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
Aethlon Medical
(NQ:
AEMD
)
0.6406
-0.0524 (-7.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.250
2.980
2.170
2.300
4,278,600
+0.17(+7.98%)
Jan 28, 2021
2.420
2.460
2.100
2.130
469,609
-0.29(-11.98%)
Jan 27, 2021
2.550
2.630
2.400
2.420
313,258
-0.23(-8.68%)
Jan 26, 2021
2.660
2.740
2.570
2.650
258,131
-0.01(-0.38%)
Jan 25, 2021
2.640
2.740
2.330
2.660
397,120
+0.02(+0.76%)
Jan 22, 2021
2.630
2.740
2.550
2.640
435,500
-0.06(-2.22%)
Jan 21, 2021
2.710
2.830
2.650
2.700
589,200
+0.03(+1.12%)
Jan 20, 2021
2.600
2.770
2.570
2.670
567,833
+0.12(+4.71%)
Jan 19, 2021
2.600
2.600
2.530
2.550
232,331
+0.01(+0.39%)
Jan 15, 2021
2.560
2.640
2.530
2.540
257,000
-0.08(-3.05%)
Jan 14, 2021
2.630
2.670
2.520
2.620
265,487
+0.02(+0.77%)
Jan 13, 2021
2.570
2.630
2.510
2.600
218,658
+0.10(+4.00%)
Jan 12, 2021
2.700
2.750
2.480
2.500
826,247
-0.22(-8.09%)
Jan 11, 2021
2.820
2.850
2.660
2.720
514,017
+0.01(+0.37%)
Jan 08, 2021
2.620
2.840
2.495
2.710
813,800
+0.16(+6.27%)
Jan 07, 2021
2.590
2.630
2.450
2.550
277,287
-0.02(-0.78%)
Jan 06, 2021
2.750
2.760
2.570
2.570
620,883
-0.23(-8.21%)
Jan 05, 2021
2.520
2.800
2.460
2.800
722,342
+0.28(+11.11%)
Jan 04, 2021
2.460
2.670
2.380
2.520
1,384,041
+0.05(+2.02%)
Dec 31, 2020
2.470
2.470
2.470
201,374
+0.40(+19.32%)
Dec 30, 2020
2.070
2.130
2.060
2.070
201,374
-0.02(-0.96%)
Dec 29, 2020
2.140
2.170
2.020
2.090
337,448
-0.04(-1.88%)
Dec 28, 2020
2.150
2.220
2.110
2.130
340,953
-0.03(-1.39%)
Dec 24, 2020
2.180
2.190
2.125
2.160
153,800
-0.05(-2.26%)
Dec 23, 2020
2.130
2.220
2.070
2.210
509,920
+0.07(+3.27%)
Dec 22, 2020
2.210
2.230
2.100
2.140
396,256
-0.09(-4.04%)
Dec 21, 2020
2.080
2.240
2.010
2.230
879,204
+0.16(+7.73%)
Dec 18, 2020
2.180
2.326
2.055
2.070
978,000
-0.26(-11.16%)
Dec 17, 2020
2.100
2.370
2.080
2.330
3,598,873
+0.07(+3.10%)
Dec 16, 2020
2.910
3.070
2.140
2.260
92,822,720
+0.64(+39.51%)
Dec 15, 2020
1.640
1.640
1.540
1.620
103,322
-0.03(-1.82%)
Dec 14, 2020
1.680
1.750
1.630
1.650
136,452
-0.03(-1.79%)
Dec 11, 2020
1.640
1.690
1.640
1.680
53,600
-0.01(-0.59%)
Dec 10, 2020
1.650
1.720
1.623
1.690
82,644
+0.03(+1.81%)
Dec 09, 2020
1.750
1.780
1.600
1.660
219,135
-0.10(-5.68%)
Dec 08, 2020
1.750
1.784
1.732
1.760
66,870
-0.02(-1.12%)
Dec 07, 2020
1.790
1.806
1.720
1.780
166,769
+0.01(+0.56%)
Dec 04, 2020
1.830
1.870
1.710
1.770
230,900
-0.03(-1.67%)
Dec 03, 2020
1.900
1.900
