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
Grupo Aval Acciones Y Valores S ADR
(NY:
AVAL
)
2.170
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2016
4.089
4.152
4.020
4.146
99,770
+0.06(+1.55%)
Jan 28, 2016
4.020
4.178
4.020
4.083
129,678
+0.06(+1.57%)
Jan 27, 2016
3.988
4.039
3.918
4.020
68,598
+0.01(+0.30%)
Jan 26, 2016
3.913
4.052
3.882
4.008
160,112
+0.14(+3.58%)
Jan 25, 2016
3.957
3.970
3.844
3.869
109,956
-0.14(-3.45%)
Jan 22, 2016
4.001
4.089
3.929
4.008
121,747
+0.13(+3.24%)
Jan 21, 2016
3.750
3.888
3.731
3.882
466,318
+0.13(+3.35%)
Jan 20, 2016
3.743
3.819
3.668
3.756
299,202
-0.06(-1.49%)
Jan 19, 2016
3.913
3.932
3.775
3.813
275,770
-0.04(-1.14%)
Jan 15, 2016
3.926
3.857
3.857
3.857
271,323
-0.18(-4.37%)
Jan 14, 2016
3.901
4.064
3.863
4.033
136,170
+0.16(+4.23%)
Jan 13, 2016
3.945
3.989
3.831
3.869
182,551
-0.04(-1.13%)
Jan 12, 2016
3.605
3.951
3.605
3.913
234,617
+0.36(+10.28%)
Jan 11, 2016
3.869
3.926
3.517
3.548
233,647
-0.29(-7.54%)
Jan 08, 2016
3.907
4.004
3.825
3.838
106,515
-0.03(-0.81%)
Jan 07, 2016
3.863
3.958
3.850
3.869
139,519
-0.09(-2.38%)
Jan 06, 2016
4.033
4.045
3.907
3.964
151,093
-0.20(-4.69%)
Jan 05, 2016
4.077
4.177
4.045
4.159
167,182
+0.08(+1.85%)
Jan 04, 2016
4.108
4.108
4.020
4.083
245,340
-0.02(-0.46%)
Dec 31, 2015
4.209
4.102
4.102
4.102
99,342
-0.11(-2.54%)
Dec 30, 2015
4.341
4.379
4.152
4.209
174,848
-0.16(-3.60%)
Dec 29, 2015
4.354
4.461
4.184
4.366
484,239
+0.04(+1.03%)
Dec 28, 2015
4.322
4.322
4.228
4.322
65,069
-0.03(-0.58%)
Dec 24, 2015
4.240
4.347
4.347
4.347
124,530
+0.11(+2.51%)
Dec 23, 2015
4.071
4.240
4.015
4.240
289,781
+0.23(+5.62%)
Dec 22, 2015
4.128
4.128
3.989
4.015
145,401
-0.09(-2.14%)
Dec 21, 2015
4.090
4.259
4.084
4.103
260,841
+0.03(+0.61%)
Dec 18, 2015
4.128
4.215
4.052
4.078
756,381
-0.08(-1.96%)
Dec 17, 2015
4.178
4.184
4.071
4.159
194,892
+0.03(+0.76%)
Dec 16, 2015
3.977
4.140
3.930
4.128
335,578
+0.16(+3.94%)
Dec 15, 2015
3.846
4.015
3.846
3.971
219,244
+0.16(+4.11%)
Dec 14, 2015
3.808
3.858
3.796
3.814
81,018
+0.01(+0.33%)
Dec 11, 2015
3.902
3.915
3.802
3.802
219,608
-0.12(-3.03%)
Dec 10, 2015
3.915
4.002
3.902
3.921
252,665
+0.01(+0.32%)
Dec 09, 2015
3.846
4.009
3.846
3.908
197,274
+0.09(+2.30%)
Dec 08, 2015
3.933
3.959
3.764
3.821
55,540
-0.13(-3.33%)
Dec 07, 2015
4.071
4.071
3.952
3.952
419,140
-0.14(-3.37%)
Dec 04, 2015
4.290
4.290
4.084
4.090
304,977
-0.22(-5.09%)
Dec 03, 2015
4.366
4.391
4.272
4.309
220,469
-0.03(-0.58%)
Dec 02, 2015
4.290
4.422
4.253
4.334
274,245
