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
)
0.5258
-0.0070 (-1.31%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Jan 30, 2009
2.020
2.020
1.860
1.910
69,113
-0.06(-3.04%)
Jan 29, 2009
1.950
2.010
1.950
1.970
60,235
-0.05(-2.48%)
Jan 28, 2009
1.990
2.020
1.960
2.020
71,830
+0.02(+0.99%)
Jan 27, 2009
1.970
2.050
1.950
2.000
29,362
-0.01(-0.49%)
Jan 26, 2009
2.100
2.100
1.960
2.010
65,289
+0.02(+1.01%)
Jan 23, 2009
2.110
2.110
1.920
1.990
46,317
-0.05(-2.45%)
Jan 22, 2009
2.200
2.200
1.910
2.040
93,508
-0.10(-4.67%)
Jan 21, 2009
2.110
2.190
1.900
2.140
125,684
+0.15(+7.54%)
Jan 20, 2009
2.210
2.220
1.990
1.990
140,903
-0.31(-13.48%)
Jan 16, 2009
2.300
2.300
2.100
2.300
46,095
+0.06(+2.68%)
Jan 15, 2009
2.080
2.240
2.050
2.240
69,219
+0.11(+5.16%)
Jan 14, 2009
2.050
2.130
2.020
2.130
57,098
+0.11(+5.45%)
Jan 13, 2009
2.080
2.180
2.020
2.020
85,956
-0.10(-4.72%)
Jan 12, 2009
2.300
2.320
2.100
2.120
95,807
-0.18(-7.83%)
Jan 09, 2009
2.290
2.320
2.180
2.300
120,763
+0.08(+3.60%)
Jan 08, 2009
2.310
2.320
2.170
2.220
47,346
-0.13(-5.53%)
Jan 07, 2009
2.350
2.350
2.200
2.350
61,670
+0.07(+3.07%)
Jan 06, 2009
2.380
2.380
2.260
2.280
105,563
-0.07(-2.98%)
Jan 05, 2009
2.290
2.350
2.270
2.350
84,619
+0.10(+4.44%)
Jan 02, 2009
2.240
2.310
2.240
2.250
70,487
+0.02(+0.90%)
Dec 31, 2008
2.200
2.267
2.150
2.230
88,482
+0.07(+3.24%)
Dec 30, 2008
2.250
2.350
2.160
2.160
77,507
-0.12(-5.13%)
Dec 29, 2008
2.350
2.350
2.250
2.277
61,285
-0.05(-2.28%)
Dec 26, 2008
2.310
2.350
2.260
2.330
46,584
+0.12(+5.43%)
Dec 24, 2008
2.350
2.350
2.210
2.210
31,902
-0.14(-5.96%)
Dec 23, 2008
2.380
2.380
2.200
2.350
93,402
-0.04(-1.67%)
Dec 22, 2008
2.380
2.390
2.250
2.390
95,317
-0.01(-0.42%)
Dec 19, 2008
2.400
2.400
2.020
2.400
253,688
+0.33(+15.94%)
Dec 18, 2008
2.380
2.420
2.000
2.070
182,785
-0.26(-11.16%)
Dec 17, 2008
2.500
2.520
2.260
2.330
118,566
-0.25(-9.69%)
Dec 16, 2008
2.470
2.650
2.250
2.580
278,683
+0.09(+3.61%)
Dec 15, 2008
2.570
2.700
2.280
2.490
184,997
+0.01(+0.40%)
Dec 12, 2008
2.430
2.900
2.250
2.480
431,377
-0.04(-1.59%)
Dec 11, 2008
3.030
3.050
2.510
2.520
216,611
-0.40(-13.70%)
Dec 10, 2008
3.030
3.200
2.825
2.920
270,980
-0.08(-2.67%)
Dec 09, 2008
3.100
3.100
2.700
3.000
310,300
-0.10(-3.23%)
Dec 08, 2008
3.170
3.190
2.880
3.100
528,842
+0.50(+19.23%)
Dec 05, 2008
2.800
2.800
2.480
2.600
156,368
-0.15(-5.45%)
Dec 04, 2008
2.760
2.850
2.650
2.750
196,073
-0.01(-0.36%)
Dec 03, 2008
2.610
2.960
2.587
2.760
327,540
+0.04(+1.47%)
Dec 02, 2008
2.800