1.770
1.800
320,571
-0.12(-6.25%)
Dec 02, 2020
1.700
1.970
1.680
1.920
864,620
+0.20(+11.63%)
Dec 01, 2020
1.850
1.850
1.680
1.720
362,178
-0.14(-7.53%)
Nov 30, 2020
1.820
1.980
1.810
1.860
420,401
+0.04(+2.20%)
Nov 27, 2020
1.750
1.880
1.630
1.820
385,800
+0.12(+7.06%)
Nov 25, 2020
1.690
1.730
1.610
1.700
710,900
+0.15(+9.68%)
Nov 24, 2020
1.480
1.590
1.470
1.550
222,166
+0.05(+3.33%)
Nov 23, 2020
1.510
1.570
1.480
1.500
151,721
-0.04(-2.60%)
Nov 20, 2020
1.510
1.540
1.470
1.540
146,700
+0.07(+4.76%)
Nov 19, 2020
1.460
1.510
1.430
1.470
256,126
+0.02(+1.38%)
Nov 18, 2020
1.470
1.500
1.440
1.450
147,439
-0.03(-2.03%)
Nov 17, 2020
1.480
1.520
1.470
1.480
106,325
-0.01(-0.67%)
Nov 16, 2020
1.600
1.620
1.480
1.490
190,648
-0.04(-2.61%)
Nov 13, 2020
1.530
1.550
1.490
1.530
119,700
+0.00(+0.00%)
Nov 12, 2020
1.450
1.550
1.410
1.530
138,755
+0.08(+5.52%)
Nov 11, 2020
1.470
1.500
1.450
1.450
83,265
-0.01(-0.68%)
Nov 10, 2020
1.500
1.500
1.460
1.460
103,839
-0.05(-3.31%)
Nov 09, 2020
1.560
1.600
1.470
1.510
276,049
+0.02(+1.34%)
Nov 06, 2020
1.390
1.600
1.370
1.490
460,600
+0.09(+6.43%)
Nov 05, 2020
1.360
1.449
1.350
1.400
140,253
+0.05(+3.70%)
Nov 04, 2020
1.370
1.450
1.350
1.350
141,614
+0.00(+0.00%)
Nov 03, 2020
1.420
1.450
1.350
1.350
120,028
+0.02(+1.50%)
Nov 02, 2020
1.350
1.390
1.320
1.330
109,788
-0.01(-0.75%)
Oct 30, 2020
1.390
1.405
1.340
1.340
178,000
-0.09(-6.29%)
Oct 29, 2020
1.390
1.490
1.350
1.430
293,647
+0.05(+3.62%)
Oct 28, 2020
1.450
1.460
1.360
1.380
366,859
-0.12(-8.00%)
Oct 27, 2020
1.600
1.640
1.440
1.500
926,981
-0.07(-4.46%)
Oct 26, 2020
1.630
1.630
1.560
1.570
660,216
-0.08(-4.85%)
Oct 23, 2020
1.650
1.690
1.610
1.650
275,700
-0.04(-2.37%)
Oct 22, 2020
1.510
1.940
1.510
1.690
2,721,559
+0.16(+10.46%)
Oct 21, 2020
1.550
1.600
1.510
1.530
171,033
-0.02(-1.29%)
Oct 20, 2020
1.650
1.670
1.520
1.550
378,555
-0.10(-6.06%)
Oct 19, 2020
1.660
1.670
1.570
1.650
241,619
-0.02(-1.20%)
Oct 16, 2020
1.570
1.700
1.550
1.670
793,100
+0.08(+5.03%)
Oct 15, 2020
1.680
1.720
1.490
1.590
1,007,396
-0.21(-11.67%)
Oct 14, 2020
1.770
1.840
1.620
1.800
2,634,501
-0.17(-8.63%)
Oct 13, 2020
1.440
2.200
1.400
1.970
15,045,546
+0.49(+33.11%)
Oct 12, 2020
1.520
1.520
1.420
1.480
196,282
-0.04(-2.63%)
Oct 09, 2020
1.460
1.540
1.450
1.520
194,900
+0.06(+4.11%)
Oct 08, 2020
1.400
1.470
1.380
1.460
228,930
+0.07(+5.04%)
Oct 07, 2020
1.340
1.420
1.340
1.390
397,007
+0.08(+6.11%)
Oct 06, 2020