-0.08(-1.84%)
Dec 01, 2015
4.359
4.472
4.247
4.416
208,400
+0.05(+1.15%)
Nov 30, 2015
4.441
4.441
4.272
4.366
364,101
-0.07(-1.55%)
Nov 27, 2015
4.453
4.478
4.393
4.435
224,213
-0.03(-0.56%)
Nov 25, 2015
4.541
4.460
4.460
4.460
885,446
-0.11(-2.32%)
Nov 24, 2015
4.491
4.609
4.491
4.566
199,733
+0.09(+2.09%)
Nov 23, 2015
4.478
4.522
4.410
4.472
158,193
-0.02(-0.42%)
Nov 20, 2015
4.497
4.559
4.453
4.491
239,937
+0.00(+0.00%)
Nov 19, 2015
4.484
4.559
4.441
4.491
351,496
+0.01(+0.14%)
Nov 18, 2015
4.566
4.597
4.453
4.484
99,420
-0.05(-1.10%)
Nov 17, 2015
4.697
4.728
4.528
4.534
132,535
-0.17(-3.71%)
Nov 16, 2015
4.628
4.728
4.625
4.709
53,322
+0.07(+1.48%)
Nov 13, 2015
4.734
4.734
4.559
4.640
167,731
-0.10(-2.11%)
Nov 12, 2015
4.852
4.852
4.734
4.740
91,692
-0.16(-3.18%)
Nov 11, 2015
4.959
4.996
4.871
4.896
96,906
-0.04(-0.76%)
Nov 10, 2015
4.990
5.040
4.927
4.934
112,497
-0.07(-1.37%)
Nov 09, 2015
5.046
5.058
4.940
5.002
217,882
-0.04(-0.87%)
Nov 06, 2015
5.121
5.171
5.008
5.046
208,252
-0.06(-1.10%)
Nov 05, 2015
5.077
5.139
5.052
5.102
146,793
+0.01(+0.12%)
Nov 04, 2015
5.196
5.227
5.061
5.096
149,879
-0.09(-1.80%)
Nov 03, 2015
5.071
5.208
5.071
5.189
358,817
+0.12(+2.46%)
Nov 02, 2015
4.990
5.133
4.990
5.065
276,497
+0.07(+1.37%)
Oct 30, 2015
5.033
5.121
4.952
4.996
233,075
-0.02(-0.50%)
Oct 29, 2015
5.121
5.152
5.015
5.021
374,505
-0.14(-2.72%)
Oct 28, 2015
5.149
5.186
5.118
5.161
210,740
+0.05(+0.97%)
Oct 27, 2015
5.118
5.143
5.037
5.112
435,522
-0.06(-1.08%)
Oct 26, 2015
5.130
5.168
5.081
5.168
235,738
+0.01(+0.24%)
Oct 23, 2015
5.043
5.155
5.043
5.155
317,858
+0.07(+1.47%)
Oct 22, 2015
5.062
5.130
5.037
5.081
275,175
+0.04(+0.86%)
Oct 21, 2015
5.037
5.087
4.956
5.037
283,032
-0.01(-0.25%)
Oct 20, 2015
4.994
5.062
4.963
5.050
380,535
+0.05(+0.99%)
Oct 19, 2015
5.118
5.118
4.981
5.000
153,242
-0.14(-2.78%)
Oct 16, 2015
5.161
5.161
5.087
5.143
189,002
+0.00(+0.00%)
Oct 15, 2015
5.155
5.155
5.081
5.143
174,027
-0.03(-0.60%)
Oct 14, 2015
5.081
5.180
5.056
5.174
205,389
+0.09(+1.83%)
Oct 13, 2015
5.168
5.211
5.068
5.081
438,316
-0.12(-2.39%)
Oct 12, 2015
5.205
5.261
5.124
5.205
95,083
-0.01(-0.24%)
Oct 09, 2015
5.124
5.266
5.124
5.217
363,966
+0.09(+1.82%)
Oct 08, 2015
5.130
5.155
5.112
5.124
547,239
+0.01(+0.12%)
Oct 07, 2015
5.056
5.186
5.043
5.118
378,820
+0.08(+1.65%)
Oct 06, 2015
4.973
5.041
4.948
5.035
739,465
+0.07(+1.50%)
Oct 05, 2015
4.924
4.998
4.893
4.961
202,596
+0.17(+3.48%)
Oct 02, 2015
4.732
4.812
4.602
4.794
261,745
+0.09(+1.97%)
Oct 01, 2015
4.800
