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
)
0.5100
-0.0400 (-7.27%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
3.840
3.900
3.800
3.900
24,420
+0.09(+2.36%)
Nov 29, 2010
3.840
3.920
3.740
3.810
20,987
+0.00(+0.00%)
Nov 26, 2010
3.840
3.840
3.740
3.810
12,120
-0.01(-0.26%)
Nov 24, 2010
3.580
3.820
3.820
3.820
55,154
+0.25(+7.00%)
Nov 23, 2010
3.480
3.570
3.450
3.570
8,416
+0.07(+2.00%)
Nov 22, 2010
3.570
3.600
3.450
3.500
20,892
-0.01(-0.28%)
Nov 19, 2010
3.460
3.540
3.450
3.510
14,901
+0.05(+1.45%)
Nov 18, 2010
3.450
3.600
3.450
3.460
53,190
-0.07(-1.98%)
Nov 17, 2010
3.590
3.630
3.520
3.530
19,534
-0.02(-0.56%)
Nov 16, 2010
3.620
3.630
3.550
3.550
25,828
-0.01(-0.28%)
Nov 15, 2010
3.640
3.650
3.450
3.560
31,407
+0.11(+3.19%)
Nov 12, 2010
3.540
3.550
3.450
3.450
18,299
-0.08(-2.26%)
Nov 11, 2010
3.500
3.540
3.460
3.530
19,120
+0.03(+0.85%)
Nov 10, 2010
3.510
3.530
3.500
3.500
24,676
-0.01(-0.28%)
Nov 09, 2010
3.500
3.640
3.500
3.510
13,309
+0.01(+0.29%)
Nov 08, 2010
3.510
3.550
3.500
3.500
22,122
-0.05(-1.41%)
Nov 05, 2010
3.530
3.640
3.450
3.550
42,106
-0.01(-0.28%)
Nov 04, 2010
3.650
3.720
3.500
3.560
59,075
-0.14(-3.78%)
Nov 03, 2010
3.620
3.780
3.620
3.700
27,877
+0.08(+2.21%)
Nov 02, 2010
3.840
3.840
3.520
3.620
38,568
-0.27(-6.94%)
Nov 01, 2010
3.800
3.890
3.710
3.890
27,365
+0.09(+2.37%)
Oct 29, 2010
3.800
3.920
3.740
3.800
22,035
+0.07(+1.88%)
Oct 28, 2010
3.890
3.900
3.640
3.730
15,234
-0.05(-1.32%)
Oct 27, 2010
3.950
3.950
3.700
3.780
26,054
-0.16(-4.06%)
Oct 25, 2010
3.900
3.940
3.810
3.940
9,811
+0.04(+1.03%)
Oct 22, 2010
3.910
4.000
3.820
3.900
14,324
+0.03(+0.78%)
Oct 21, 2010
3.880
3.890
3.810
3.870
2,720
-0.03(-0.77%)
Oct 20, 2010
3.920
3.920
3.890
3.900
11,425
-0.05(-1.27%)
Oct 19, 2010
3.890
3.950
3.840
3.950
17,409
+0.11(+2.86%)
Oct 18, 2010
3.960
3.980
3.810
3.840
10,924
-0.09(-2.29%)
Oct 15, 2010
3.800
3.990
3.760
3.930
22,003
+0.13(+3.42%)
Oct 14, 2010
3.850
4.060
3.800
3.800
51,781
-0.01(-0.26%)
Oct 13, 2010
3.950
4.000
3.800
3.810
25,123
-0.12(-3.05%)
Oct 12, 2010
3.810
3.930
3.800
3.930
12,940
+0.05(+1.29%)
Oct 11, 2010
3.900
3.900
3.800
3.880
5,861
+0.02(+0.52%)
Oct 08, 2010
3.990
3.990
3.860
3.860
12,352
-0.07(-1.86%)
Oct 07, 2010
3.910
4.000
3.700
3.933
9,244
+0.01(+0.33%)
Oct 06, 2010
3.850
3.950
3.830
3.920
17,136
+0.05(+1.29%)
Oct 05, 2010
3.770
3.910
3.770
3.870
21,440
+0.10(+2.65%)
Oct 04, 2010
3.710
3.850
3.700
3.770
18,513
+0.06(+1.62%)