1.360
1.380
1.310
1.310
95,708
-0.01(-0.76%)
Oct 05, 2020
1.350
1.360
1.290
1.320
192,515
-0.03(-2.22%)
Oct 02, 2020
1.330
1.360
1.320
1.350
182,800
+0.03(+2.27%)
Oct 01, 2020
1.370
1.400
1.310
1.320
230,916
-0.03(-2.22%)
Sep 30, 2020
1.420
1.440
1.350
1.350
296,191
-0.08(-5.59%)
Sep 29, 2020
1.360
1.450
1.360
1.430
216,403
+0.07(+5.15%)
Sep 28, 2020
1.350
1.375
1.340
1.360
53,605
+0.02(+1.49%)
Sep 25, 2020
1.340
1.350
1.310
1.340
70,800
+0.01(+0.75%)
Sep 24, 2020
1.300
1.360
1.300
1.330
109,197
+0.03(+2.31%)
Sep 23, 2020
1.400
1.420
1.300
1.300
217,075
-0.01(-0.76%)
Sep 22, 2020
1.360
1.410
1.300
1.310
159,108
-0.03(-2.24%)
Sep 21, 2020
1.410
1.460
1.330
1.340
270,883
-0.09(-6.29%)
Sep 18, 2020
1.450
1.500
1.420
1.430
123,100
-0.05(-3.38%)
Sep 17, 2020
1.530
1.538
1.410
1.480
207,465
-0.08(-5.13%)
Sep 16, 2020
1.500
1.620
1.490
1.560
346,519
+0.05(+3.31%)
Sep 15, 2020
1.490
1.540
1.480
1.510
119,704
-0.04(-2.58%)
Sep 14, 2020
1.330
1.550
1.290
1.550
301,725
+0.21(+15.67%)
Sep 11, 2020
1.330
1.400
1.280
1.340
83,300
-0.01(-0.74%)
Sep 10, 2020
1.360
1.370
1.300
1.350
99,471
-0.02(-1.46%)
Sep 09, 2020
1.330
1.400
1.310
1.370
136,010
+0.04(+3.01%)
Sep 08, 2020
1.290
1.450
1.260
1.330
640,692
+0.04(+3.10%)
Sep 04, 2020
1.300
1.330
1.219
1.290
228,300
+0.00(+0.00%)
Sep 03, 2020
1.360
1.370
1.270
1.290
229,463
-0.06(-4.44%)
Sep 02, 2020
1.380
1.380
1.320
1.350
169,679
+0.01(+0.75%)
Sep 01, 2020
1.400
1.430
1.320
1.340
297,149
-0.08(-5.63%)
Aug 31, 2020
1.440
1.470
1.400
1.420
217,510
-0.03(-2.07%)
Aug 28, 2020
1.480
1.480
1.410
1.450
201,300
-0.03(-2.03%)
Aug 27, 2020
1.500
1.500
1.440
1.480
161,312
-0.03(-1.99%)
Aug 26, 2020
1.530
1.530
1.480
1.510
112,982
-0.01(-0.66%)
Aug 25, 2020
1.450
1.520
1.440
1.520
100,730
+0.04(+2.70%)
Aug 24, 2020
1.540
1.550
1.430
1.480
201,954
-0.04(-2.63%)
Aug 21, 2020
1.560
1.570
1.460
1.520
351,300
-0.07(-4.40%)
Aug 20, 2020
1.560
1.590
1.510
1.590
369,612
+0.03(+1.92%)
Aug 19, 2020
1.590
1.620
1.530
1.560
246,093
-0.01(-0.64%)
Aug 18, 2020
1.560
1.590
1.540
1.570
179,156
+0.00(+0.00%)
Aug 17, 2020
1.650
1.660
1.550
1.570
345,130
-0.06(-3.68%)
Aug 14, 2020
1.600
1.690
1.590
1.630
206,800
+0.03(+1.87%)
Aug 13, 2020
1.630
1.630
1.560
1.600
304,312
+0.01(+0.63%)
Aug 12, 2020
1.720
1.780
1.550
1.590
1,025,358
-0.30(-15.87%)
Aug 11, 2020
2.020
2.060
1.890
1.890
372,977
-0.11(-5.50%)
Aug 10, 2020
1.920
2.030
1.900
2.000
207,594
+0.07(+3.63%)
Aug 07, 2020
