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
Playags Inc
(NY:
AGS
)
11.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2021
5.060
5.190
4.990
5.150
462,200
-0.05(-0.96%)
Jan 28, 2021
5.000
5.280
4.920
5.200
396,067
+0.32(+6.56%)
Jan 27, 2021
5.200
5.510
4.730
4.880
808,666
-0.49(-9.12%)
Jan 26, 2021
5.580
5.690
5.280
5.370
466,447
-0.20(-3.59%)
Jan 25, 2021
5.740
5.900
5.530
5.570
634,301
-0.26(-4.46%)
Jan 22, 2021
5.780
5.890
5.650
5.830
308,700
-0.07(-1.19%)
Jan 21, 2021
5.850
6.030
5.658
5.900
319,596
+0.02(+0.34%)
Jan 20, 2021
5.960
5.990
5.620
5.880
295,326
-0.10(-1.67%)
Jan 19, 2021
5.930
6.300
5.880
5.980
449,656
-0.30(-4.78%)
Jan 15, 2021
6.160
6.290
5.940
6.280
322,300
-0.02(-0.32%)
Jan 14, 2021
6.260
6.510
6.110
6.300
285,019
+0.10(+1.61%)
Jan 13, 2021
6.350
6.350
6.050
6.200
295,221
-0.12(-1.90%)
Jan 12, 2021
6.330
6.403
6.110
6.320
271,843
-0.01(-0.16%)
Jan 11, 2021
6.360
6.420
6.120
6.330
381,241
-0.19(-2.91%)
Jan 08, 2021
6.870
6.900
6.360
6.520
245,700
-0.30(-4.40%)
Jan 07, 2021
6.770
6.930
6.670
6.820
186,027
+0.07(+1.04%)
Jan 06, 2021
6.640
7.000
6.580
6.750
384,454
+0.18(+2.74%)
Jan 05, 2021
6.220
6.830
6.160
6.570
251,613
+0.28(+4.45%)
Jan 04, 2021
7.300
7.300
6.090
6.290
646,839
-0.91(-12.64%)
Dec 31, 2020
7.200
7.200
7.200
214,664
+0.06(+0.84%)
Dec 30, 2020
7.000
7.300
6.900
7.140
214,664
+0.16(+2.29%)
Dec 29, 2020
7.070
7.210
6.902
6.980
297,252
-0.06(-0.85%)
Dec 28, 2020
7.130
7.211
6.825
7.040
231,680
+0.04(+0.57%)
Dec 24, 2020
6.740
7.310
6.665
7.000
340,500
+0.23(+3.40%)
Dec 23, 2020
6.520
6.950
6.520
6.770
1,481,958
+0.27(+4.15%)
Dec 22, 2020
6.350
6.550
6.240
6.500
296,303
+0.15(+2.36%)
Dec 21, 2020
6.260
6.360
6.017
6.350
540,341
-0.03(-0.47%)
Dec 18, 2020
6.290
6.650
6.230
6.380
465,200
+0.02(+0.31%)
Dec 17, 2020
6.150
6.440
5.850
6.360
439,073
+0.22(+3.58%)
Dec 16, 2020
6.120
6.307
6.020
6.140
334,695
-0.01(-0.16%)
Dec 15, 2020
5.760
6.240
5.440
6.150
466,902
+0.47(+8.27%)
Dec 14, 2020
5.990
6.100
5.600
5.680
314,531
-0.21(-3.57%)
Dec 11, 2020
5.910
6.250
5.810
5.890
510,000
-0.08(-1.34%)
Dec 10, 2020
5.880
6.200
5.760
5.970
521,132
+0.13(+2.23%)
Dec 09, 2020
5.380
5.890
5.350
5.840
889,379
+0.51(+9.57%)
Dec 08, 2020
5.150
5.450
5.040
5.330
431,389
+0.15(+2.90%)
Dec 07, 2020
5.310
5.350
5.130
5.180
348,239
-0.14(-2.63%)
Dec 04, 2020
5.350
5.500
5.190
5.320
318,600
-0.03(-0.56%)
Dec 03, 2020
5.190
5.430
5.110
5.350
514,162
+0.30(+5.94%)
Dec 02, 2020
4.850
5.120
4.750
5.050
386,072
+0.15(+3.06%)
Dec 01, 2020
5.030
5.100
