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
)
0.5508
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 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 (%)
Apr 30, 2018
1.430
1.450
1.400
1.400
32,513
-0.02(-1.41%)
Apr 27, 2018
1.470
1.490
1.420
1.420
19,395
-0.03(-2.07%)
Apr 26, 2018
1.400
1.470
1.400
1.450
59,129
+0.06(+4.32%)
Apr 25, 2018
1.430
1.430
1.380
1.390
93,751
-0.05(-3.47%)
Apr 24, 2018
1.470
1.490
1.400
1.440
74,959
+0.00(+0.00%)
Apr 23, 2018
1.460
1.580
1.430
1.440
89,078
-0.04(-2.70%)
Apr 20, 2018
1.530
1.530
1.461
1.480
119,520
-0.06(-3.90%)
Apr 19, 2018
1.550
1.550
1.500
1.540
78,572
-0.01(-0.65%)
Apr 18, 2018
1.570
1.570
1.550
1.550
67,192
+0.00(+0.00%)
Apr 17, 2018
1.580
1.640
1.530
1.550
109,860
-0.02(-1.27%)
Apr 16, 2018
1.580
1.580
1.530
1.570
49,180
+0.02(+1.29%)
Apr 13, 2018
1.600
1.609
1.530
1.550
109,433
-0.03(-1.90%)
Apr 12, 2018
1.540
1.631
1.540
1.580
147,712
+0.05(+3.27%)
Apr 11, 2018
1.520
1.600
1.500
1.530
96,255
-0.04(-2.55%)
Apr 10, 2018
1.570
1.669
1.520
1.570
272,484
+0.02(+1.29%)
Apr 09, 2018
1.560
1.920
1.530
1.550
1,561,616
+0.00(+0.00%)
Apr 06, 2018
1.410
1.630
1.400
1.550
1,519,326
+0.18(+13.14%)
Apr 05, 2018
1.400
1.420
1.370
1.370
105,696
-0.02(-1.44%)
Apr 04, 2018
1.350
1.392
1.350
1.390
26,420
+0.03(+2.21%)
Apr 03, 2018
1.390
1.420
1.360
1.360
93,503
-0.02(-1.45%)
Apr 02, 2018
1.420
1.450
1.380
1.380
123,306
-0.04(-2.82%)
Mar 29, 2018
1.420
1.420
1.420
0
+0.00(+0.00%)
Mar 28, 2018
1.510
1.520
1.400
1.420
68,580
-0.10(-6.57%)
Mar 27, 2018
1.470
1.520
1.460
1.520
99,814
+0.05(+3.39%)
Mar 26, 2018
1.530
1.530
1.460
1.470
20,968
-0.02(-1.34%)
Mar 23, 2018
1.510
1.540
1.468
1.490
15,182
-0.03(-1.97%)
Mar 22, 2018
1.520
1.540
1.470
1.520
43,633
-0.02(-1.30%)
Mar 21, 2018
1.500
1.550
1.495
1.540
143,979
+0.02(+1.32%)
Mar 20, 2018
1.480
1.536
1.460
1.520
64,324
+0.05(+3.40%)
Mar 19, 2018
1.540
1.558
1.460
1.470
118,278
-0.08(-5.16%)
Mar 16, 2018
1.500
1.639
1.480
1.550
335,360
+0.05(+3.33%)
Mar 15, 2018
1.520
1.575
1.491
1.500
82,356
-0.02(-1.32%)
Mar 14, 2018
1.560
1.579
1.510
1.520
145,824
-0.04(-2.56%)
Mar 13, 2018
1.610
1.650
1.560
1.560
70,398
-0.04(-2.50%)
Mar 12, 2018
1.620
1.633
1.580
1.600
74,397
-0.02(-1.23%)
Mar 09, 2018
1.690
1.700
1.580
1.620
143,942
-0.04(-2.41%)
Mar 08, 2018
1.620
1.700
1.594
1.660
537,955
+0.06(+3.75%)
Mar 07, 2018
1.550
1.610
1.520
1.600
53,377
+0.03(+1.91%)
Mar 06, 2018
1.570
1.660
1.559
1.570
213,534
+0.00(+0.00%)
Mar 05, 2018
1.540