2.800
2.050
2.720
346,220
-0.12(-4.23%)
Dec 01, 2008
2.930
3.300
2.750
2.840
560,333
+0.12(+4.41%)
Nov 28, 2008
2.470
2.890
2.460
2.720
284,221
+0.32(+13.33%)
Nov 26, 2008
2.300
2.400
2.270
2.400
96,503
+0.06(+2.56%)
Nov 25, 2008
2.430
2.441
2.250
2.340
137,831
+0.06(+2.63%)
Nov 24, 2008
2.200
2.300
2.070
2.280
124,718
+0.20(+9.62%)
Nov 21, 2008
2.150
2.270
2.000
2.080
117,358
-0.02(-0.95%)
Nov 20, 2008
2.080
2.230
2.000
2.100
129,657
-0.01(-0.47%)
Nov 19, 2008
2.280
2.280
2.050
2.110
50,320
-0.04(-1.86%)
Nov 18, 2008
2.220
2.220
2.110
2.150
53,496
-0.09(-4.02%)
Nov 17, 2008
2.490
2.490
2.240
2.240
73,661
-0.13(-5.49%)
Nov 14, 2008
2.460
2.460
2.320
2.370
39,933
-0.04(-1.66%)
Nov 13, 2008
3.110
3.270
1.990
2.410
304,995
+0.06(+2.55%)
Nov 12, 2008
2.250
2.390
2.240
2.350
92,417
+0.15(+6.82%)
Nov 11, 2008
2.260
2.350
2.170
2.200
50,527
-0.18(-7.57%)
Nov 10, 2008
2.550
2.550
2.220
2.380
111,954
-0.10(-4.03%)
Nov 07, 2008
2.430
2.520
2.410
2.480
77,204
-0.00(-0.00%)
Nov 06, 2008
2.550
2.550
2.400
2.480
29,871
-0.07(-2.75%)
Nov 05, 2008
2.650
2.650
2.420
2.550
52,631
-0.05(-1.92%)
Nov 04, 2008
2.500
2.600
2.320
2.600
102,569
+0.20(+8.33%)
Nov 03, 2008
2.370
2.460
2.250
2.400
74,030
+0.02(+0.84%)
Oct 31, 2008
2.220
2.380
2.170
2.380
82,936
+0.07(+3.03%)
Oct 30, 2008
2.350
2.390
2.280
2.310
55,987
+0.04(+1.76%)
Oct 29, 2008
2.400
2.400
2.250
2.270
102,828
+0.05(+2.26%)
Oct 28, 2008
2.330
2.350
2.120
2.220
46,524
+0.04(+1.83%)
Oct 27, 2008
2.260
2.400
2.130
2.180
64,058
-0.02(-0.90%)
Oct 24, 2008
2.100
2.220
2.000
2.200
76,679
-0.02(-0.91%)
Oct 23, 2008
2.490
2.490
2.150
2.220
48,888
-0.19(-7.88%)
Oct 22, 2008
2.450
2.490
2.260
2.410
54,737
-0.04(-1.63%)
Oct 21, 2008
2.580
2.580
2.370
2.450
49,885
-0.06(-2.39%)
Oct 20, 2008
2.560
2.590
2.350
2.510
101,170
+0.05(+2.03%)
Oct 17, 2008
2.460
2.650
2.360
2.460
162,170
+0.06(+2.33%)
Oct 16, 2008
2.530
2.600
2.321
2.404
80,666
-0.02(-0.66%)
Oct 15, 2008
2.640
2.640
2.300
2.420
89,281
-0.17(-6.56%)
Oct 14, 2008
2.790
2.790
2.390
2.590
215,221
+0.04(+1.57%)
Oct 13, 2008
3.190
3.190
2.310
2.550
378,507
+0.20(+8.51%)
Oct 10, 2008
1.990
2.780
1.860
2.350
320,373
+0.59(+33.52%)
Oct 09, 2008
1.850
1.860
1.550
1.760
35,537
+0.01(+0.67%)
Oct 08, 2008
1.880
1.900
1.510
1.748
57,462
-0.02(-1.23%)
Oct 07, 2008
1.880
1.880
1.750
1.770
15,016
-0.08(-4.12%)
Oct 06, 2008
1.880
1.880
1.810
1.846
34,604
-0.03(-1.81%)
Oct 03, 2008
1.880
1.950
1.810
1.880
21,130
-0.07(-3.59%)
Oct 02, 2008
2.060
2.072
1.870
1.950
23,274
-0.10(-4.88%)