4.800
4.664
4.701
136,018
-0.04(-0.78%)
Sep 30, 2015
4.726
4.769
4.658
4.738
105,999
+0.02(+0.52%)
Sep 29, 2015
4.676
4.732
4.571
4.713
183,764
+0.04(+0.93%)
Sep 28, 2015
4.614
4.750
4.608
4.670
294,950
+0.01(+0.13%)
Sep 25, 2015
4.695
4.741
4.590
4.664
470,795
+0.01(+0.27%)
Sep 24, 2015
4.534
4.664
4.441
4.651
655,074
+0.06(+1.35%)
Sep 23, 2015
4.540
4.614
4.398
4.590
577,365
+0.01(+0.14%)
Sep 22, 2015
4.614
4.620
4.503
4.583
804,714
-0.12(-2.50%)
Sep 21, 2015
4.750
4.812
4.695
4.701
191,483
-0.01(-0.26%)
Sep 18, 2015
4.917
4.938
4.713
4.713
475,139
-0.26(-5.22%)
Sep 17, 2015
5.016
5.023
4.917
4.973
530,369
-0.04(-0.86%)
Sep 16, 2015
5.016
5.091
4.979
5.016
395,348
+0.04(+0.75%)
Sep 15, 2015
4.942
4.992
4.917
4.979
97,956
+0.06(+1.13%)
Sep 14, 2015
4.886
4.942
4.843
4.924
142,346
+0.04(+0.76%)
Sep 11, 2015
4.874
4.948
4.868
4.886
143,995
-0.03(-0.63%)
Sep 10, 2015
4.651
4.917
4.651
4.917
417,020
+0.27(+5.72%)
Sep 09, 2015
4.719
4.750
4.627
4.651
163,560
-0.05(-1.05%)
Sep 08, 2015
4.695
4.719
4.651
4.701
116,121
+0.02(+0.40%)
Sep 04, 2015
4.620
4.682
4.682
4.682
258,350
+0.01(+0.26%)
Sep 03, 2015
4.552
4.701
4.552
4.670
113,387
+0.12(+2.72%)
Sep 02, 2015
4.620
4.633
4.491
4.546
197,172
-0.04(-0.81%)
Sep 01, 2015
4.664
4.695
4.546
4.583
403,555
-0.18(-3.77%)
Aug 31, 2015
4.540
4.787
4.518
4.763
352,738
+0.17(+3.77%)
Aug 28, 2015
4.534
4.676
4.466
4.590
664,589
+0.03(+0.68%)
Aug 27, 2015
4.138
4.559
4.113
4.559
1,004,057
+0.46(+11.34%)
Aug 26, 2015
4.039
4.113
3.983
4.094
295,424
+0.10(+2.62%)
Aug 25, 2015
4.181
4.224
3.990
3.990
370,587
-0.01(-0.15%)
Aug 24, 2015
4.236
4.267
3.996
3.996
554,978
-0.41(-9.36%)
Aug 21, 2015
4.624
4.624
4.408
4.408
334,533
-0.22(-4.79%)
Aug 20, 2015
4.636
4.692
4.575
4.630
226,142
-0.07(-1.57%)
Aug 19, 2015
4.864
4.864
4.661
4.704
183,041
-0.17(-3.41%)
Aug 18, 2015
4.778
4.889
4.711
4.870
296,176
+0.08(+1.67%)
Aug 17, 2015
4.833
4.882
4.759
4.790
120,795
-0.03(-0.64%)
Aug 14, 2015
4.962
5.067
4.784
4.821
993,428
-0.17(-3.33%)
Aug 13, 2015
5.079
5.086
4.913
4.987
332,630
-0.10(-1.94%)
Aug 12, 2015
5.042
5.098
5.018
5.086
306,389
+0.04(+0.73%)
Aug 11, 2015
5.153
5.184
5.018
5.049
1,170,541
-0.12(-2.38%)
Aug 10, 2015
5.036
5.184
5.018
5.172
311,299
+0.14(+2.82%)
Aug 07, 2015
5.098
5.147
4.993
5.030
111,525
-0.09(-1.80%)
Aug 06, 2015
5.104
5.203
5.079
5.123
419,326
+0.03(+0.60%)
Aug 05, 2015
5.184
5.283
5.061
5.092
420,775
-0.07(-1.31%)
Aug 04, 2015
5.184
5.264
5.144
5.159
248,800
-0.02(-0.47%)
Aug 03, 2015
5.307
5.307
5.141
5.184