1.620
1.519
1.570
75,467
+0.01(+0.64%)
Mar 02, 2018
1.520
1.630
1.520
1.560
80,287
+0.00(+0.00%)
Mar 01, 2018
1.570
1.619
1.470
1.560
144,317
-0.01(-0.64%)
Feb 28, 2018
1.590
1.659
1.550
1.570
96,560
-0.02(-1.26%)
Feb 27, 2018
1.690
1.690
1.572
1.590
194,781
-0.11(-6.47%)
Feb 26, 2018
1.740
1.745
1.660
1.700
225,168
-0.01(-0.58%)
Feb 23, 2018
1.700
1.750
1.630
1.710
606,886
+0.04(+2.40%)
Feb 22, 2018
1.720
1.620
1.670
295,271
+0.04(+2.45%)
Feb 21, 2018
1.680
1.691
1.610
1.630
107,301
-0.05(-2.98%)
Feb 20, 2018
1.670
1.720
1.641
1.680
101,646
-0.04(-2.33%)
Feb 16, 2018
1.720
1.720
1.720
0
-0.04(-2.27%)
Feb 15, 2018
1.780
1.849
1.740
1.760
275,603
-0.23(-11.56%)
Feb 14, 2018
2.030
1.960
1.990
213,955
+0.03(+1.53%)
Feb 13, 2018
2.010
2.030
1.960
1.960
223,978
-0.08(-3.92%)
Feb 12, 2018
1.870
2.050
1.860
2.040
622,570
+0.15(+7.94%)
Feb 09, 2018
1.960
2.025
1.810
1.890
139,582
-0.03(-1.56%)
Feb 08, 2018
2.030
2.109
1.900
1.920
195,270
-0.11(-5.42%)
Feb 07, 2018
1.930
1.949
1.924
2.030
173,397
-0.02(-0.97%)
Feb 06, 2018
1.950
2.130
1.800
2.050
342,118
+0.04(+1.99%)
Feb 05, 2018
2.040
2.110
2.010
2.010
207,788
-0.11(-5.19%)
Feb 02, 2018
2.360
2.428
2.010
2.120
512,674
-0.29(-12.03%)
Feb 01, 2018
2.360
2.500
2.330
2.410
566,351
-0.02(-0.82%)
Jan 31, 2018
2.430
2.490
2.351
2.430
337,072
-0.09(-3.57%)
Jan 30, 2018
2.400
2.550
2.400
2.520
491,526
+0.03(+1.20%)
Jan 29, 2018
2.660
2.708
2.410
2.490
840,241
-0.25(-9.12%)
Jan 26, 2018
3.000
3.240
2.720
2.740
2,019,226
-0.23(-7.74%)
Jan 25, 2018
2.900
3.250
2.730
2.970
3,757,126
+0.14(+4.95%)
Jan 24, 2018
2.930
3.150
2.520
2.830
1,771,143
-0.09(-3.08%)
Jan 23, 2018
2.400
3.140
2.351
2.920
9,258,835
+0.43(+17.27%)
Jan 22, 2018
2.650
2.870
2.280
2.490
3,282,150
-0.46(-15.59%)
Jan 19, 2018
2.600
4.450
2.330
2.950
58,324,396
+1.71(+137.90%)
Jan 18, 2018
1.310
1.310
1.230
1.240
138,950
-0.01(-0.80%)
Jan 17, 2018
1.330
1.330
1.250
1.250
41,962
-0.07(-5.30%)
Jan 16, 2018
1.240
1.246
1.240
1.320
634,501
+0.10(+7.94%)
Jan 12, 2018
1.223
1.223
1.223
0
-0.01(-0.58%)
Jan 11, 2018
1.230
1.250
1.200
1.230
54,337
-0.02(-1.59%)
Jan 10, 2018
1.240
1.260
1.240
1.250
45,264
+0.03(+2.44%)
Jan 09, 2018
1.220
1.250
1.210
1.220
50,218
-0.02(-1.60%)
Jan 08, 2018
1.200
1.260
1.200
1.240
16,812
+0.02(+1.64%)
Jan 05, 2018
1.280
1.280
1.214
1.220
68,692
-0.03(-2.40%)
Jan 04, 2018
1.250
1.280
1.230
1.250
21,828
+0.01(+0.81%)
Jan 03, 2018
1.260
1.260
1.225
1.240
29,290
-0.01(-0.80%)
Jan 02, 2018
1.210
1.280
1.200