4.780
4.900
269,685
-0.02(-0.41%)
Nov 30, 2020
4.970
5.070
4.700
4.920
354,883
-0.08(-1.60%)
Nov 27, 2020
5.150
5.250
4.940
5.000
185,400
-0.06(-1.19%)
Nov 25, 2020
5.190
5.190
4.820
5.060
1,346,700
-0.14(-2.69%)
Nov 24, 2020
4.750
5.300
4.750
5.200
2,393,573
+0.54(+11.59%)
Nov 23, 2020
4.530
4.660
4.430
4.660
1,292,486
+0.22(+4.95%)
Nov 20, 2020
4.530
4.790
4.410
4.440
282,200
-0.11(-2.42%)
Nov 19, 2020
4.400
4.570
4.280
4.550
239,934
+0.14(+3.17%)
Nov 18, 2020
4.680
4.740
4.380
4.410
299,967
-0.19(-4.13%)
Nov 17, 2020
4.610
4.770
4.500
4.600
254,483
-0.10(-2.13%)
Nov 16, 2020
4.550
4.740
4.540
4.700
841,087
+0.34(+7.80%)
Nov 13, 2020
4.220
4.390
4.130
4.360
645,100
+0.19(+4.56%)
Nov 12, 2020
4.100
4.220
4.010
4.170
545,086
+0.04(+0.97%)
Nov 11, 2020
4.250
4.300
4.040
4.130
541,015
-0.15(-3.50%)
Nov 10, 2020
4.100
4.290
3.900
4.280
614,443
+0.10(+2.39%)
Nov 09, 2020
3.950
4.180
3.480
4.180
1,173,467
+0.76(+22.22%)
Nov 06, 2020
3.540
3.650
3.250
3.420
349,400
+0.10(+3.01%)
Nov 05, 2020
3.180
3.400
3.140
3.320
291,805
+0.21(+6.75%)
Nov 04, 2020
3.040
3.130
2.930
3.110
247,535
+0.02(+0.65%)
Nov 03, 2020
2.950
3.180
2.950
3.090
257,175
+0.19(+6.55%)
Nov 02, 2020
2.760
2.920
2.680
2.900
157,556
+0.20(+7.41%)
Oct 30, 2020
2.800
2.860
2.500
2.700
1,262,800
-0.11(-3.91%)
Oct 29, 2020
3.010
3.010
2.760
2.810
388,490
-0.23(-7.57%)
Oct 28, 2020
3.040
3.110
2.950
3.040
276,584
-0.08(-2.56%)
Oct 27, 2020
3.150
3.150
3.040
3.120
468,968
-0.04(-1.27%)
Oct 26, 2020
3.240
3.240
3.110
3.160
312,613
-0.13(-3.95%)
Oct 23, 2020
3.400
3.453
3.220
3.290
246,000
-0.08(-2.37%)
Oct 22, 2020
3.140
3.390
3.140
3.370
296,720
+0.25(+8.01%)
Oct 21, 2020
3.230
3.264
3.060
3.120
239,227
-0.05(-1.58%)
Oct 20, 2020
3.290
3.310
3.150
3.170
366,689
-0.12(-3.65%)
Oct 19, 2020
3.330
3.390
3.180
3.290
231,963
-0.02(-0.60%)
Oct 16, 2020
3.300
3.394
3.200
3.310
299,100
+0.01(+0.30%)
Oct 15, 2020
3.400
3.410
3.236
3.300
447,839
-0.06(-1.79%)
Oct 14, 2020
3.450
3.530
3.336
3.360
299,909
-0.09(-2.61%)
Oct 13, 2020
3.480
3.480
3.390
3.450
207,972
+0.01(+0.29%)
Oct 12, 2020
3.410
3.490
3.310
3.440
199,622
+0.01(+0.29%)
Oct 09, 2020
3.560
3.561
3.420
3.430
208,700
-0.06(-1.72%)
Oct 08, 2020
3.580
3.600
3.450
3.490
4,211,123
-0.04(-1.13%)
Oct 07, 2020
3.590
3.640
3.460
3.530
387,862
+0.03(+0.86%)
Oct 06, 2020
3.680
3.799
3.490
3.500
445,166
-0.07(-1.96%)
Oct 05, 2020
3.670
3.781
3.550
3.570
288,003
-0.05(-1.38%)
Oct 02, 2020
3.470
3.725
3.380
3.620
252,000
+0.00(+0.00%)
Oct 01, 2020
3.610
3.700
3.507
3.620