228,025
-0.14(-2.66%)
Jul 31, 2015
5.307
5.350
5.270
5.326
340,650
+0.03(+0.58%)
Jul 30, 2015
5.283
5.338
5.258
5.295
319,198
-0.03(-0.58%)
Jul 29, 2015
5.270
5.326
5.227
5.326
332,042
+0.09(+1.69%)
Jul 28, 2015
5.274
5.283
5.182
5.237
442,021
-0.01(-0.12%)
Jul 27, 2015
5.231
5.366
5.219
5.244
460,980
-0.03(-0.58%)
Jul 24, 2015
5.311
5.329
5.244
5.274
927,611
-0.05(-0.92%)
Jul 23, 2015
5.434
5.458
5.299
5.323
618,153
-0.10(-1.92%)
Jul 22, 2015
5.464
5.483
5.421
5.428
245,452
-0.07(-1.23%)
Jul 21, 2015
5.446
5.562
5.446
5.495
619,321
+0.09(+1.59%)
Jul 20, 2015
5.593
5.593
5.409
5.409
216,255
-0.17(-3.08%)
Jul 17, 2015
5.728
5.728
5.562
5.581
503,597
-0.15(-2.57%)
Jul 16, 2015
5.808
5.820
5.710
5.728
434,930
-0.06(-1.06%)
Jul 15, 2015
5.857
5.863
5.765
5.789
487,743
-0.07(-1.15%)
Jul 14, 2015
5.863
5.887
5.832
5.857
993,005
+0.00(+0.00%)
Jul 13, 2015
5.814
5.863
5.777
5.857
370,850
+0.06(+0.95%)
Jul 10, 2015
5.783
5.826
5.728
5.802
364,412
+0.04(+0.75%)
Jul 09, 2015
5.753
5.783
5.691
5.759
181,934
+0.04(+0.64%)
Jul 08, 2015
5.685
5.728
5.587
5.722
445,198
+0.01(+0.21%)
Jul 07, 2015
5.685
5.722
5.599
5.710
903,165
+0.01(+0.22%)
Jul 06, 2015
5.863
5.863
5.691
5.697
344,842
-0.20(-3.33%)
Jul 02, 2015
5.992
5.894
5.894
5.894
579,344
-0.09(-1.44%)
Jul 01, 2015
5.998
6.087
5.949
5.979
2,133,962
-0.02(-0.41%)
Jun 30, 2015
5.986
6.022
5.973
6.004
1,251,582
+0.03(+0.51%)
Jun 29, 2015
5.943
6.016
5.924
5.973
389,277
-0.02(-0.41%)
Jun 26, 2015
6.016
6.016
5.943
5.998
542,786
-0.04(-0.71%)
Jun 25, 2015
6.065
6.084
6.016
6.041
401,430
-0.02(-0.40%)
Jun 24, 2015
6.041
6.090
6.022
6.065
1,093,248
+0.02(+0.30%)
Jun 23, 2015
6.029
6.078
6.016
6.047
1,026,691
-0.01(-0.10%)
Jun 22, 2015
6.010
6.102
5.967
6.053
1,241,146
+0.09(+1.54%)
Jun 19, 2015
6.022
6.059
5.943
5.961
1,154,342
-0.09(-1.42%)
Jun 18, 2015
6.053
6.121
6.022
6.047
1,034,567
+0.05(+0.82%)
Jun 17, 2015
5.992
6.022
5.937
5.998
562,591
+0.01(+0.10%)
Jun 16, 2015
6.059
6.146
5.967
5.992
423,257
-0.07(-1.11%)
Jun 15, 2015
6.047
6.139
6.004
6.059
243,921
+0.07(+1.23%)
Jun 12, 2015
5.930
5.992
5.918
5.986
618,918
+0.02(+0.31%)
Jun 11, 2015
6.041
6.041
5.891
5.967
463,654
-0.06(-0.92%)
Jun 10, 2015
5.998
6.029
5.961
6.022
336,158
+0.06(+1.03%)
Jun 09, 2015
5.838
5.967
5.838
5.961
253,086
+0.13(+2.21%)
Jun 08, 2015
5.826
5.875
5.802
5.832
103,349
+0.01(+0.11%)
Jun 05, 2015
5.887
5.889
5.814
5.826
215,797
-0.09(-1.45%)
Jun 04, 2015
6.059
6.059
5.906
5.912
380,180
-0.15(-2.53%)
Jun 03, 2015
6.090
6.114
6.053
6.065
204,603