Oct 01, 2010
3.700
3.720
3.690
3.710
7,450
-0.02(-0.54%)
Sep 30, 2010
3.750
3.750
3.660
3.730
9,072
+0.06(+1.63%)
Sep 29, 2010
3.660
3.750
3.650
3.670
5,956
-0.04(-1.08%)
Sep 28, 2010
3.720
3.750
3.660
3.710
13,202
-0.09(-2.37%)
Sep 27, 2010
3.720
3.890
3.691
3.800
17,286
+0.15(+4.11%)
Sep 24, 2010
3.680
3.690
3.650
3.650
15,929
+0.03(+0.83%)
Sep 23, 2010
3.650
3.750
3.600
3.620
15,272
+0.02(+0.56%)
Sep 22, 2010
3.660
3.730
3.570
3.600
25,856
-0.15(-4.00%)
Sep 21, 2010
3.550
3.760
3.550
3.750
20,164
+0.19(+5.34%)
Sep 20, 2010
3.740
3.760
3.560
3.560
17,066
-0.18(-4.81%)
Sep 17, 2010
3.540
3.750
3.520
3.740
27,646
+0.18(+5.06%)
Sep 15, 2010
3.580
3.580
3.500
3.560
4,471
+0.01(+0.28%)
Sep 14, 2010
3.570
3.700
3.500
3.550
18,713
-0.07(-1.93%)
Sep 13, 2010
3.600
3.660
3.570
3.620
16,790
+0.02(+0.56%)
Sep 10, 2010
3.600
3.659
3.500
3.600
26,290
-0.01(-0.28%)
Sep 09, 2010
3.620
3.720
3.610
3.610
5,879
+0.00(+0.00%)
Sep 08, 2010
3.510
4.000
3.510
3.610
38,479
+0.08(+2.27%)
Sep 07, 2010
3.620
3.680
3.520
3.530
10,771
-0.14(-3.81%)
Sep 03, 2010
3.686
3.750
3.650
3.670
21,095
-0.04(-1.08%)
Sep 02, 2010
3.770
3.850
3.710
3.710
3,020
-0.08(-2.11%)
Sep 01, 2010
3.850
4.000
3.700
3.790
24,800
-0.01(-0.26%)
Aug 31, 2010
3.640
3.850
3.640
3.800
15,453
+0.12(+3.26%)
Aug 30, 2010
3.690
3.830
3.679
3.680
32,794
+0.02(+0.41%)
Aug 27, 2010
3.440
3.690
3.410
3.665
24,897
+0.25(+7.16%)
Aug 26, 2010
3.490
3.610
3.410
3.420
31,742
+0.03(+0.88%)
Aug 25, 2010
3.400
3.470
3.300
3.390
23,128
-0.01(-0.29%)
Aug 24, 2010
3.660
3.770
3.400
3.400
99,044
-0.40(-10.53%)
Aug 23, 2010
4.040
4.060
3.800
3.800
30,080
-0.18(-4.52%)
Aug 20, 2010
3.940
3.990
3.690
3.980
38,432
-0.04(-1.00%)
Aug 19, 2010
4.040
4.140
3.910
4.020
17,246
-0.02(-0.50%)
Aug 18, 2010
4.000
4.050
3.980
4.040
14,359
+0.00(+0.00%)
Aug 17, 2010
3.870
4.150
3.800
4.040
74,615
+0.17(+4.39%)
Aug 16, 2010
3.600
3.890
3.590
3.870
120,248
+0.23(+6.32%)
Aug 13, 2010
3.480
3.640
3.460
3.640
42,219
+0.11(+3.12%)
Aug 12, 2010
3.460
3.600
3.440
3.530
36,942
+0.09(+2.62%)
Aug 11, 2010
3.500
3.520
3.130
3.440
68,589
+0.16(+4.88%)
Aug 10, 2010
3.230
3.400
3.230
3.280
24,071
-0.06(-1.80%)
Aug 09, 2010
3.380
3.380
3.300
3.340
15,021
-0.05(-1.47%)
Aug 06, 2010
3.370
3.400
3.300
3.390
16,773
+0.05(+1.50%)
Aug 05, 2010
3.380
3.390
3.340
3.340
11,625
+0.00(+0.00%)
Aug 04, 2010
3.360
3.400
3.320
3.340
39,599
-0.03(-0.89%)
Aug 03, 2010
3.410
3.430
3.370
3.370
26,572
-0.06(-1.75%)