2.030
2.030
1.805
1.930
472,000
-0.12(-5.85%)
Aug 06, 2020
2.120
2.160
2.050
2.050
458,783
-0.05(-2.38%)
Aug 05, 2020
2.130
2.150
2.050
2.100
154,865
-0.02(-0.94%)
Aug 04, 2020
2.020
2.170
1.970
2.120
371,144
+0.09(+4.43%)
Aug 03, 2020
1.910
2.050
1.910
2.030
247,342
+0.09(+4.64%)
Jul 31, 2020
2.140
2.140
1.940
1.940
287,900
-0.14(-6.73%)
Jul 30, 2020
1.990
2.090
1.950
2.080
193,190
+0.12(+6.12%)
Jul 29, 2020
1.980
2.070
1.950
1.960
259,586
+0.03(+1.55%)
Jul 28, 2020
1.980
1.990
1.920
1.930
179,819
-0.07(-3.50%)
Jul 27, 2020
2.040
2.070
1.980
2.000
194,306
-0.02(-0.99%)
Jul 24, 2020
2.050
2.110
1.940
2.020
249,200
-0.07(-3.35%)
Jul 23, 2020
2.170
2.230
2.060
2.090
300,917
-0.05(-2.34%)
Jul 22, 2020
2.240
2.280
2.120
2.140
479,576
-0.16(-6.96%)
Jul 21, 2020
2.490
2.490
2.200
2.300
760,025
-0.11(-4.56%)
Jul 20, 2020
2.150
2.480
2.100
2.410
1,717,323
+0.32(+15.31%)
Jul 17, 2020
2.040
2.270
1.990
2.090
1,790,500
+0.06(+2.96%)
Jul 16, 2020
1.830
2.110
1.780
2.030
1,649,990
+0.18(+9.73%)
Jul 15, 2020
1.900
1.910
1.780
1.850
398,417
-0.07(-3.65%)
Jul 14, 2020
1.800
1.940
1.780
1.920
250,667
+0.15(+8.47%)
Jul 13, 2020
2.020
2.040
1.760
1.770
574,937
-0.21(-10.61%)
Jul 10, 2020
2.000
2.100
1.930
1.980
850,000
+0.05(+2.59%)
Jul 09, 2020
1.780
1.980
1.750
1.930
1,088,815
+0.15(+8.43%)
Jul 08, 2020
1.820
1.840
1.750
1.780
439,824
-0.07(-3.78%)
Jul 07, 2020
1.830
1.870
1.770
1.850
538,922
-0.04(-2.12%)
Jul 06, 2020
1.910
1.940
1.800
1.890
649,571
-0.01(-0.53%)
Jul 02, 2020
1.920
2.019
1.870
1.900
599,300
-0.02(-1.04%)
Jul 01, 2020
2.000
2.080
1.860
1.920
583,643
-0.11(-5.42%)
Jun 30, 2020
1.990
2.130
1.950
2.030
655,121
+0.00(+0.00%)
Jun 29, 2020
2.070
2.070
1.960
2.030
616,707
-0.04(-1.93%)
Jun 26, 2020
2.250
2.300
2.000
2.070
1,508,700
-0.32(-13.39%)
Jun 25, 2020
2.300
2.580
2.150
2.390
2,719,497
+0.14(+6.22%)
Jun 24, 2020
1.970
2.340
1.950
2.250
2,562,460
+0.22(+10.84%)
Jun 23, 2020
2.180
2.220
1.950
2.030
1,759,560
-0.25(-10.96%)
Jun 22, 2020
2.580
2.600
2.050
2.280
2,895,610
-0.37(-13.96%)
Jun 19, 2020
2.870
3.190
2.510
2.650
9,750,000
-0.02(-0.75%)
Jun 18, 2020
3.370
3.730
2.310
2.670
113,053,216
+1.26(+89.36%)
Jun 17, 2020
1.400
1.520
1.360
1.410
430,984
+0.03(+2.17%)
Jun 16, 2020
1.410
1.440
1.360
1.380
192,108
-0.04(-2.82%)
Jun 15, 2020
1.350
1.440
1.300
1.420
263,801
+0.08(+5.97%)
Jun 12, 2020
1.430
1.430
1.300
1.340
208,700
+0.02(+1.52%)
Jun 11, 2020
1.440
1.440
1.300
