,532
-0.06(-4.23%)
Nov 30, 2016
1.402
1.440
1.365
1.420
15,254
+0.04(+2.91%)
Nov 29, 2016
1.350
1.418
1.350
1.380
3,650
+0.01(+0.73%)
Nov 28, 2016
1.370
1.420
1.350
1.370
3,886
-0.03(-2.14%)
Nov 25, 2016
1.400
1.400
1.380
1.400
2,277
+0.02(+1.45%)
Nov 23, 2016
1.380
1.380
1.380
0
+0.00(+0.00%)
Nov 22, 2016
1.330
1.380
1.330
1.380
5,591
+0.01(+0.73%)
Nov 21, 2016
1.390
1.408
1.330
1.370
32,202
-0.02(-1.43%)
Nov 18, 2016
1.440
1.440
1.322
1.390
36,224
+0.03(+2.57%)
Nov 17, 2016
1.380
1.540
1.350
1.355
157,604
-0.02(-1.80%)
Nov 16, 2016
1.390
1.450
1.310
1.380
79,442
-0.01(-0.72%)
Nov 15, 2016
1.332
1.400
1.310
1.390
66,805
+0.06(+4.51%)
Nov 14, 2016
1.250
1.341
1.250
1.330
31,180
+0.07(+5.56%)
Nov 11, 2016
1.270
1.300
1.260
1.260
43,251
-0.05(-3.82%)
Nov 10, 2016
1.240
1.310
1.240
1.310
14,172
+0.04(+3.14%)
Nov 09, 2016
1.170
1.290
1.130
1.270
95,183
+0.05(+4.11%)
Nov 08, 2016
1.230
1.230
1.172
1.220
50,923
-0.01(-0.81%)
Nov 07, 2016
1.200
1.298
1.200
1.230
61,592
+0.02(+1.65%)
Nov 04, 2016
1.245
1.279
1.210
1.210
30,787
-0.02(-1.63%)
Nov 03, 2016
1.280
1.300
1.200
1.230
83,773
-0.04(-3.15%)
Nov 02, 2016
1.110
1.340
1.110
1.270
184,557
+0.16(+14.40%)
Nov 01, 2016
1.110
1.130
1.102
1.110
15,928
-0.01(-0.88%)
Oct 31, 2016
1.130
1.130
1.100
1.120
35,817
+0.00(+0.00%)
Oct 28, 2016
1.137
1.137
1.100
1.120
40,787
+0.04(+3.70%)
Oct 27, 2016
1.120
1.139
1.080
1.080
97,064
-0.04(-3.57%)
Oct 26, 2016
1.100
1.130
1.070
1.120
148,180
+0.05(+4.67%)
Oct 25, 2016
1.070
1.102
1.070
1.070
50,761
-0.03(-2.73%)
Oct 24, 2016
1.120
1.130
1.100
1.100
53,288
-0.04(-3.51%)
Oct 21, 2016
1.170
1.170
1.130
1.140
31,283
-0.02(-1.55%)
Oct 20, 2016
1.160
1.180
1.140
1.158
42,977
+0.01(+0.70%)
Oct 19, 2016
1.230
1.245
1.143
1.150
56,351
-0.07(-5.74%)
Oct 18, 2016
1.240
1.290
1.210
1.220
47,074
-0.02(-1.61%)
Oct 17, 2016
1.270
1.282
1.220
1.240
24,875
+0.00(+0.00%)
Oct 14, 2016
1.270
1.330
1.200
1.240
36,206
-0.01(-0.80%)
Oct 13, 2016
1.300
1.310
1.250
1.250
37,506
-0.07(-5.30%)
Oct 12, 2016
1.340
1.340
1.310
1.320
5,759
+0.02(+1.54%)
Oct 11, 2016
1.360
1.390
1.300
1.300
92,526
-0.06(-4.41%)
Oct 10, 2016
1.350
1.390
1.350
1.360
75,772
+0.02(+1.49%)
Oct 07, 2016
1.370
1.380
1.320
1.340
53,136
-0.02(-1.47%)
Oct 06, 2016
1.410
1.410
1.320
1.360
119,234
-0.07(-4.90%)
Oct 05, 2016
1.430
1.430
1.350
1.430
75,958
-0.01(-0.69%)
Oct 04, 2016
1.420
1.480
1.410
1.440
142,923
-0.02(-1.37%)
Oct 03, 2016
1.490
1.510
1.420
1.460
143,341
-0.03(-2.01%)