1.250
77,619
+0.02(+1.63%)
Dec 29, 2017
1.230
1.230
1.230
0
-0.03(-2.46%)
Dec 28, 2017
1.270
1.310
1.240
1.261
26,443
-0.01(-0.71%)
Dec 27, 2017
1.230
1.300
1.230
1.270
30,119
+0.01(+0.79%)
Dec 26, 2017
1.280
1.280
1.240
1.260
12,185
-0.01(-0.79%)
Dec 22, 2017
1.290
1.290
1.230
1.270
29,991
-0.01(-1.17%)
Dec 21, 2017
1.300
1.300
1.259
1.285
43,377
+0.01(+1.18%)
Dec 20, 2017
1.210
1.287
1.210
1.270
67,526
+0.04(+3.25%)
Dec 19, 2017
1.220
1.260
1.210
1.230
49,026
+0.00(+0.00%)
Dec 18, 2017
1.270
1.270
1.200
1.230
28,976
-0.02(-1.60%)
Dec 15, 2017
1.340
1.362
1.250
1.250
155,755
-0.10(-7.10%)
Dec 14, 2017
1.330
1.350
1.330
1.345
56,202
-0.00(-0.33%)
Dec 13, 2017
1.330
1.380
1.330
1.350
15,898
+0.03(+2.27%)
Dec 12, 2017
1.390
1.400
1.310
1.320
54,043
-0.05(-3.65%)
Dec 11, 2017
1.370
1.370
1.370
1.370
28,899
+0.02(+1.35%)
Dec 08, 2017
1.300
1.400
1.295
1.352
69,454
+0.06(+4.77%)
Dec 07, 2017
1.280
1.310
1.270
1.290
20,867
-0.02(-1.26%)
Dec 06, 2017
1.320
1.280
1.306
4,375
-0.01(-1.02%)
Dec 05, 2017
1.320
1.330
1.290
1.320
12,739
+0.00(+0.00%)
Dec 04, 2017
1.300
1.330
1.300
1.320
14,505
+0.01(+0.76%)
Dec 01, 2017
1.370
1.370
1.280
1.310
59,739
-0.03(-2.25%)
Nov 30, 2017
1.340
1.370
1.330
1.340
24,704
-0.03(-1.98%)
Nov 29, 2017
1.350
1.400
1.317
1.367
18,125
+0.01(+0.53%)
Nov 28, 2017
1.380
1.400
1.320
1.360
51,326
-0.02(-1.45%)
Nov 27, 2017
1.330
1.390
1.330
1.380
35,321
+0.05(+3.76%)
Nov 24, 2017
1.340
1.374
1.270
1.330
24,410
-0.01(-0.75%)
Nov 22, 2017
1.320
1.356
1.245
1.340
38,000
+0.05(+3.88%)
Nov 21, 2017
1.300
1.480
1.250
1.290
349,905
+0.01(+0.78%)
Nov 20, 2017
1.270
1.312
1.267
1.280
32,208
+0.00(+0.00%)
Nov 17, 2017
1.250
1.280
1.250
1.280
42,703
+0.03(+2.40%)
Nov 16, 2017
1.220
1.280
1.220
1.250
27,233
-0.01(-0.79%)
Nov 15, 2017
1.200
1.260
1.200
1.260
35,897
+0.06(+5.00%)
Nov 14, 2017
1.300
1.305
1.190
1.200
58,137
-0.07(-5.51%)
Nov 13, 2017
1.220
1.340
1.190
1.270
98,953
+0.05(+4.10%)
Nov 10, 2017
1.200
1.250
1.200
1.220
44,633
+0.03(+2.52%)
Nov 09, 2017
1.210
1.220
1.180
1.190
13,647
-0.02(-1.69%)
Nov 08, 2017
1.250
1.250
1.200
1.210
27,812
+0.01(+0.87%)
Nov 07, 2017
1.210
1.230
1.200
1.200
45,217
-0.02(-2.03%)
Nov 06, 2017
1.210
1.240
1.210
1.225
15,531
+0.03(+2.54%)
Nov 03, 2017
1.168
1.250
1.168
1.195
61,268
+0.02(+1.44%)
Nov 02, 2017
1.190
1.220
1.170
1.178
23,879
-0.02(-1.87%)
Nov 01, 2017
1.170
1.200
1.170
1.200
38,918
+0.00(+0.01%)
Oct 31, 2017
1.170
1.200
1.170
1.200
21,039
+0.03(+2.56%)
Oct 30, 2017