Oct 01, 2008
1.980
2.050
1.950
2.050
21,646
+0.00(+0.00%)
Sep 30, 2008
2.130
2.130
1.840
2.050
22,000
-0.04(-1.91%)
Sep 29, 2008
2.170
2.170
2.000
2.090
14,550
-0.03(-1.42%)
Sep 26, 2008
2.180
2.180
2.060
2.120
5,092
-0.03(-1.40%)
Sep 25, 2008
2.150
2.186
2.060
2.150
14,635
+0.03(+1.42%)
Sep 24, 2008
2.100
2.180
2.100
2.120
5,945
+0.06(+2.91%)
Sep 23, 2008
2.100
2.100
2.010
2.060
1,581
-0.00(-0.10%)
Sep 22, 2008
2.060
2.080
2.000
2.062
10,064
+0.05(+2.59%)
Sep 19, 2008
2.230
2.280
2.010
2.010
15,371
-0.15(-6.94%)
Sep 18, 2008
2.280
2.280
2.100
2.160
5,752
-0.06(-2.70%)
Sep 17, 2008
2.100
2.220
1.970
2.220
50,875
+0.17(+8.29%)
Sep 16, 2008
2.200
2.220
1.980
2.050
30,653
-0.12(-5.53%)
Sep 15, 2008
2.280
2.280
2.130
2.170
6,852
-0.11(-4.82%)
Sep 12, 2008
2.300
2.300
2.280
2.280
5,400
-0.05(-2.15%)
Sep 11, 2008
2.350
2.350
2.290
2.330
11,619
-0.02(-0.85%)
Sep 10, 2008
2.430
2.430
2.310
2.350
28,200
-0.10(-4.08%)
Sep 09, 2008
2.450
2.490
2.450
2.450
6,692
+0.00(+0.00%)
Sep 08, 2008
2.600
2.600
2.450
2.450
40,843
-0.10(-3.92%)
Sep 05, 2008
2.470
2.600
2.460
2.550
12,560
+0.08(+3.24%)
Sep 04, 2008
2.470
2.510
2.460
2.470
9,940
-0.01(-0.40%)
Sep 03, 2008
2.500
2.500
2.470
2.480
7,618
-0.01(-0.40%)
Sep 02, 2008
2.533
2.550
2.490
2.490
13,347
-0.02(-0.80%)
Aug 29, 2008
2.590
2.590
2.510
2.510
14,000
-0.03(-1.18%)
Aug 28, 2008
2.570
2.570
2.520
2.540
11,852
+0.01(+0.40%)
Aug 27, 2008
2.500
2.580
2.500
2.530
5,180
+0.01(+0.40%)
Aug 26, 2008
2.550
2.583
2.520
2.520
8,291
-0.03(-1.18%)
Aug 25, 2008
2.680
2.680
2.550
2.550
8,885
-0.09(-3.41%)
Aug 22, 2008
2.680
2.730
2.580
2.640
58,630
-0.04(-1.49%)
Aug 21, 2008
2.570
2.700
2.570
2.680
33,165
+0.15(+5.93%)
Aug 20, 2008
2.480
2.570
2.450
2.530
31,722
+0.05(+2.02%)
Aug 19, 2008
2.630
2.630
2.480
2.480
5,947
-0.12(-4.62%)
Aug 18, 2008
2.570
2.610
2.550
2.600
26,993
+0.03(+1.17%)
Aug 15, 2008
2.460
2.580
2.451
2.570
8,190
+0.10(+4.04%)
Aug 14, 2008
2.510
2.510
2.460
2.470
3,275
-0.01(-0.40%)
Aug 13, 2008
2.540
2.540
2.460
2.480
3,500
-0.03(-1.20%)
Aug 12, 2008
2.540
2.600
2.510
2.510
17,176
+0.05(+2.03%)
Aug 11, 2008
2.540
2.580
2.460
2.460
8,146
-0.03(-1.20%)
Aug 08, 2008
2.510
2.570
2.450
2.490
23,877
+0.03(+1.22%)
Aug 07, 2008
2.520
2.520
2.450
2.460
5,607
-0.03(-1.20%)
Aug 06, 2008
2.570
2.570
2.470
2.490
5,700
-0.03(-1.12%)
Aug 05, 2008
2.560
2.580
2.500
2.518
6,010
-0.08(-3.14%)
Aug 04, 2008
2.680
2.680
2.580
2.600
17,458
-0.08(-2.99%)
Aug 01, 2008
2.650
2.680
2.510
2.680
48,650
+0.02(+0.75%)
Jul 31, 2008
2.600
2.660