216,833
+0.08(+2.26%)
Sep 30, 2020
3.660
3.750
3.460
3.540
594,786
-0.09(-2.48%)
Sep 29, 2020
3.920
3.959
3.570
3.630
603,755
-0.32(-8.10%)
Sep 28, 2020
3.610
4.110
3.610
3.950
961,737
+0.45(+12.86%)
Sep 25, 2020
3.550
3.670
3.420
3.500
392,900
-0.05(-1.41%)
Sep 24, 2020
3.550
3.790
3.230
3.550
790,756
+0.03(+0.85%)
Sep 23, 2020
3.870
3.920
3.520
3.520
432,435
-0.30(-7.85%)
Sep 22, 2020
3.820
3.875
3.650
3.820
248,661
+0.06(+1.60%)
Sep 21, 2020
4.000
4.040
3.620
3.760
438,135
-0.30(-7.39%)
Sep 18, 2020
4.280
4.370
4.030
4.060
515,100
-0.16(-3.79%)
Sep 17, 2020
4.240
4.490
4.150
4.220
177,038
-0.14(-3.21%)
Sep 16, 2020
4.340
4.475
4.180
4.360
200,386
+0.03(+0.69%)
Sep 15, 2020
4.000
4.340
3.910
4.330
484,849
+0.39(+9.90%)
Sep 14, 2020
3.800
3.990
3.750
3.940
221,706
+0.18(+4.79%)
Sep 11, 2020
3.860
3.870
3.610
3.760
286,900
-0.12(-3.09%)
Sep 10, 2020
3.700
4.080
3.700
3.880
435,516
+0.11(+2.92%)
Sep 09, 2020
3.740
3.790
3.640
3.770
270,282
+0.07(+1.89%)
Sep 08, 2020
3.720
3.920
3.540
3.700
282,077
+0.08(+2.21%)
Sep 04, 2020
3.940
3.945
3.520
3.620
285,900
-0.24(-6.22%)
Sep 03, 2020
4.040
4.190
3.820
3.860
273,195
-0.11(-2.77%)
Sep 02, 2020
4.030
4.157
3.900
3.970
180,961
-0.05(-1.24%)
Sep 01, 2020
3.980
4.200
3.930
4.020
162,190
+0.02(+0.50%)
Aug 31, 2020
4.320
4.334
4.000
4.000
229,921
-0.27(-6.32%)
Aug 28, 2020
4.140
4.300
4.100
4.270
219,100
+0.20(+4.91%)
Aug 27, 2020
3.940
4.140
3.940
4.070
175,829
+0.16(+4.09%)
Aug 26, 2020
3.970
4.100
3.850
3.910
201,614
+0.06(+1.56%)
Aug 25, 2020
3.870
4.010
3.770
3.850
190,573
-0.02(-0.52%)
Aug 24, 2020
4.120
4.180
3.800
3.870
448,726
-0.15(-3.73%)
Aug 21, 2020
4.250
4.292
4.000
4.020
194,700
-0.24(-5.63%)
Aug 20, 2020
4.060
4.270
4.020
4.260
166,534
+0.19(+4.67%)
Aug 19, 2020
4.190
4.190
3.970
4.070
226,220
-0.06(-1.45%)
Aug 18, 2020
4.270
4.270
4.010
4.130
238,784
-0.09(-2.13%)
Aug 17, 2020
4.260
4.270
4.080
4.220
180,140
+0.02(+0.48%)
Aug 14, 2020
4.320
4.350
4.151
4.200
204,600
-0.16(-3.67%)
Aug 13, 2020
4.360
4.540
4.270
4.360
281,301
+0.00(+0.00%)
Aug 12, 2020
4.360
4.438
4.250
4.360
304,359
+0.06(+1.40%)
Aug 11, 2020
4.320
4.555
4.260
4.300
462,289
+0.03(+0.70%)
Aug 10, 2020
4.200
4.360
4.190
4.270
354,300
+0.16(+3.89%)
Aug 07, 2020
4.070
4.152
3.800
4.110
452,900
+0.13(+3.27%)
Aug 06, 2020
3.660
4.000
3.560
3.980
791,696
+0.31(+8.45%)
Aug 05, 2020
3.570
3.720
3.470
3.670
333,183
+0.09(+2.51%)
Aug 04, 2020
3.320
3.590
3.300
3.580
265,605
+0.28(+8.48%)
Aug 03, 2020
3.330
3.510
3.250
3.300
449,290
-0.08(-2.37%)