Aug 02, 2010
3.470
3.540
3.410
3.430
16,312
-0.02(-0.58%)
Jul 30, 2010
3.600
3.600
3.450
3.450
55,108
-0.13(-3.63%)
Jul 29, 2010
3.670
3.670
3.550
3.580
21,991
-0.01(-0.28%)
Jul 28, 2010
3.650
3.650
3.460
3.590
24,865
+0.01(+0.28%)
Jul 27, 2010
3.770
3.770
3.550
3.580
36,619
-0.05(-1.38%)
Jul 26, 2010
3.600
3.700
3.510
3.630
43,885
+0.15(+4.31%)
Jul 23, 2010
3.410
3.591
3.370
3.480
44,654
+0.12(+3.57%)
Jul 22, 2010
3.250
3.413
3.240
3.360
44,764
+0.13(+4.02%)
Jul 21, 2010
3.430
3.430
3.210
3.230
25,687
-0.21(-6.10%)
Jul 20, 2010
3.500
3.500
3.410
3.440
5,687
-0.07(-1.99%)
Jul 19, 2010
3.710
3.780
3.360
3.510
82,061
-0.25(-6.65%)
Jul 16, 2010
3.690
4.590
3.400
3.760
575,900
+0.00(+0.00%)
Jul 15, 2010
3.640
3.830
3.620
3.760
43,638
+0.16(+4.44%)
Jul 14, 2010
3.690
3.690
3.350
3.600
132,921
+0.16(+4.65%)
Jul 13, 2010
3.060
4.000
3.060
3.440
339,949
+0.40(+13.16%)
Jul 12, 2010
2.940
3.064
2.910
3.040
34,942
+0.08(+2.70%)
Jul 09, 2010
3.010
3.040
2.900
2.960
62,679
+0.00(+0.00%)
Jul 08, 2010
3.110
3.120
2.960
2.960
46,075
-0.16(-5.13%)
Jul 07, 2010
3.220
3.220
3.100
3.120
9,508
-0.02(-0.64%)
Jul 06, 2010
3.140
3.350
3.110
3.140
21,647
+0.12(+3.98%)
Jul 02, 2010
3.050
3.120
2.938
3.020
30,833
-0.03(-0.98%)
Jul 01, 2010
3.111
3.111
3.050
3.050
24,519
-0.06(-1.93%)
Jun 30, 2010
3.370
3.370
3.090
3.110
41,515
-0.19(-5.76%)
Jun 29, 2010
3.290
3.390
3.290
3.300
60,252
-0.19(-5.44%)
Jun 25, 2010
3.300
3.610
3.190
3.490
111,674
+0.19(+5.76%)
Jun 24, 2010
3.380
3.380
3.211
3.300
21,950
-0.13(-3.79%)
Jun 23, 2010
3.270
3.490
3.090
3.430
63,199
+0.13(+3.94%)
Jun 22, 2010
3.500
3.500
3.260
3.300
53,519
-0.24(-6.78%)
Jun 21, 2010
4.100
4.100
3.460
3.540
211,680
-0.60(-14.49%)
Jun 18, 2010
4.270
4.290
3.850
4.140
144,787
-0.20(-4.61%)
Jun 17, 2010
4.680
4.680
4.270
4.340
76,421
-0.34(-7.26%)
Jun 16, 2010
4.900
4.900
4.650
4.680
37,864
+0.00(+0.00%)
Jun 15, 2010
4.810
4.930
4.630
4.680
23,352
-0.12(-2.50%)
Jun 14, 2010
4.990
5.090
4.641
4.800
55,155
+0.14(+3.00%)
Jun 11, 2010
4.500
4.750
4.300
4.660
35,571
+0.11(+2.42%)
Jun 10, 2010
4.700
4.700
4.500
4.550
17,193
+0.01(+0.22%)
Jun 09, 2010
4.650
4.780
4.500
4.540
56,435
-0.05(-1.09%)
Jun 08, 2010
4.980
5.100
4.520
4.590
91,107
-0.45(-8.93%)
Jun 07, 2010
5.090
5.140
4.830
5.040
82,691
+0.17(+3.49%)
Jun 04, 2010
4.550
4.900
4.510
4.870
60,078
+0.30(+6.56%)
Jun 03, 2010
5.240
5.350
4.441
4.570
119,645
-0.63(-12.12%)
Jun 02, 2010
5.030
5.500
4.940
5.200