2.580
2.660
20,791
+0.06(+2.31%)
Jul 30, 2008
2.600
2.610
2.540
2.600
13,676
+0.01(+0.39%)
Jul 29, 2008
2.590
2.590
2.450
2.590
7,796
+0.13(+5.28%)
Jul 28, 2008
2.550
2.550
2.450
2.460
7,674
-0.04(-1.60%)
Jul 25, 2008
2.570
2.570
2.460
2.500
16,337
+0.00(+0.00%)
Jul 24, 2008
2.430
2.600
2.430
2.500
16,528
+0.02(+0.81%)
Jul 23, 2008
2.590
2.600
2.470
2.480
7,890
-0.06(-2.36%)
Jul 22, 2008
2.600
2.600
2.410
2.540
12,140
-0.02(-0.78%)
Jul 21, 2008
2.590
2.660
2.550
2.560
20,435
+0.01(+0.39%)
Jul 18, 2008
2.570
2.600
2.480
2.550
10,226
+0.01(+0.39%)
Jul 17, 2008
2.520
2.540
2.490
2.540
14,688
-0.01(-0.43%)
Jul 16, 2008
2.620
2.650
2.500
2.551
5,120
-0.09(-3.52%)
Jul 15, 2008
2.570
2.660
2.470
2.644
19,656
+0.10(+4.09%)
Jul 14, 2008
2.560
2.600
2.500
2.540
3,920
+0.04(+1.60%)
Jul 11, 2008
2.500
2.540
2.420
2.500
6,212
+0.01(+0.40%)
Jul 10, 2008
2.530
2.530
2.380
2.490
5,296
+0.00(+0.00%)
Jul 09, 2008
2.550
2.550
2.360
2.490
27,650
-0.03(-1.19%)
Jul 08, 2008
2.540
2.540
2.470
2.520
6,240
-0.02(-0.78%)
Jul 07, 2008
2.540
2.580
2.510
2.540
1,726
-0.04(-1.55%)
Jul 04, 2008
2.510
2.580
2.400
2.580
7,138
+0.00(+0.00%)
Jul 03, 2008
2.510
2.580
2.400
2.580
7,138
+0.04(+1.57%)
Jul 02, 2008
2.530
2.560
2.490
2.540
9,262
+0.01(+0.40%)
Jul 01, 2008
2.700
2.700
2.530
2.530
9,050
-0.15(-5.60%)
Jun 30, 2008
2.690
2.740
2.510
2.680
51,445
+0.14(+5.51%)
Jun 27, 2008
2.450
2.670
2.380
2.540
38,186
+0.06(+2.42%)
Jun 26, 2008
2.460
2.502
2.440
2.480
13,481
-0.01(-0.40%)
Jun 25, 2008
2.500
2.510
2.490
2.490
132,315
+0.01(+0.40%)
Jun 24, 2008
2.520
2.520
2.480
2.480
12,711
-0.04(-1.59%)
Jun 23, 2008
2.520
2.550
2.510
2.520
5,600
+0.00(+0.00%)
Jun 20, 2008
2.520
2.630
2.520
2.520
7,600
-0.02(-0.79%)
Jun 19, 2008
2.540
2.590
2.520
2.540
4,060
-0.02(-0.78%)
Jun 18, 2008
2.590
2.650
2.520
2.560
28,190
+0.00(+0.00%)
Jun 17, 2008
2.530
2.590
2.530
2.560
10,907
+0.00(+0.00%)
Jun 16, 2008
2.600
2.640
2.550
2.560
14,590
-0.09(-3.40%)
Jun 13, 2008
2.580
2.650
2.550
2.650
12,557
+0.00(+0.00%)
Jun 12, 2008
2.740
2.740
2.650
2.650
7,025
-0.05(-1.85%)
Jun 11, 2008
2.720
2.740
2.670
2.700
13,733
+0.01(+0.37%)
Jun 10, 2008
2.720
2.730
2.610
2.690
10,607
+0.05(+1.89%)
Jun 09, 2008
2.550
2.690
2.550
2.640
14,904
+0.06(+2.33%)
Jun 06, 2008
2.620
2.680
2.570
2.580
15,265
-0.09(-3.37%)
Jun 05, 2008
2.700
2.710
2.650
2.670
9,976
-0.03(-1.11%)
Jun 04, 2008
2.700
2.740
2.660
2.700
21,833
+0.05(+1.89%)
Jun 03, 2008
2.620
2.650
2.600
2.650
7,850
-0.01(-0.38%)
Jun 02, 2008
2.600
2.680
2.600
2.660
14,005