Jul 31, 2020
3.510
3.510
3.270
3.380
270,900
-0.13(-3.70%)
Jul 30, 2020
3.390
3.530
3.340
3.510
303,662
+0.04(+1.15%)
Jul 29, 2020
3.450
3.556
3.350
3.470
228,828
+0.11(+3.27%)
Jul 28, 2020
3.300
3.390
3.240
3.360
140,376
+0.04(+1.20%)
Jul 27, 2020
3.330
3.350
3.210
3.320
185,589
-0.02(-0.60%)
Jul 24, 2020
3.400
3.472
3.300
3.340
149,100
-0.08(-2.34%)
Jul 23, 2020
3.650
3.650
3.300
3.420
316,463
-0.23(-6.30%)
Jul 22, 2020
3.510
3.660
3.450
3.650
277,862
+0.12(+3.40%)
Jul 21, 2020
3.250
3.640
3.240
3.530
394,824
+0.32(+9.97%)
Jul 20, 2020
3.270
3.380
3.110
3.210
301,207
+0.00(+0.00%)
Jul 17, 2020
3.410
3.509
3.200
3.210
326,100
-0.21(-6.14%)
Jul 16, 2020
3.500
3.500
3.310
3.420
236,600
-0.11(-3.12%)
Jul 15, 2020
3.210
3.550
3.190
3.530
642,828
+0.49(+16.12%)
Jul 14, 2020
3.250
3.330
2.955
3.040
560,411
-0.16(-5.00%)
Jul 13, 2020
3.510
3.550
3.180
3.200
534,388
-0.23(-6.71%)
Jul 10, 2020
3.080
3.600
2.950
3.430
826,200
+0.35(+11.36%)
Jul 09, 2020
3.030
3.210
2.920
3.080
594,367
+0.09(+3.01%)
Jul 08, 2020
3.190
3.190
2.930
2.990
685,880
-0.21(-6.56%)
Jul 07, 2020
3.300
3.390
3.200
3.200
405,782
-0.19(-5.60%)
Jul 06, 2020
3.750
3.750
3.200
3.390
565,032
-0.26(-7.12%)
Jul 02, 2020
3.770
3.850
3.550
3.650
468,100
+0.02(+0.55%)
Jul 01, 2020
3.390
3.700
3.390
3.630
725,605
+0.25(+7.40%)
Jun 30, 2020
3.380
3.410
3.080
3.380
860,078
+0.23(+7.30%)
Jun 29, 2020
3.370
3.380
3.000
3.150
1,072,148
-0.19(-5.69%)
Jun 26, 2020
3.850
3.900
3.210
3.340
1,730,100
-0.39(-10.46%)
Jun 25, 2020
3.810
3.880
3.631
3.730
646,156
-0.19(-4.85%)
Jun 24, 2020
3.950
3.950
3.690
3.920
528,945
-0.09(-2.24%)
Jun 23, 2020
4.090
4.190
3.910
4.010
847,127
+0.00(+0.00%)
Jun 22, 2020
4.030
4.085
3.850
4.010
561,771
-0.02(-0.50%)
Jun 19, 2020
4.530
4.540
4.010
4.030
831,500
-0.30(-6.93%)
Jun 18, 2020
4.590
4.660
4.280
4.330
831,632
-0.34(-7.28%)
Jun 17, 2020
4.730
4.730
4.430
4.670
517,641
-0.04(-0.85%)
Jun 16, 2020
5.200
5.290
4.650
4.710
738,146
-0.11(-2.28%)
Jun 15, 2020
4.500
5.140
4.120
4.820
645,694
-0.06(-1.23%)
Jun 12, 2020
4.700
5.260
4.490
4.880
901,900
+0.59(+13.75%)
Jun 11, 2020
4.350
4.720
4.070
4.290
792,570
-0.72(-14.37%)
Jun 10, 2020
5.450
5.460
4.520
5.010
909,797
-0.48(-8.74%)
Jun 09, 2020
5.690
5.790
5.370
5.490
683,607
-0.43(-7.26%)
Jun 08, 2020
5.580
6.080
5.420
5.920
1,198,275
+0.64(+12.12%)
Jun 05, 2020
5.120
5.650
5.050
5.280
1,548,300
+0.39(+7.98%)
Jun 04, 2020
5.030
5.090
4.828
4.890
861,214
-0.13(-2.59%)
Jun 03, 2020
5.130
5.200
4.970
5.020
930,328
-0.07(-1.38%)
Jun 02, 2020
4.990