1.140
1.171
1.140
1.170
20,197
+0.02(+1.38%)
Oct 27, 2017
1.180
1.190
1.130
1.154
19,987
-0.04(-3.02%)
Oct 26, 2017
1.200
1.200
1.130
1.190
11,338
-0.01(-0.83%)
Oct 25, 2017
1.190
1.200
1.149
1.200
47,499
+0.02(+1.68%)
Oct 24, 2017
1.230
1.244
1.180
1.180
57,968
-0.05(-4.06%)
Oct 23, 2017
1.230
1.230
1.192
1.230
22,992
+0.05(+4.24%)
Oct 20, 2017
1.220
1.250
1.180
1.180
30,591
-0.05(-4.07%)
Oct 19, 2017
1.260
1.270
1.180
1.230
22,261
+0.01(+0.82%)
Oct 18, 2017
1.210
1.230
1.210
1.220
21,480
+0.02(+1.67%)
Oct 17, 2017
1.220
1.236
1.200
1.200
9,648
-0.02(-1.65%)
Oct 16, 2017
1.220
1.230
1.210
1.220
14,557
+0.01(+0.83%)
Oct 13, 2017
1.218
1.220
1.200
1.210
6,052
-0.01(-0.82%)
Oct 12, 2017
1.220
1.230
1.220
1.220
3,136
-0.01(-0.81%)
Oct 11, 2017
1.230
1.240
1.224
1.230
7,050
+0.01(+0.99%)
Oct 10, 2017
1.240
1.250
1.218
1.218
6,406
-0.00(-0.17%)
Oct 09, 2017
1.220
1.240
1.220
1.220
18,197
-0.01(-0.80%)
Oct 06, 2017
1.210
1.250
1.210
1.230
24,495
-0.01(-0.81%)
Oct 05, 2017
1.214
1.259
1.211
1.240
22,580
-0.02(-1.58%)
Oct 04, 2017
1.200
1.300
1.200
1.260
280,745
+0.07(+5.87%)
Oct 03, 2017
1.200
1.200
1.180
1.190
17,491
-0.01(-0.83%)
Oct 02, 2017
1.210
1.210
1.180
1.200
18,104
-0.03(-2.36%)
Sep 29, 2017
1.180
1.229
1.180
1.229
10,492
+0.03(+2.43%)
Sep 28, 2017
1.150
1.200
1.150
1.200
31,630
+0.05(+4.34%)
Sep 27, 2017
1.150
1.180
1.150
1.150
15,799
+0.00(+0.00%)
Sep 26, 2017
1.140
1.158
1.130
1.150
28,992
-0.01(-0.86%)
Sep 25, 2017
1.160
1.180
1.150
1.160
9,967
-0.02(-1.69%)
Sep 22, 2017
1.170
1.180
1.140
1.180
29,421
+0.02(+1.99%)
Sep 21, 2017
1.160
1.170
1.150
1.157
20,788
-0.02(-1.41%)
Sep 20, 2017
1.210
1.210
1.150
1.174
31,015
-0.03(-2.21%)
Sep 19, 2017
1.200
1.220
1.200
1.200
18,070
-0.00(-0.37%)
Sep 18, 2017
1.200
1.230
1.200
1.205
26,799
+0.00(+0.38%)
Sep 15, 2017
1.190
1.200
1.180
1.200
12,621
+0.00(+0.00%)
Sep 14, 2017
1.200
1.220
1.180
1.200
45,405
+0.00(+0.00%)
Sep 13, 2017
1.240
1.264
1.190
1.200
83,508
-0.09(-6.90%)
Sep 12, 2017
1.180
1.350
1.170
1.289
328,920
+0.11(+9.25%)
Sep 11, 2017
1.180
1.180
1.170
1.180
22,157
+0.03(+2.60%)
Sep 08, 2017
1.150
1.190
1.150
1.150
44,203
-0.01(-0.79%)
Sep 07, 2017
1.190
1.190
1.159
1.159
7,657
-0.00(-0.07%)
Sep 06, 2017
1.140
1.200
1.140
1.160
60,323
+0.01(+0.87%)
Sep 05, 2017
1.140
1.170
1.140
1.150
53,135
-0.00(-0.01%)
Sep 01, 2017
1.110
1.160
1.100
1.150
54,699
+0.04(+3.61%)
Aug 31, 2017
1.140
1.160
1.080
1.110
124,047
-0.02(-1.92%)
Aug 30, 2017
1.130
1.140
1.100
1.132
26,136