74,491
+0.27(+5.48%)
Jun 01, 2010
4.970
5.150
4.820
4.930
153,627
-0.40(-7.50%)
May 28, 2010
5.300
5.400
5.000
5.330
290,433
+0.03(+0.56%)
May 27, 2010
5.440
5.600
4.830
5.300
347,629
-0.01(-0.19%)
May 26, 2010
4.670
5.320
4.650
5.310
281,566
+0.72(+15.69%)
May 25, 2010
4.150
4.790
3.843
4.590
115,171
+0.21(+4.79%)
May 24, 2010
4.380
4.650
4.000
4.380
144,945
+0.13(+3.06%)
May 21, 2010
3.710
4.270
3.700
4.250
79,246
+0.38(+9.82%)
May 20, 2010
3.640
4.210
3.390
3.870
252,094
-0.34(-8.08%)
May 19, 2010
4.400
4.400
4.160
4.210
26,059
-0.22(-4.97%)
May 18, 2010
4.530
4.600
4.400
4.430
23,961
-0.11(-2.42%)
May 17, 2010
4.610
4.700
4.400
4.540
74,247
+0.01(+0.22%)
May 14, 2010
4.650
4.810
4.330
4.530
145,912
-0.04(-0.88%)
May 13, 2010
4.370
4.570
4.360
4.570
120,547
+0.22(+5.06%)
May 12, 2010
4.200
4.360
4.200
4.350
50,403
+0.12(+2.84%)
May 11, 2010
4.180
4.250
4.026
4.230
57,361
+0.04(+0.95%)
May 10, 2010
4.050
4.310
3.879
4.190
234,769
+0.05(+1.21%)
May 07, 2010
4.000
4.150
3.670
4.140
144,293
+0.48(+13.11%)
May 06, 2010
3.770
4.000
3.600
3.660
90,049
-0.39(-9.63%)
May 05, 2010
3.590
4.150
3.580
4.050
81,687
+0.28(+7.43%)
May 04, 2010
4.020
4.090
3.600
3.770
175,977
-0.32(-7.94%)
May 03, 2010
3.160
4.130
3.050
4.095
293,837
+0.95(+30.41%)
Apr 30, 2010
3.150
3.150
3.070
3.140
33,137
+0.02(+0.64%)
Apr 29, 2010
3.130
3.150
3.040
3.120
40,487
+0.06(+1.96%)
Apr 28, 2010
3.020
3.090
3.020
3.060
24,148
+0.04(+1.32%)
Apr 27, 2010
3.080
3.210
3.010
3.020
70,894
-0.05(-1.63%)
Apr 26, 2010
3.060
3.110
3.000
3.070
44,689
+0.01(+0.33%)
Apr 23, 2010
3.050
3.094
3.010
3.060
22,380
+0.01(+0.33%)
Apr 22, 2010
2.970
3.080
2.960
3.050
41,388
+0.03(+0.99%)
Apr 21, 2010
3.020
3.180
3.000
3.020
54,787
-0.05(-1.63%)
Apr 20, 2010
3.060
3.165
3.050
3.070
42,545
-0.03(-0.97%)
Apr 19, 2010
3.210
3.210
3.040
3.100
59,447
-0.15(-4.62%)
Apr 16, 2010
3.370
3.370
3.200
3.250
49,261
-0.08(-2.40%)
Apr 15, 2010
3.450
3.490
3.250
3.330
76,332
-0.12(-3.48%)
Apr 14, 2010
3.470
3.490
3.410
3.450
68,210
-0.02(-0.57%)
Apr 13, 2010
3.330
3.500
3.330
3.470
96,319
+0.13(+3.89%)
Apr 12, 2010
3.340
3.390
3.310
3.340
61,184
+0.05(+1.52%)
Apr 09, 2010
3.260
3.500
3.200
3.290
152,408
+0.07(+2.17%)
Apr 08, 2010
3.380
3.380
3.210
3.220
42,940
-0.06(-1.83%)
Apr 07, 2010
3.090
3.372
3.090
3.280
118,716
+0.06(+1.86%)
Apr 06, 2010
3.250
3.290
3.150
3.220
100,932
+0.01(+0.31%)
Apr 05, 2010
3.090
3.250
3.050
3.210
135,617
+0.12(+3.88%)
Apr 01, 2010