1.320
344,391
-0.12(-8.33%)
Jun 10, 2020
1.440
1.560
1.390
1.440
554,813
-0.09(-5.88%)
Jun 09, 2020
1.360
1.850
1.340
1.530
2,289,824
+0.16(+11.68%)
Jun 08, 2020
1.360
1.390
1.300
1.370
278,183
-0.01(-0.72%)
Jun 05, 2020
1.350
1.400
1.333
1.380
218,800
+0.01(+0.73%)
Jun 04, 2020
1.410
1.410
1.350
1.370
152,045
-0.05(-3.52%)
Jun 03, 2020
1.390
1.440
1.340
1.420
217,575
+0.02(+1.43%)
Jun 02, 2020
1.460
1.480
1.350
1.400
251,823
-0.07(-4.76%)
Jun 01, 2020
1.530
1.590
1.440
1.470
624,766
+0.00(+0.00%)
May 29, 2020
1.430
1.490
1.300
1.470
746,800
-0.10(-6.37%)
May 28, 2020
1.270
1.810
1.220
1.570
3,192,680
+0.30(+23.62%)
May 27, 2020
1.360
1.360
1.220
1.270
211,621
-0.04(-3.05%)
May 26, 2020
1.300
1.360
1.250
1.310
234,833
+0.05(+3.97%)
May 22, 2020
1.260
1.280
1.215
1.260
105,200
+0.03(+2.44%)
May 21, 2020
1.260
1.280
1.220
1.230
173,914
-0.05(-3.91%)
May 20, 2020
1.290
1.310
1.250
1.280
104,322
+0.01(+0.79%)
May 19, 2020
1.340
1.340
1.260
1.270
178,439
-0.05(-3.79%)
May 18, 2020
1.220
1.390
1.220
1.320
826,355
+0.09(+7.32%)
May 15, 2020
1.260
1.270
1.190
1.230
253,500
-0.04(-3.15%)
May 14, 2020
1.290
1.290
1.210
1.270
106,855
-0.03(-2.31%)
May 13, 2020
1.380
1.380
1.220
1.300
240,738
-0.04(-2.99%)
May 12, 2020
1.320
1.400
1.290
1.340
461,031
+0.05(+3.88%)
May 11, 2020
1.300
1.340
1.270
1.290
111,210
-0.03(-2.27%)
May 08, 2020
1.350
1.390
1.180
1.320
444,300
-0.02(-1.49%)
May 07, 2020
1.350
1.370
1.270
1.340
283,114
-0.03(-2.19%)
May 06, 2020
1.400
1.420
1.350
1.370
129,328
-0.03(-2.14%)
May 05, 2020
1.400
1.400
1.370
1.400
70,235
+0.02(+1.45%)
May 04, 2020
1.410
1.430
1.360
1.380
144,281
-0.05(-3.50%)
May 01, 2020
1.410
1.430
1.360
1.430
172,800
+0.03(+2.14%)
Apr 30, 2020
1.500
1.500
1.380
1.400
187,625
-0.03(-2.10%)
Apr 29, 2020
1.430
1.460
1.390
1.430
212,732
-0.02(-1.38%)
Apr 28, 2020
1.500
1.510
1.410
1.450
151,674
-0.01(-0.68%)
Apr 27, 2020
1.430
1.520
1.370
1.460
238,055
+0.03(+2.10%)
Apr 24, 2020
1.410
1.435
1.370
1.430
215,400
+0.00(+0.00%)
Apr 23, 2020
1.450
1.480
1.400
1.430
129,624
-0.01(-0.69%)
Apr 22, 2020
1.470
1.550
1.430
1.440
279,577
-0.05(-3.36%)
Apr 21, 2020
1.430
1.500
1.430
1.490
138,973
-0.01(-0.67%)
Apr 20, 2020
1.630
1.650
1.450
1.500
319,856
-0.08(-5.06%)
Apr 17, 2020
1.550
1.690
1.530
1.580
498,700
+0.04(+2.60%)
Apr 16, 2020
1.540
1.700
1.430
1.540
551,015
+0.02(+1.32%)
Apr 15, 2020
1.510
1.540
1.430
1.520
179,005
+0.01(+0.66%)
Apr 14, 2020
1.430