-0.01(-0.73%)
Aug 29, 2017
1.140
1.142
1.112
1.140
58,678
+0.00(+0.00%)
Aug 28, 2017
1.150
1.167
1.090
1.140
101,171
+0.02(+1.79%)
Aug 25, 2017
1.080
1.140
1.064
1.120
62,472
+0.05(+4.67%)
Aug 24, 2017
1.100
1.100
1.064
1.070
51,251
-0.03(-2.67%)
Aug 23, 2017
1.120
1.120
1.080
1.099
36,486
-0.01(-0.96%)
Aug 22, 2017
1.095
1.120
1.081
1.110
12,286
+0.02(+1.83%)
Aug 21, 2017
1.100
1.100
1.080
1.090
15,082
-0.01(-0.91%)
Aug 18, 2017
1.080
1.100
1.080
1.100
1,391
+0.02(+1.85%)
Aug 17, 2017
1.100
1.100
1.080
1.080
22,300
-0.02(-1.82%)
Aug 16, 2017
1.102
1.120
1.090
1.100
47,132
+0.01(+0.92%)
Aug 15, 2017
1.130
1.187
1.060
1.090
103,708
+0.00(+0.00%)
Aug 14, 2017
1.030
1.090
1.030
1.090
66,022
+0.04(+3.71%)
Aug 11, 2017
1.070
1.110
1.030
1.051
44,519
-0.02(-1.78%)
Aug 10, 2017
1.076
1.080
1.050
1.070
14,855
+0.00(+0.00%)
Aug 09, 2017
1.090
1.090
1.060
1.070
10,362
-0.02(-1.83%)
Aug 08, 2017
1.105
1.120
1.090
1.090
9,915
+0.00(+0.00%)
Aug 07, 2017
1.090
1.100
1.061
1.090
11,492
-0.01(-0.91%)
Aug 04, 2017
1.080
1.100
1.080
1.100
21,695
+0.02(+1.85%)
Aug 03, 2017
1.090
1.090
1.060
1.080
27,078
-0.02(-1.82%)
Aug 02, 2017
1.090
1.100
1.070
1.100
9,089
+0.01(+0.91%)
Aug 01, 2017
1.085
1.120
1.080
1.090
17,078
+0.00(+0.01%)
Jul 31, 2017
1.120
1.120
1.080
1.090
16,985
-0.03(-2.53%)
Jul 28, 2017
1.080
1.130
1.080
1.118
36,614
+0.04(+3.55%)
Jul 27, 2017
1.130
1.130
1.070
1.080
55,550
-0.06(-5.68%)
Jul 26, 2017
1.060
1.170
1.050
1.145
239,086
+0.09(+9.05%)
Jul 25, 2017
1.070
1.080
1.050
1.050
19,244
-0.03(-2.78%)
Jul 24, 2017
1.090
1.090
1.050
1.080
18,785
-0.01(-0.92%)
Jul 21, 2017
1.070
1.090
1.050
1.090
20,930
+0.02(+1.61%)
Jul 20, 2017
1.080
1.090
1.060
1.073
26,424
-0.02(-1.60%)
Jul 19, 2017
1.070
1.140
1.060
1.090
99,976
+0.02(+1.88%)
Jul 18, 2017
1.070
1.080
1.050
1.070
31,505
-0.02(-1.83%)
Jul 17, 2017
1.060
1.090
1.060
1.090
12,821
+0.02(+1.87%)
Jul 14, 2017
1.060
1.080
1.060
1.070
20,948
+0.01(+0.94%)
Jul 13, 2017
1.080
1.080
1.050
1.060
4,172
-0.02(-1.85%)
Jul 12, 2017
1.080
1.080
1.030
1.080
15,695
+0.02(+1.89%)
Jul 11, 2017
1.084
1.084
1.020
1.060
63,592
-0.00(-0.01%)
Jul 10, 2017
1.040
1.075
1.040
1.060
17,125
+0.00(+0.01%)
Jul 07, 2017
1.060
1.090
1.040
1.060
6,777
+0.00(+0.14%)
Jul 06, 2017
1.030
1.090
1.030
1.058
27,277
+0.02(+1.78%)
Jul 05, 2017
1.050
1.060
1.030
1.040
29,248
-0.02(-1.89%)
Jul 03, 2017
1.060
1.065
1.060
1.060
5,491
+0.01(+0.94%)
Jun 30, 2017
1.030
1.070
1.030
1.050
18,010
-0.01(-0.93%)
Jun 29, 2017
1.050