+0.09(+3.50%)
May 30, 2008
2.540
2.650
2.540
2.570
57,013
-0.01(-0.39%)
May 29, 2008
2.510
2.710
2.510
2.580
26,137
+0.03(+1.18%)
May 28, 2008
2.570
2.800
2.530
2.550
136,219
+0.10(+4.08%)
May 27, 2008
2.380
2.450
2.363
2.450
24,861
+0.04(+1.66%)
May 26, 2008
2.370
2.420
2.370
2.410
12,400
+0.00(+0.00%)
May 23, 2008
2.370
2.420
2.370
2.410
12,400
+0.00(+0.00%)
May 22, 2008
2.410
2.420
2.400
2.410
8,940
+0.00(+0.00%)
May 21, 2008
2.360
2.420
2.330
2.410
18,212
+0.02(+0.84%)
May 20, 2008
2.299
2.400
2.299
2.390
19,185
+0.09(+3.91%)
May 19, 2008
2.340
2.370
2.300
2.300
36,693
-0.07(-2.95%)
May 16, 2008
2.283
2.400
2.283
2.370
43,255
+0.03(+1.28%)
May 15, 2008
2.390
2.390
2.290
2.340
29,208
-0.04(-1.68%)
May 14, 2008
2.360
2.400
2.350
2.380
10,798
-0.01(-0.42%)
May 13, 2008
2.360
2.420
2.280
2.390
38,775
-0.01(-0.42%)
May 12, 2008
2.350
2.470
2.310
2.400
47,715
+0.06(+2.56%)
May 09, 2008
2.320
2.340
2.300
2.340
4,065
-0.02(-0.85%)
May 08, 2008
2.340
2.370
2.330
2.360
4,001
-0.01(-0.42%)
May 07, 2008
2.353
2.390
2.330
2.370
8,500
-0.02(-0.84%)
May 06, 2008
2.330
2.410
2.240
2.390
131,080
+0.02(+0.84%)
May 05, 2008
2.330
2.370
2.260
2.370
36,155
+0.07(+3.04%)
May 02, 2008
2.400
2.400
2.170
2.300
98,728
-0.13(-5.35%)
May 01, 2008
2.440
2.440
2.340
2.430
16,790
+0.00(+0.00%)
Apr 30, 2008
2.450
2.470
2.310
2.430
26,487
+0.02(+0.83%)
Apr 29, 2008
2.440
2.450
2.360
2.410
10,834
+0.01(+0.41%)
Apr 28, 2008
2.390
2.420
2.360
2.400
7,200
+0.02(+0.84%)
Apr 25, 2008
2.490
2.490
2.380
2.380
13,629
-0.06(-2.46%)
Apr 24, 2008
2.370
2.500
2.300
2.440
48,853
+0.07(+2.95%)
Apr 23, 2008
2.400
2.400
2.350
2.370
3,526
+0.03(+1.28%)
Apr 22, 2008
2.350
2.430
2.320
2.340
15,915
-0.06(-2.50%)
Apr 21, 2008
2.380
2.410
2.335
2.400
23,167
+0.05(+2.13%)
Apr 18, 2008
2.420
2.420
2.340
2.350
10,820
-0.01(-0.42%)
Apr 17, 2008
2.390
2.400
2.310
2.360
20,551
-0.01(-0.42%)
Apr 16, 2008
2.340
2.400
2.320
2.370
25,920
+0.04(+1.72%)
Apr 15, 2008
2.310
2.400
2.269
2.330
40,287
-0.01(-0.43%)
Apr 14, 2008
2.320
2.370
2.320
2.340
11,300
-0.01(-0.43%)
Apr 11, 2008
2.320
2.360
2.300
2.350
6,429
-0.01(-0.42%)
Apr 10, 2008
2.360
2.390
2.320
2.360
13,800
-0.03(-1.26%)
Apr 09, 2008
2.400
2.454
2.290
2.390
25,521
+0.05(+2.14%)
Apr 08, 2008
2.410
2.420
2.280
2.340
17,855
-0.05(-2.09%)
Apr 07, 2008
2.400
2.420
2.270
2.390
37,692
+0.04(+1.70%)
Apr 04, 2008
2.373
2.410
2.350
2.350
1,950
-0.03(-1.26%)
Apr 03, 2008
2.450
2.470
2.378
2.380
10,805
-0.04(-1.65%)
Apr 02, 2008
2.420
2.460
2.389
2.420
19,045