3.090
3.090
3.090
3.090
24,400
+0.04(+1.31%)
Mar 31, 2010
3.030
3.050
2.850
3.050
66,909
+0.02(+0.66%)
Mar 30, 2010
3.040
3.091
2.950
3.030
28,372
+0.06(+2.02%)
Mar 29, 2010
3.050
3.090
2.950
2.970
71,907
-0.12(-3.88%)
Mar 26, 2010
3.030
3.100
3.020
3.090
46,407
+0.02(+0.65%)
Mar 25, 2010
3.040
3.200
3.010
3.070
77,596
+0.12(+4.07%)
Mar 24, 2010
3.030
3.199
2.900
2.950
80,473
-0.06(-1.99%)
Mar 23, 2010
3.000
3.090
2.820
3.010
96,243
+0.01(+0.33%)
Mar 22, 2010
2.650
3.040
2.630
3.000
171,256
+0.17(+6.01%)
Mar 19, 2010
2.340
2.870
2.310
2.830
201,814
+0.46(+19.41%)
Mar 18, 2010
2.350
2.490
2.310
2.370
30,377
-0.03(-1.25%)
Mar 17, 2010
2.440
2.460
2.400
2.400
9,337
-0.06(-2.44%)
Mar 16, 2010
2.550
2.600
2.370
2.460
138,705
+0.06(+2.50%)
Mar 15, 2010
2.420
2.500
2.260
2.400
220,427
+0.14(+6.19%)
Mar 12, 2010
2.260
2.350
2.250
2.260
66,285
-0.03(-1.31%)
Mar 11, 2010
2.380
2.380
2.290
2.290
29,356
-0.07(-2.97%)
Mar 10, 2010
2.350
2.360
2.230
2.360
25,293
+0.08(+3.51%)
Mar 09, 2010
2.260
2.300
2.250
2.280
25,474
-0.02(-0.87%)
Mar 08, 2010
2.230
2.350
2.170
2.300
57,172
+0.11(+5.02%)
Mar 05, 2010
2.190
2.240
2.158
2.190
25,688
+0.04(+1.87%)
Mar 04, 2010
2.180
2.200
2.150
2.150
16,163
+0.00(+0.00%)
Mar 03, 2010
2.310
2.310
2.050
2.150
107,117
-0.13(-5.70%)
Mar 02, 2010
2.290
2.314
2.250
2.280
120,238
+0.01(+0.36%)
Mar 01, 2010
2.250
2.350
2.250
2.272
15,372
+0.02(+0.97%)
Feb 26, 2010
2.160
2.290
2.160
2.250
29,714
+0.05(+2.27%)
Feb 25, 2010
2.200
2.246
2.200
2.200
7,574
-0.06(-2.65%)
Feb 24, 2010
2.210
2.260
2.090
2.260
79,235
+0.05(+2.26%)
Feb 23, 2010
2.250
2.340
2.210
2.210
15,837
-0.09(-3.91%)
Feb 22, 2010
2.380
2.393
2.290
2.300
23,281
-0.08(-3.36%)
Feb 19, 2010
2.400
2.400
2.380
2.380
15,292
-0.00(-0.00%)
Feb 18, 2010
2.370
2.400
2.370
2.380
19,913
+0.00(+0.00%)
Feb 17, 2010
2.380
2.420
2.380
2.380
23,673
-0.04(-1.65%)
Feb 16, 2010
2.400
2.440
2.380
2.420
26,380
+0.04(+1.68%)
Feb 12, 2010
2.440
2.380
2.380
2.380
11,500
-0.05(-2.06%)
Feb 11, 2010
2.390
2.430
2.372
2.430
32,639
+0.06(+2.53%)
Feb 10, 2010
2.390
2.390
2.290
2.370
48,495
+0.02(+0.85%)
Feb 09, 2010
2.360
2.360
2.220
2.350
39,758
+0.10(+4.45%)
Feb 08, 2010
2.220
2.250
2.220
2.250
20,805
+0.03(+1.35%)
Feb 05, 2010
2.250
2.330
2.150
2.220
36,436
-0.03(-1.33%)
Feb 04, 2010
2.370
2.399
2.201
2.250
35,101
-0.10(-4.35%)
Feb 03, 2010
2.380
2.400
2.330
2.352
20,712
+0.01(+0.53%)
Feb 02, 2010
2.390
2.390
2.300
2.340
47,548
+0.04(+1.74%)