1.067
1.030
1.060
10,261
+0.01(+0.95%)
Jun 28, 2017
1.090
1.090
1.040
1.050
9,537
+0.00(+0.00%)
Jun 27, 2017
1.030
1.080
1.030
1.050
18,991
-0.01(-0.93%)
Jun 26, 2017
1.050
1.120
1.050
1.060
58,437
-0.00(-0.01%)
Jun 23, 2017
1.050
1.060
1.049
1.060
26,502
-0.02(-1.78%)
Jun 22, 2017
1.050
1.079
1.050
1.079
4,212
-0.01(-0.99%)
Jun 21, 2017
1.050
1.090
1.050
1.090
6,824
+0.03(+2.83%)
Jun 20, 2017
1.090
1.100
1.050
1.060
6,273
-0.07(-6.19%)
Jun 19, 2017
1.080
1.130
1.080
1.130
16,977
+0.04(+3.67%)
Jun 16, 2017
1.050
1.090
1.050
1.090
6,357
+0.03(+2.48%)
Jun 15, 2017
1.070
1.072
1.060
1.064
6,775
+0.01(+0.53%)
Jun 14, 2017
1.050
1.090
1.050
1.058
12,195
-0.01(-1.12%)
Jun 13, 2017
1.060
1.100
1.050
1.070
23,610
+0.01(+0.94%)
Jun 12, 2017
1.070
1.088
1.060
1.060
41,737
-0.01(-0.93%)
Jun 09, 2017
1.080
1.099
1.070
1.070
27,095
-0.02(-1.83%)
Jun 08, 2017
1.080
1.097
1.080
1.090
7,382
+0.01(+0.93%)
Jun 07, 2017
1.090
1.110
1.080
1.080
5,784
-0.00(-0.01%)
Jun 06, 2017
1.090
1.104
1.080
1.080
11,096
-0.03(-2.69%)
Jun 05, 2017
1.090
1.126
1.081
1.110
10,774
+0.02(+1.83%)
Jun 02, 2017
1.080
1.125
1.080
1.090
16,360
+0.01(+0.93%)
Jun 01, 2017
1.121
1.130
1.080
1.080
11,633
-0.03(-2.61%)
May 31, 2017
1.100
1.110
1.100
1.109
10,745
-0.02(-1.86%)
May 30, 2017
1.110
1.137
1.070
1.130
19,382
+0.02(+1.79%)
May 26, 2017
1.130
1.130
1.100
1.110
4,992
-0.00(-0.26%)
May 25, 2017
1.120
1.140
1.080
1.113
28,289
+0.00(+0.27%)
May 24, 2017
1.130
1.140
1.090
1.110
26,133
-0.01(-0.89%)
May 23, 2017
1.100
1.137
1.070
1.120
36,300
+0.03(+2.75%)
May 22, 2017
1.100
1.110
1.070
1.090
59,410
+0.00(+0.00%)
May 19, 2017
1.070
1.090
1.070
1.090
51,450
+0.02(+1.87%)
May 18, 2017
1.090
1.120
1.050
1.070
59,094
-0.05(-4.46%)
May 17, 2017
1.140
1.150
1.100
1.120
82,340
-0.03(-2.61%)
May 16, 2017
1.170
1.180
1.140
1.150
49,186
-0.02(-1.71%)
May 15, 2017
1.180
1.180
1.120
1.170
140,224
-0.13(-10.00%)
May 12, 2017
1.130
1.650
1.130
1.300
2,017,794
+0.19(+17.12%)
May 11, 2017
1.130
1.140
1.100
1.110
11,186
-0.01(-0.89%)
May 10, 2017
1.110
1.140
1.110
1.120
7,937
+0.00(+0.01%)
May 09, 2017
1.130
1.150
1.100
1.120
4,925
-0.00(-0.16%)
May 08, 2017
1.140
1.140
1.121
1.122
16,878
-0.02(-1.61%)
May 05, 2017
1.140
1.140
1.100
1.140
8,134
+0.01(+0.88%)
May 04, 2017
1.150
1.150
1.100
1.130
10,561
+0.01(+0.99%)
May 03, 2017
1.110
1.120
1.100
1.119
8,914
+0.02(+1.71%)
May 02, 2017
1.090
1.120
1.090
1.100
11,491
-0.02(-1.78%)
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.