5.160
4.940
5.090
458,918
+0.09(+1.80%)
Jun 01, 2020
5.210
5.340
4.995
5.000
603,106
-0.21(-4.03%)
May 29, 2020
5.010
5.310
4.910
5.210
833,300
+0.08(+1.56%)
May 28, 2020
5.290
5.640
5.070
5.130
933,011
-0.01(-0.19%)
May 27, 2020
4.860
5.240
4.550
5.140
1,056,770
+0.52(+11.26%)
May 26, 2020
5.170
5.450
4.550
4.620
1,148,072
-0.08(-1.70%)
May 22, 2020
4.560
4.710
4.450
4.700
516,900
+0.24(+5.38%)
May 21, 2020
4.680
4.740
4.310
4.460
1,056,526
-0.36(-7.47%)
May 20, 2020
4.350
5.000
4.250
4.820
1,007,432
+0.66(+15.87%)
May 19, 2020
3.910
4.500
3.660
4.160
1,240,108
+0.27(+6.94%)
May 18, 2020
3.650
3.979
3.650
3.890
1,050,980
+0.46(+13.41%)
May 15, 2020
3.290
3.600
3.122
3.430
494,200
+0.15(+4.57%)
May 14, 2020
3.350
3.570
3.000
3.280
537,511
-0.06(-1.80%)
May 13, 2020
3.620
3.800
3.220
3.340
688,135
-0.24(-6.70%)
May 12, 2020
4.000
4.100
3.550
3.580
770,821
-0.39(-9.82%)
May 11, 2020
3.910
4.140
3.870
3.970
616,496
-0.11(-2.70%)
May 08, 2020
3.770
4.230
3.400
4.080
1,252,100
+0.19(+4.88%)
May 07, 2020
3.720
4.150
3.690
3.890
862,744
+0.28(+7.76%)
May 06, 2020
3.690
3.900
3.560
3.610
598,623
-0.25(-6.48%)
May 05, 2020
4.350
4.480
3.810
3.860
545,523
-0.18(-4.46%)
May 04, 2020
3.840
4.300
3.700
4.040
535,915
-0.07(-1.70%)
May 01, 2020
4.200
4.324
3.800
4.110
709,500
-0.28(-6.38%)
Apr 30, 2020
4.390
4.900
4.100
4.390
849,219
-0.11(-2.44%)
Apr 29, 2020
3.850
4.660
3.810
4.500
1,439,948
+0.76(+20.32%)
Apr 28, 2020
3.880
4.180
3.375
3.740
1,064,279
+0.20(+5.65%)
Apr 27, 2020
3.290
3.600
3.020
3.540
1,044,525
+0.42(+13.46%)
Apr 24, 2020
2.810
3.180
2.665
3.120
923,500
+0.34(+12.23%)
Apr 23, 2020
2.800
2.910
2.730
2.780
1,035,380
+0.03(+1.09%)
Apr 22, 2020
3.070
3.090
2.650
2.750
1,254,895
-0.17(-5.82%)
Apr 21, 2020
2.760
3.070
2.750
2.920
747,749
+0.02(+0.69%)
Apr 20, 2020
2.910
3.200
2.750
2.900
735,750
-0.18(-5.84%)
Apr 17, 2020
3.090
3.400
3.030
3.080
1,086,300
+0.27(+9.61%)
Apr 16, 2020
3.360
3.590
2.670
2.810
991,735
-0.46(-14.07%)
Apr 15, 2020
3.460
3.680
3.200
3.270
1,198,682
-0.43(-11.62%)
Apr 14, 2020
3.300
3.750
3.060
3.700
2,313,168
+0.65(+21.31%)
Apr 13, 2020
2.960
3.550
2.300
3.050
2,239,923
+0.36(+13.38%)
Apr 09, 2020
1.910
2.820
1.910
2.690
2,865,500
+0.95(+54.60%)
Apr 08, 2020
1.700
1.790
1.660
1.740
1,461,241
+0.17(+10.83%)
Apr 07, 2020
1.860
2.100
1.510
1.570
1,300,263
-0.12(-7.10%)
Apr 06, 2020
1.590
2.070
1.570
1.690
1,232,429
+0.25(+17.36%)
Apr 03, 2020
1.640
1.640
1.270
1.440
1,260,800
-0.11(-7.10%)
Apr 02, 2020
1.840
1.940
1.540
1.550
1,338,338