1.630
1.410
1.510
626,419
+0.11(+7.86%)
Apr 13, 2020
1.440
1.450
1.350
1.400
342,370
+0.05(+3.70%)
Apr 09, 2020
1.360
1.440
1.300
1.350
193,300
+0.00(+0.00%)
Apr 08, 2020
1.340
1.370
1.260
1.350
329,359
+0.06(+4.65%)
Apr 07, 2020
1.360
1.360
1.232
1.290
246,141
-0.02(-1.53%)
Apr 06, 2020
1.290
1.340
1.250
1.310
316,012
+0.03(+2.34%)
Apr 03, 2020
1.320
1.389
1.230
1.280
210,500
-0.03(-2.29%)
Apr 02, 2020
1.310
1.460
1.300
1.310
210,893
-0.05(-3.68%)
Apr 01, 2020
1.510
1.570
1.300
1.360
265,519
-0.16(-10.53%)
Mar 31, 2020
1.480
1.650
1.400
1.520
190,800
-0.05(-3.18%)
Mar 30, 2020
1.650
1.650
1.500
1.570
262,982
-0.08(-4.85%)
Mar 27, 2020
1.540
1.650
1.400
1.650
368,700
+0.12(+7.84%)
Mar 26, 2020
1.550
1.560
1.410
1.530
299,014
+0.00(+0.00%)
Mar 25, 2020
1.370
1.580
1.320
1.530
401,213
+0.18(+13.33%)
Mar 24, 2020
1.510
1.620
1.200
1.350
764,211
-0.13(-8.78%)
Mar 23, 2020
1.420
1.560
1.400
1.480
198,979
-0.02(-1.33%)
Mar 20, 2020
1.600
1.750
1.460
1.500
297,600
-0.11(-6.83%)
Mar 19, 2020
1.680
1.840
1.610
1.610
504,028
-0.03(-1.83%)
Mar 18, 2020
1.440
1.890
1.410
1.640
914,788
+0.27(+19.71%)
Mar 17, 2020
1.300
1.600
1.300
1.370
486,594
+0.14(+11.38%)
Mar 16, 2020
1.300
1.400
1.190
1.230
346,009
-0.21(-14.58%)
Mar 13, 2020
1.530
1.750
1.400
1.440
606,500
-0.04(-2.70%)
Mar 12, 2020
1.770
1.880
1.290
1.480
1,049,540
-0.51(-25.63%)
Mar 11, 2020
2.060
2.320
1.900
1.990
1,271,227
-0.17(-7.87%)
Mar 10, 2020
2.600
2.600
2.050
2.160
1,592,134
-0.56(-20.59%)
Mar 09, 2020
2.500
3.000
2.000
2.720
3,248,371
+0.32(+13.33%)
Mar 06, 2020
2.660
2.733
2.330
2.400
1,676,400
+0.17(+7.62%)
Mar 05, 2020
2.160
2.290
2.150
2.230
732,658
-0.02(-0.89%)
Mar 04, 2020
2.430
2.480
2.130
2.250
605,860
-0.11(-4.66%)
Mar 03, 2020
2.420
2.630
2.350
2.360
557,438
-0.29(-10.94%)
Mar 02, 2020
2.770
2.790
2.320
2.650
748,183
-0.08(-2.93%)
Feb 28, 2020
3.300
3.600
2.250
2.730
2,890,900
-0.27(-9.00%)
Feb 27, 2020
2.970
3.430
2.360
3.000
6,025,084
+1.11(+58.73%)
Feb 26, 2020
1.970
1.980
1.810
1.890
787,141
-0.13(-6.44%)
Feb 25, 2020
2.180
2.300
1.800
2.020
1,230,378
-0.43(-17.55%)
Feb 24, 2020
2.250
2.510
1.810
2.450
1,273,054
-0.07(-2.78%)
Feb 07, 2020
2.520
2.520
2.520
0
-0.06(-2.33%)
Feb 06, 2020
2.610
2.780
2.540
2.580
942,950
-0.03(-1.15%)
Feb 05, 2020
2.630
2.800
2.570
2.610
1,322,054
-0.17(-6.12%)
Feb 04, 2020
3.200
3.200
2.500
2.780
3,268,022
-0.69(-19.88%)
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.