Sep 30, 2016
1.510
1.510
1.419
1.490
36,401
-0.01(-0.67%)
Sep 29, 2016
1.470
1.500
1.445
1.500
10,478
+0.05(+3.45%)
Sep 28, 2016
1.496
1.500
1.450
1.450
14,943
+0.00(+0.00%)
Sep 27, 2016
1.480
1.505
1.450
1.450
16,406
-0.06(-3.97%)
Sep 26, 2016
1.500
1.560
1.410
1.510
96,332
-0.06(-3.82%)
Sep 23, 2016
1.510
1.570
1.448
1.570
27,926
+0.06(+3.97%)
Sep 22, 2016
1.480
1.510
1.450
1.510
9,877
+0.06(+4.14%)
Sep 21, 2016
1.380
1.501
1.380
1.450
73,123
+0.04(+2.84%)
Sep 20, 2016
1.472
1.500
1.390
1.410
28,301
-0.08(-5.37%)
Sep 19, 2016
1.500
1.500
1.460
1.490
8,064
-0.03(-1.97%)
Sep 16, 2016
1.500
1.530
1.450
1.520
18,528
-0.01(-0.65%)
Sep 15, 2016
1.500
1.560
1.390
1.530
51,713
+0.00(+0.00%)
Sep 14, 2016
1.530
1.560
1.440
1.530
22,613
+0.00(+0.00%)
Sep 13, 2016
1.560
1.560
1.460
1.530
52,390
-0.01(-0.65%)
Sep 12, 2016
1.500
1.560
1.500
1.540
36,231
+0.04(+2.67%)
Sep 09, 2016
1.530
1.600
1.480
1.500
240,307
-0.03(-1.65%)
Sep 08, 2016
1.630
1.670
1.490
1.525
79,287
-0.03(-2.24%)
Sep 07, 2016
1.630
1.630
1.560
1.560
45,586
-0.07(-4.29%)
Sep 06, 2016
1.650
1.655
1.550
1.630
50,677
-0.01(-0.61%)
Sep 02, 2016
1.580
1.640
1.640
1.640
49,100
+0.07(+4.46%)
Sep 01, 2016
1.580
1.600
1.570
1.570
7,582
-0.02(-1.26%)
Aug 31, 2016
1.580
1.590
1.550
1.590
13,132
-0.01(-0.63%)
Aug 30, 2016
1.617
1.660
1.600
1.600
13,182
+0.00(+0.00%)
Aug 29, 2016
1.570
1.645
1.570
1.600
36,782
+0.03(+1.91%)
Aug 26, 2016
1.650
1.680
1.570
1.570
47,570
-0.06(-3.68%)
Aug 25, 2016
1.600
1.750
1.577
1.630
153,518
+0.02(+1.56%)
Aug 24, 2016
1.640
1.640
1.540
1.605
35,679
-0.04(-2.73%)
Aug 23, 2016
1.650
1.650
1.590
1.650
44,587
+0.00(+0.00%)
Aug 22, 2016
1.600
1.650
1.600
1.650
108,913
+0.04(+2.48%)
Aug 19, 2016
1.590
1.620
1.541
1.610
77,452
+0.04(+2.55%)
Aug 18, 2016
1.480
1.620
1.480
1.570
108,247
+0.07(+4.66%)
Aug 17, 2016
1.500
1.530
1.490
1.500
28,887
-0.01(-0.66%)
Aug 16, 2016
1.513
1.513
1.483
1.510
20,274
+0.00(+0.00%)
Aug 15, 2016
1.400
1.540
1.360
1.510
193,329
-0.02(-1.31%)
Aug 12, 2016
1.520
1.560
1.520
1.530
4,909
+0.00(+0.00%)
Aug 11, 2016
1.510
1.550
1.510
1.530
13,295
+0.02(+1.32%)
Aug 10, 2016
1.470
1.527
1.470
1.510
17,402
+0.01(+0.94%)
Aug 09, 2016
1.420
1.535
1.400
1.496
25,857
+0.04(+2.47%)
Aug 08, 2016
1.390
1.520
1.300
1.460
135,903
-0.10(-6.27%)
Aug 05, 2016
1.530
1.590
1.530
1.558
62,879
+0.03(+1.81%)
Aug 04, 2016
1.520
1.550
1.500
1.530
43,469
+0.03(+2.00%)
Aug 03, 2016
1.520
1.520
1.500
1.500
75,103
+0.00(+0.00%)
Aug 02, 2016