-0.03(-0.50%)
Jun 02, 2015
6.084
6.133
6.022
6.096
517,639
+0.02(+0.30%)
Jun 01, 2015
6.219
6.219
6.065
6.078
495,920
-0.09(-1.49%)
May 29, 2015
6.065
6.231
6.010
6.170
1,106,338
+0.12(+1.92%)
May 28, 2015
6.090
6.127
6.004
6.053
396,853
-0.04(-0.60%)
May 27, 2015
6.219
6.219
6.041
6.090
391,609
-0.12(-1.88%)
May 26, 2015
6.354
6.354
6.176
6.206
3,426,087
-0.11(-1.75%)
May 22, 2015
6.268
6.317
6.317
6.317
1,358,434
-0.01(-0.19%)
May 21, 2015
6.378
6.378
6.311
6.329
407,694
-0.01(-0.10%)
May 20, 2015
6.347
6.360
6.317
6.335
1,244,215
+0.02(+0.29%)
May 19, 2015
6.305
6.341
6.298
6.317
2,833,250
-0.02(-0.39%)
May 18, 2015
6.372
6.372
6.305
6.341
346,944
+0.01(+0.19%)
May 15, 2015
6.366
6.366
6.286
6.329
701,207
-0.02(-0.39%)
May 14, 2015
6.301
6.366
6.292
6.354
515,358
+0.04(+0.58%)
May 13, 2015
6.347
6.347
6.298
6.317
448,958
-0.01(-0.10%)
May 12, 2015
6.280
6.378
6.200
6.323
341,429
+0.01(+0.10%)
May 11, 2015
6.292
6.347
6.292
6.317
715,228
-0.04(-0.58%)
May 08, 2015
6.403
6.403
6.311
6.354
128,181
+0.02(+0.29%)
May 07, 2015
6.495
6.495
6.280
6.335
515,971
-0.09(-1.34%)
May 06, 2015
6.305
6.498
6.305
6.421
503,827
+0.14(+2.25%)
May 05, 2015
6.139
6.298
6.139
6.280
1,165,471
+0.15(+2.40%)
May 04, 2015
6.139
6.206
6.090
6.133
186,420
-0.01(-0.20%)
May 01, 2015
6.219
6.225
6.071
6.145
88,577
-0.06(-0.99%)
Apr 30, 2015
6.200
6.231
6.059
6.206
247,989
-0.02(-0.30%)
Apr 29, 2015
6.084
6.249
6.084
6.225
316,830
+0.06(+1.00%)
Apr 28, 2015
6.059
6.206
5.894
6.163
786,314
+0.08(+1.31%)
Apr 27, 2015
5.955
6.096
5.906
6.084
1,012,705
+0.14(+2.37%)
Apr 24, 2015
5.869
6.004
5.802
5.943
408,272
+0.09(+1.47%)
Apr 23, 2015
5.814
5.887
5.734
5.857
292,228
+0.04(+0.63%)
Apr 22, 2015
5.783
5.863
5.661
5.820
1,433,078
+0.18(+3.26%)
Apr 21, 2015
5.593
5.667
5.556
5.636
269,526
+0.02(+0.33%)
Apr 20, 2015
5.734
5.753
5.605
5.618
236,966
-0.12(-2.14%)
Apr 17, 2015
5.808
5.937
5.673
5.740
681,097
-0.09(-1.47%)
Apr 16, 2015
5.795
5.894
5.710
5.826
415,166
+0.03(+0.53%)
Apr 15, 2015
5.808
5.826
5.661
5.795
336,815
+0.08(+1.39%)
Apr 14, 2015
5.710
5.753
5.648
5.716
465,914
+0.01(+0.22%)
Apr 13, 2015
5.783
5.783
5.654
5.704
298,782
-0.06(-0.96%)
Apr 10, 2015
5.759
5.820
5.691
5.759
366,421
+0.02(+0.32%)
Apr 09, 2015
5.759
5.863
5.740
5.740
208,257
+0.00(+0.00%)
Apr 08, 2015
5.667
5.820
5.642
5.740
703,002
+0.03(+0.54%)
Apr 07, 2015
5.722
5.795
5.704
5.710
337,283
-0.07(-1.17%)
Apr 06, 2015
5.697
5.829
5.697
5.777
439,830
+0.06(+1.07%)
Apr 02, 2015
5.667
5.716
5.716
5.716
166,318