Feb 01, 2010
2.390
2.490
2.250
2.300
43,793
-0.15(-6.13%)
Jan 29, 2010
2.510
2.510
2.420
2.450
39,946
-0.08(-3.16%)
Jan 28, 2010
2.640
2.640
2.500
2.530
79,216
-0.03(-1.17%)
Jan 27, 2010
2.540
2.560
2.490
2.560
56,657
+0.06(+2.40%)
Jan 26, 2010
2.270
2.520
2.240
2.500
112,610
+0.10(+4.17%)
Jan 25, 2010
2.190
2.400
2.160
2.400
89,629
+0.20(+9.29%)
Jan 22, 2010
2.180
2.290
2.150
2.196
22,231
-0.01(-0.63%)
Jan 21, 2010
2.220
2.230
2.200
2.210
30,938
-0.06(-2.64%)
Jan 20, 2010
2.380
2.380
2.220
2.270
44,293
-0.07(-2.99%)
Jan 19, 2010
2.400
2.400
2.300
2.340
73,668
-0.02(-0.93%)
Jan 15, 2010
2.300
2.362
2.362
2.362
95,000
+0.06(+2.69%)
Jan 14, 2010
2.130
2.350
2.130
2.300
128,116
+0.08(+3.60%)
Jan 13, 2010
2.180
2.220
2.110
2.220
84,181
+0.04(+1.83%)
Jan 12, 2010
2.030
2.240
2.030
2.180
96,098
+0.15(+7.39%)
Jan 11, 2010
1.980
2.100
1.980
2.030
112,166
+0.07(+3.57%)
Jan 08, 2010
1.980
2.040
1.960
1.960
78,149
-0.04(-2.00%)
Jan 07, 2010
2.020
2.060
1.990
2.000
41,818
-0.04(-1.96%)
Jan 06, 2010
2.000
2.060
1.980
2.040
55,636
+0.04(+2.00%)
Jan 05, 2010
2.040
2.050
2.000
2.000
72,178
-0.03(-1.48%)
Jan 04, 2010
2.030
2.089
2.030
2.030
23,280
-0.07(-3.33%)
Dec 31, 2009
2.070
2.100
2.100
2.100
41,600
+0.01(+0.48%)
Dec 30, 2009
2.060
2.100
2.030
2.090
14,608
+0.04(+1.95%)
Dec 29, 2009
2.050
2.100
2.030
2.050
28,195
-0.02(-0.97%)
Dec 28, 2009
2.120
2.150
2.070
2.070
41,447
-0.02(-0.96%)
Dec 24, 2009
2.080
2.120
2.080
2.090
13,834
-0.02(-0.92%)
Dec 23, 2009
2.070
2.120
2.070
2.110
26,746
+0.03(+1.42%)
Dec 22, 2009
2.090
2.120
2.070
2.080
20,085
-0.05(-2.35%)
Dec 21, 2009
2.120
2.130
2.030
2.130
15,594
+0.01(+0.47%)
Dec 18, 2009
2.060
2.120
2.000
2.120
66,224
+0.11(+5.47%)
Dec 17, 2009
2.100
2.100
2.010
2.010
26,806
-0.08(-3.83%)
Dec 16, 2009
2.040
2.100
2.010
2.090
19,367
+0.03(+1.46%)
Dec 15, 2009
2.100
2.100
2.030
2.060
44,791
-0.02(-0.96%)
Dec 14, 2009
2.050
2.100
2.010
2.080
49,680
+0.06(+2.97%)
Dec 11, 2009
2.020
2.050
2.010
2.020
21,406
-0.02(-0.98%)
Dec 10, 2009
2.000
2.050
1.980
2.040
36,931
+0.05(+2.51%)
Dec 09, 2009
2.040
2.040
1.990
1.990
8,276
-0.05(-2.45%)
Dec 08, 2009
1.960
2.040
1.960
2.040
36,480
+0.07(+3.55%)
Dec 07, 2009
2.020
2.020
1.960
1.970
10,611
-0.02(-1.01%)
Dec 04, 2009
2.010
2.015
1.960
1.990
24,752
-0.02(-1.00%)
Dec 03, 2009
1.970
2.020
1.970
2.010
13,439
+0.03(+1.52%)
Dec 02, 2009
1.900
2.019
1.900
1.980
44,195
+0.07(+3.66%)
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.