1.530
1.530
1.500
1.500
27,107
-0.03(-1.96%)
Aug 01, 2016
1.500
1.550
1.500
1.530
36,375
+0.05(+3.38%)
Jul 29, 2016
1.480
1.557
1.470
1.480
70,297
-0.05(-3.27%)
Jul 28, 2016
1.580
1.590
1.450
1.530
74,269
-0.06(-3.77%)
Jul 27, 2016
1.640
1.650
1.470
1.590
63,161
-0.03(-1.85%)
Jul 26, 2016
1.640
1.650
1.590
1.620
38,751
+0.02(+1.25%)
Jul 25, 2016
1.560
1.660
1.560
1.600
517,279
+0.04(+2.56%)
Jul 22, 2016
1.520
1.560
1.480
1.560
307,503
+0.03(+1.96%)
Jul 21, 2016
1.420
1.560
1.400
1.530
124,499
+0.13(+9.29%)
Jul 20, 2016
1.390
1.440
1.390
1.400
132,016
+0.00(+0.00%)
Jul 19, 2016
1.400
1.450
1.380
1.400
150,986
+0.03(+2.19%)
Jul 18, 2016
1.350
1.400
1.340
1.370
87,463
+0.02(+1.48%)
Jul 15, 2016
1.360
1.390
1.310
1.350
41,100
+0.01(+0.75%)
Jul 14, 2016
1.350
1.355
1.320
1.340
27,213
-0.01(-0.74%)
Jul 13, 2016
1.310
1.400
1.310
1.350
50,648
+0.02(+1.50%)
Jul 12, 2016
1.350
1.370
1.320
1.330
72,799
-0.00(-0.01%)
Jul 11, 2016
1.320
1.440
1.310
1.330
159,067
+0.00(+0.16%)
Jul 08, 2016
1.440
1.450
1.310
1.328
153,631
-0.12(-8.41%)
Jul 07, 2016
1.500
1.509
1.360
1.450
290,652
+0.30(+26.09%)
Jul 05, 2016
1.170
1.280
1.020
1.150
178,074
-0.05(-4.17%)
Jul 01, 2016
1.180
1.200
1.200
1.200
18,100
+0.02(+1.69%)
Jun 30, 2016
1.180
1.230
1.180
1.180
14,024
+0.01(+0.85%)
Jun 29, 2016
1.270
1.280
1.110
1.170
123,588
-0.07(-5.65%)
Jun 28, 2016
1.254
1.254
1.240
1.240
1,428
+0.01(+0.82%)
Jun 27, 2016
1.260
1.280
1.220
1.230
22,166
-0.01(-0.81%)
Jun 24, 2016
1.230
1.270
1.210
1.240
65,059
+0.00(+0.00%)
Jun 23, 2016
1.245
1.269
1.230
1.240
9,960
-0.02(-1.59%)
Jun 22, 2016
1.300
1.300
1.230
1.260
19,665
+0.02(+1.61%)
Jun 21, 2016
1.250
1.300
1.220
1.240
59,610
-0.01(-0.80%)
Jun 20, 2016
1.220
1.280
1.220
1.250
8,761
+0.03(+2.46%)
Jun 17, 2016
1.230
1.300
1.220
1.220
48,918
-0.03(-2.40%)
Jun 16, 2016
1.250
1.300
1.240
1.250
7,874
+0.04(+3.31%)
Jun 15, 2016
1.290
1.294
1.210
1.210
7,739
-0.04(-3.43%)
Jun 14, 2016
1.250
1.320
1.250
1.253
36,742
+0.01(+1.05%)
Jun 13, 2016
1.320
1.320
1.240
1.240
37,905
-0.08(-6.06%)
Jun 10, 2016
1.300
1.350
1.290
1.320
10,666
+0.02(+1.15%)
Jun 09, 2016
1.320
1.330
1.270
1.305
30,744
-0.01(-0.57%)
Jun 08, 2016
1.330
1.410
1.260
1.312
186,661
-0.01(-0.57%)
Jun 07, 2016
1.270
1.340
1.260
1.320
5,005
+0.05(+3.94%)
Jun 06, 2016
1.350
1.400
1.230
1.270
51,836
+0.01(+0.79%)
Jun 03, 2016
1.230
1.310
1.230
1.260
38,844
+0.00(+0.00%)
Jun 02, 2016
1.280
1.300
1.250
1.260
21,852
-0.05(-3.82%)
Jun 01, 2016
1.230