+0.04(+1.68%)
Apr 01, 2008
2.400
2.420
2.360
2.380
11,440
-0.04(-1.65%)
Mar 31, 2008
2.420
2.420
2.310
2.420
12,461
+0.07(+2.98%)
Mar 28, 2008
2.380
2.380
2.350
2.350
5,950
-0.03(-1.26%)
Mar 27, 2008
2.440
2.440
2.380
2.380
6,316
-0.05(-2.06%)
Mar 26, 2008
2.350
2.430
2.330
2.430
8,956
+0.03(+1.25%)
Mar 25, 2008
2.260
2.410
2.260
2.400
32,385
+0.14(+6.19%)
Mar 24, 2008
2.400
2.430
2.250
2.260
24,130
-0.12(-5.04%)
Mar 21, 2008
2.270
2.380
2.270
2.380
9,333
+0.00(+0.00%)
Mar 20, 2008
2.270
2.380
2.270
2.380
9,333
+0.08(+3.48%)
Mar 19, 2008
2.310
2.330
2.230
2.300
22,200
-0.03(-1.29%)
Mar 18, 2008
2.300
2.360
2.200
2.330
19,024
+0.03(+1.30%)
Mar 17, 2008
2.380
2.380
2.110
2.300
62,186
-0.04(-1.71%)
Mar 14, 2008
2.400
2.410
2.320
2.340
14,887
-0.06(-2.50%)
Mar 13, 2008
2.360
2.440
2.300
2.400
35,141
+0.05(+2.13%)
Mar 12, 2008
2.260
2.400
2.250
2.350
18,456
+0.05(+2.17%)
Mar 11, 2008
2.420
2.420
2.210
2.300
34,067
-0.08(-3.36%)
Mar 10, 2008
2.330
2.400
2.010
2.380
292,669
+0.02(+0.85%)
Mar 07, 2008
2.350
2.420
2.260
2.360
27,816
+0.03(+1.29%)
Mar 06, 2008
2.300
2.340
2.250
2.330
48,554
+0.04(+1.75%)
Mar 05, 2008
2.330
2.420
2.290
2.290
28,803
-0.04(-1.72%)
Mar 04, 2008
2.490
2.490
2.300
2.330
38,782
-0.13(-5.28%)
Mar 03, 2008
2.300
2.540
2.298
2.460
140,958
+0.16(+6.96%)
Feb 29, 2008
2.300
2.320
2.280
2.300
13,060
+0.00(+0.00%)
Feb 28, 2008
2.250
2.300
2.230
2.300
12,660
+0.06(+2.68%)
Feb 27, 2008
2.220
2.260
2.190
2.240
8,500
+0.02(+0.90%)
Feb 26, 2008
2.246
2.340
2.210
2.220
45,236
-0.03(-1.33%)
Feb 25, 2008
2.200
2.300
2.180
2.250
34,733
+0.08(+3.69%)
Feb 22, 2008
2.190
2.220
2.170
2.170
8,970
-0.03(-1.36%)
Feb 21, 2008
2.200
2.250
2.190
2.200
22,058
-0.03(-1.35%)
Feb 20, 2008
2.230
2.240
2.180
2.230
12,900
+0.04(+1.83%)
Feb 19, 2008
2.200
2.230
2.180
2.190
31,321
-0.01(-0.45%)
Feb 18, 2008
2.200
2.270
2.200
2.200
15,851
+0.00(+0.00%)
Feb 15, 2008
2.200
2.270
2.200
2.200
15,851
+0.01(+0.46%)
Feb 14, 2008
2.170
2.230
2.160
2.190
35,578
+0.01(+0.46%)
Feb 13, 2008
2.250
2.250
2.151
2.180
32,326
+0.00(+0.00%)
Feb 12, 2008
2.110
2.210
2.110
2.180
51,855
+0.07(+3.32%)
Feb 11, 2008
2.190
2.190
2.090
2.110
90,096
-0.05(-2.31%)
Feb 08, 2008
2.120
2.210
2.090
2.160
65,004
+0.02(+0.93%)
Feb 07, 2008
2.210
2.250
2.090
2.140
52,693
-0.10(-4.46%)
Feb 06, 2008
2.170
2.250
2.170
2.240
14,815
+0.04(+1.82%)
Feb 05, 2008
2.250
2.260
2.180
2.200
56,685
-0.09(-3.93%)
Feb 04, 2008
2.210
2.320
2.210
2.290
21,950
+0.05(+2.23%)
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.