+0.03(+0.54%)
Apr 01, 2015
5.513
5.691
5.513
5.685
752,933
+0.18(+3.34%)
Mar 31, 2015
5.458
5.550
5.403
5.501
467,069
-0.04(-0.77%)
Mar 30, 2015
5.550
5.581
5.513
5.544
615,458
-0.01(-0.11%)
Mar 27, 2015
5.575
5.575
5.520
5.550
329,963
-0.04(-0.77%)
Mar 26, 2015
5.489
5.654
5.440
5.593
882,905
+0.06(+1.00%)
Mar 25, 2015
5.526
5.627
5.483
5.538
426,976
-0.02(-0.44%)
Mar 24, 2015
5.391
5.581
5.391
5.562
1,598,303
+0.16(+2.95%)
Mar 23, 2015
5.470
5.489
5.397
5.403
121,168
-0.02(-0.34%)
Mar 20, 2015
5.317
5.445
5.293
5.421
9,220,925
+0.15(+2.79%)
Mar 19, 2015
5.372
5.415
5.250
5.274
468,564
-0.10(-1.83%)
Mar 18, 2015
5.274
5.403
5.225
5.372
1,120,633
+0.07(+1.27%)
Mar 17, 2015
5.342
5.360
5.244
5.305
1,248,006
-0.03(-0.57%)
Mar 16, 2015
5.225
5.415
5.225
5.336
1,129,160
+0.12(+2.35%)
Mar 13, 2015
5.403
5.403
5.182
5.213
1,074,628
-0.23(-4.28%)
Mar 12, 2015
5.348
5.483
5.274
5.446
791,876
+0.11(+2.07%)
Mar 11, 2015
5.354
5.372
5.293
5.336
959,966
-0.06(-1.02%)
Mar 10, 2015
5.415
5.434
5.354
5.391
159,661
-0.04(-0.79%)
Mar 09, 2015
5.495
5.569
5.434
5.434
133,443
-0.03(-0.56%)
Mar 06, 2015
5.704
5.765
5.458
5.464
438,957
-0.28(-4.81%)
Mar 05, 2015
5.808
5.894
5.728
5.740
272,433
-0.09(-1.47%)
Mar 04, 2015
5.636
5.869
5.654
5.826
152,501
+0.17(+3.04%)
Mar 03, 2015
5.930
6.070
5.612
5.654
667,620
-0.31(-5.24%)
Mar 02, 2015
5.967
6.022
5.900
5.967
243,834
-0.01(-0.10%)
Feb 27, 2015
5.992
6.035
5.961
5.973
375,585
-0.03(-0.51%)
Feb 26, 2015
5.961
6.016
5.924
6.004
77,140
+0.02(+0.41%)
Feb 25, 2015
6.114
6.071
5.900
5.979
558,831
-0.09(-1.52%)
Feb 24, 2015
6.078
6.133
6.028
6.071
4,120,405
-0.01(-0.10%)
Feb 23, 2015
6.194
6.194
6.010
6.078
190,187
-0.14(-2.27%)
Feb 20, 2015
6.213
6.268
6.170
6.219
137,803
+0.02(+0.30%)
Feb 19, 2015
6.298
6.323
6.188
6.200
127,377
-0.10(-1.56%)
Feb 18, 2015
6.237
6.311
6.219
6.298
156,703
+0.04(+0.69%)
Feb 17, 2015
6.262
6.335
6.237
6.255
215,598
+0.01(+0.10%)
Feb 13, 2015
6.268
6.249
6.249
6.249
335,735
+0.01(+0.20%)
Feb 12, 2015
6.249
6.298
6.200
6.237
613,168
-0.01(-0.20%)
Feb 11, 2015
6.372
6.397
6.230
6.249
224,142
-0.17(-2.58%)
Feb 10, 2015
6.501
6.501
6.378
6.415
100,681
-0.02(-0.29%)
Feb 09, 2015
6.427
6.507
6.403
6.433
750,104
-0.04(-0.57%)
Feb 06, 2015
6.470
6.482
6.409
6.470
236,402
-0.02(-0.38%)
Feb 05, 2015
6.464
6.550
6.433
6.495
656,653
+0.02(+0.28%)
Feb 04, 2015
6.495
6.544
6.439
6.476
752,594
-0.08(-1.22%)
Feb 03, 2015
6.347
6.593
6.341
6.556
1,867,203
+0.21(+3.28%)
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.