1.600
1.230
1.310
334,371
+0.07(+5.65%)
May 31, 2016
1.240
1.260
1.230
1.240
6,818
-0.03(-2.36%)
May 27, 2016
1.230
1.270
1.270
1.270
14,800
+0.00(+0.00%)
May 26, 2016
1.240
1.270
1.210
1.270
4,839
+0.03(+2.42%)
May 25, 2016
1.216
1.290
1.200
1.240
13,046
+0.00(+0.00%)
May 24, 2016
1.210
1.270
1.210
1.240
21,714
+0.04(+3.33%)
May 23, 2016
1.240
1.290
1.200
1.200
15,801
-0.03(-2.44%)
May 20, 2016
1.290
1.290
1.230
1.230
42,736
+0.02(+1.65%)
May 19, 2016
1.260
1.288
1.210
1.210
18,409
-0.03(-2.43%)
May 18, 2016
1.260
1.300
1.240
1.240
33,983
-0.05(-3.87%)
May 17, 2016
1.310
1.310
1.270
1.290
52,809
-0.05(-3.73%)
May 16, 2016
1.310
1.360
1.280
1.340
26,339
+0.03(+2.29%)
May 13, 2016
1.310
1.310
1.270
1.310
39,374
+0.04(+3.15%)
May 12, 2016
1.280
1.310
1.270
1.270
19,546
-0.02(-1.56%)
May 11, 2016
1.270
1.310
1.270
1.290
33,469
-0.01(-0.76%)
May 10, 2016
1.320
1.360
1.270
1.300
8,011
-0.06(-4.41%)
May 09, 2016
1.360
1.373
1.260
1.360
11,742
+0.02(+1.49%)
May 06, 2016
1.310
1.344
1.300
1.340
2,842
+0.02(+1.52%)
May 05, 2016
1.340
1.340
1.270
1.320
8,219
+0.00(+0.00%)
May 04, 2016
1.300
1.331
1.300
1.320
2,573
+0.00(+0.00%)
May 03, 2016
1.384
1.390
1.302
1.320
3,492
+0.04(+3.13%)
May 02, 2016
1.330
1.330
1.280
1.280
32,198
-0.04(-3.03%)
Apr 29, 2016
1.370
1.370
1.320
1.320
10,092
-0.03(-2.22%)
Apr 28, 2016
1.340
1.380
1.320
1.350
24,192
+0.02(+1.50%)
Apr 27, 2016
1.350
1.380
1.320
1.330
14,462
+0.00(+0.00%)
Apr 26, 2016
1.330
1.390
1.309
1.330
32,058
+0.00(+0.00%)
Apr 25, 2016
1.400
1.405
1.300
1.330
21,009
-0.08(-5.67%)
Apr 22, 2016
1.450
1.450
1.350
1.410
31,710
-0.07(-4.73%)
Apr 21, 2016
1.420
1.484
1.410
1.480
26,644
+0.04(+2.78%)
Apr 20, 2016
1.460
1.490
1.400
1.440
62,819
-0.02(-1.37%)
Apr 19, 2016
1.440
1.481
1.400
1.460
66,983
+0.06(+4.29%)
Apr 18, 2016
1.300
1.490
1.300
1.400
301,435
+0.11(+8.53%)
Apr 15, 2016
1.305
1.330
1.290
1.290
11,707
-0.01(-0.77%)
Apr 14, 2016
1.270
1.310
1.270
1.300
2,299
+0.00(+0.00%)
Apr 13, 2016
1.270
1.330
1.270
1.300
17,625
+0.02(+1.56%)
Apr 12, 2016
1.290
1.300
1.270
1.280
7,823
+0.00(+0.00%)
Apr 11, 2016
1.250
1.290
1.250
1.280
8,655
+0.03(+2.40%)
Apr 08, 2016
1.270
1.320
1.230
1.250
73,602
-0.06(-4.38%)
Apr 07, 2016
1.220
1.320
1.220
1.307
63,889
+0.06(+4.58%)
Apr 06, 2016
1.330
1.330
1.210
1.250
129,969
-0.07(-5.30%)
Apr 05, 2016
1.340
1.340
1.314
1.320
4,548
+0.01(+0.76%)
Apr 04, 2016
1.260
1.330
1.260
1.310
9,334
+0.03(+2.34%)
Apr 01, 2016
1.270
1.332
1.260
1.280