-0.20(-11.43%)
Apr 01, 2020
2.470
2.630
1.740
1.750
704,100
-0.90(-33.96%)
Mar 31, 2020
2.770
2.970
2.610
2.650
332,908
-0.10(-3.64%)
Mar 30, 2020
3.300
3.300
2.610
2.750
369,741
-0.65(-19.12%)
Mar 27, 2020
3.530
3.610
3.030
3.400
415,100
-0.12(-3.41%)
Mar 26, 2020
3.050
4.290
3.050
3.520
864,786
+0.51(+16.94%)
Mar 25, 2020
2.800
3.120
2.580
3.010
685,931
+0.45(+17.58%)
Mar 24, 2020
2.020
2.630
2.020
2.560
1,041,558
+0.72(+39.13%)
Mar 23, 2020
1.710
1.850
1.515
1.840
607,281
+0.21(+12.88%)
Mar 20, 2020
1.650
1.990
1.480
1.630
882,100
+0.28(+20.74%)
Mar 19, 2020
1.000
1.640
0.9750
1.350
1,639,651
+0.30(+28.57%)
Mar 18, 2020
1.750
1.770
0.7011
1.050
3,106,716
-0.74(-41.34%)
Mar 17, 2020
2.830
2.910
1.720
1.790
986,823
-1.04(-36.75%)
Mar 16, 2020
3.500
3.560
2.820
2.830
665,503
-1.20(-29.78%)
Mar 13, 2020
4.150
4.330
3.630
4.030
488,000
+0.17(+4.40%)
Mar 12, 2020
4.730
5.330
3.720
3.860
648,588
-1.28(-24.90%)
Mar 11, 2020
5.600
5.640
5.040
5.140
649,795
-0.55(-9.67%)
Mar 10, 2020
5.760
6.000
5.335
5.690
592,558
+0.05(+0.89%)
Mar 09, 2020
5.940
6.170
5.380
5.640
718,606
-0.57(-9.18%)
Mar 06, 2020
6.700
6.950
6.040
6.210
645,100
-0.44(-6.62%)
Mar 05, 2020
8.500
8.750
6.430
6.650
1,306,047
-1.53(-18.70%)
Mar 04, 2020
8.560
8.560
8.070
8.180
447,098
-0.26(-3.08%)
Mar 03, 2020
9.430
9.430
8.300
8.440
505,831
-0.88(-9.44%)
Mar 02, 2020
9.750
9.750
9.140
9.320
560,910
-0.37(-3.82%)
Feb 28, 2020
9.220
9.720
9.140
9.690
413,000
+0.24(+2.54%)
Feb 27, 2020
9.130
9.580
8.780
9.450
500,324
+0.18(+1.94%)
Feb 26, 2020
10.05
10.10
9.080
9.270
780,311
-0.73(-7.30%)
Feb 25, 2020
10.52
10.54
9.870
10.00
958,479
-0.54(-5.12%)
Feb 24, 2020
10.16
10.67
10.10
10.54
440,177
-0.04(-0.38%)
Feb 21, 2020
10.67
10.67
10.31
10.58
305,000
-0.11(-1.03%)
Feb 20, 2020
10.42
10.72
10.38
10.69
276,698
+0.24(+2.30%)
Feb 19, 2020
10.20
10.48
10.17
10.45
526,529
+0.09(+0.87%)
Feb 18, 2020
9.810
10.57
9.777
10.36
335,301
+0.61(+6.26%)
Feb 14, 2020
9.380
9.780
9.034
9.750
466,600
+0.37(+3.94%)
Feb 13, 2020
9.470
10.00
9.240
9.380
175,368
-0.12(-1.26%)
Feb 12, 2020
9.280
9.620
9.280
9.500
188,845
+0.35(+3.83%)
Feb 11, 2020
9.340
9.400
9.110
9.150
201,623
-0.17(-1.82%)
Feb 10, 2020
9.570
9.660
9.310
9.320
166,108
-0.28(-2.92%)
Feb 07, 2020
9.780
9.820
9.520
9.600
177,600
-0.38(-3.81%)
Feb 06, 2020
10.30
10.40
9.860
9.980
226,807
-0.24(-2.35%)
Feb 05, 2020
9.960
10.35
9.820
10.22
202,683
+0.26(+2.61%)
Feb 04, 2020
10.52
10.67
9.900
9.960
156,111
-0.39(-3.77%)
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.