14,972
-0.01(-0.78%)
Mar 31, 2016
1.310
1.341
1.260
1.290
36,797
+0.01(+0.78%)
Mar 30, 2016
1.290
1.320
1.250
1.280
16,888
+0.05(+4.07%)
Mar 29, 2016
1.220
1.310
1.220
1.230
33,686
+0.01(+0.82%)
Mar 28, 2016
1.340
1.370
1.210
1.220
102,021
-0.10(-7.58%)
Mar 24, 2016
1.320
1.320
1.320
1.320
5,000
+0.03(+2.33%)
Mar 23, 2016
1.280
1.350
1.260
1.290
7,259
+0.02(+1.57%)
Mar 22, 2016
1.320
1.360
1.270
1.270
15,368
-0.06(-4.51%)
Mar 21, 2016
1.360
1.390
1.250
1.330
51,282
+0.00(+0.00%)
Mar 18, 2016
1.330
1.360
1.300
1.330
7,889
+0.02(+1.53%)
Mar 17, 2016
1.320
1.370
1.290
1.310
12,626
-0.01(-0.76%)
Mar 16, 2016
1.320
1.365
1.300
1.320
13,504
-0.01(-0.75%)
Mar 15, 2016
1.330
1.390
1.330
1.330
53,132
-0.01(-0.75%)
Mar 14, 2016
1.380
1.380
1.270
1.340
31,021
-0.04(-2.90%)
Mar 11, 2016
1.420
1.420
1.361
1.380
3,910
-0.01(-0.72%)
Mar 10, 2016
1.367
1.434
1.367
1.390
2,320
+0.00(+0.00%)
Mar 09, 2016
1.410
1.410
1.341
1.390
11,216
-0.01(-0.71%)
Mar 08, 2016
1.410
1.450
1.400
1.400
10,040
+0.01(+0.70%)
Mar 07, 2016
1.410
1.450
1.350
1.390
41,493
-0.05(-3.45%)
Mar 04, 2016
1.460
1.460
1.430
1.440
16,169
-0.05(-3.36%)
Mar 03, 2016
1.490
1.490
1.440
1.490
69,783
+0.05(+3.47%)
Mar 02, 2016
1.430
1.470
1.410
1.440
4,813
+0.01(+0.70%)
Mar 01, 2016
1.430
1.490
1.400
1.430
39,167
+0.00(+0.00%)
Feb 29, 2016
1.430
1.490
1.430
1.430
14,718
+0.01(+0.70%)
Feb 26, 2016
1.440
1.490
1.350
1.420
28,131
-0.02(-1.39%)
Feb 25, 2016
1.480
1.490
1.420
1.440
6,280
-0.03(-2.04%)
Feb 24, 2016
1.480
1.500
1.460
1.470
5,580
+0.00(+0.00%)
Feb 23, 2016
1.480
1.540
1.430
1.470
18,219
-0.00(-0.14%)
Feb 22, 2016
1.430
1.519
1.390
1.472
55,379
+0.06(+4.40%)
Feb 19, 2016
1.400
1.440
1.400
1.410
20,779
-0.02(-1.40%)
Feb 18, 2016
1.460
1.560
1.380
1.430
43,417
-0.05(-3.37%)
Feb 17, 2016
1.380
1.490
1.380
1.480
26,383
+0.11(+8.02%)
Feb 16, 2016
1.300
1.370
1.300
1.370
28,042
+0.08(+6.20%)
Feb 12, 2016
1.300
1.290
1.290
1.290
59,400
+0.03(+2.38%)
Feb 11, 2016
1.250
1.270
1.197
1.260
113,529
+0.07(+5.70%)
Feb 10, 2016
1.300
1.300
1.190
1.192
85,507
+0.00(+0.17%)
Feb 09, 2016
1.180
1.200
1.153
1.190
5,124
+0.01(+0.85%)
Feb 08, 2016
1.220
1.240
1.180
1.180
19,167
-0.03(-2.48%)
Feb 05, 2016
1.190
1.280
1.183
1.210
26,961
+0.00(+0.00%)
Feb 04, 2016
1.180
1.250
1.163
1.210
7,598
+0.02(+1.68%)
Feb 03, 2016
1.230
1.280
1.140
1.190
101,708
-0.02(-1.65%)
Feb 02, 2016
1.250
1.270
1.120
1.210
200,125
-0.04(-3.20%)
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.