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
Aehr Test Systems
(NQ:
AEHR
)
11.43
-0.18 (-1.59%)
Streaming Delayed Price
Updated: 2:05 PM 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 (%)
Jan 29, 2021
2.420
2.461
2.240
2.290
232,100
-0.15(-6.15%)
Jan 28, 2021
2.550
2.550
2.410
2.440
236,608
-0.06(-2.40%)
Jan 27, 2021
2.680
2.730
2.480
2.500
375,601
-0.30(-10.71%)
Jan 26, 2021
2.290
2.850
2.250
2.800
1,794,022
+0.50(+21.74%)
Jan 25, 2021
2.400
2.410
2.240
2.300
189,760
-0.10(-4.17%)
Jan 22, 2021
2.420
2.440
2.330
2.400
67,700
-0.04(-1.64%)
Jan 21, 2021
2.350
2.450
2.310
2.440
158,101
+0.11(+4.72%)
Jan 20, 2021
2.240
2.360
2.215
2.330
191,245
+0.08(+3.56%)
Jan 19, 2021
2.150
2.310
2.140
2.250
277,313
+0.11(+5.14%)
Jan 15, 2021
2.190
2.200
2.070
2.140
213,000
-0.01(-0.47%)
Jan 14, 2021
2.280
2.320
2.140
2.150
308,571
-0.10(-4.44%)
Jan 13, 2021
2.110
2.360
2.110
2.250
740,525
+0.14(+6.64%)
Jan 12, 2021
2.120
2.160
2.080
2.110
146,979
-0.01(-0.47%)
Jan 11, 2021
2.070
2.220
2.060
2.120
333,515
+0.01(+0.47%)
Jan 08, 2021
2.280
2.310
1.990
2.110
1,071,300
-0.44(-17.25%)
Jan 07, 2021
2.540
2.570
2.470
2.550
414,594
+0.08(+3.24%)
Jan 06, 2021
2.460
2.531
2.400
2.470
177,662
+0.07(+2.92%)
Jan 05, 2021
2.380
2.510
2.380
2.400
197,969
-0.02(-0.83%)
Jan 04, 2021
2.500
2.590
2.400
2.420
235,739
-0.11(-4.35%)
Dec 31, 2020
2.530
2.530
2.530
133,103
+0.19(+8.12%)
Dec 30, 2020
2.360
2.450
2.330
2.340
133,103
-0.05(-2.09%)
Dec 29, 2020
2.450
2.530
2.320
2.390
109,741
-0.07(-2.85%)
Dec 28, 2020
2.520
2.580
2.440
2.460
134,453
-0.01(-0.40%)
Dec 24, 2020
2.410
2.500
2.370
2.470
156,100
-0.01(-0.40%)
Dec 23, 2020
2.290
2.550
2.290
2.480
323,810
+0.19(+8.30%)
Dec 22, 2020
2.190
2.300
2.172
2.290
179,581
+0.12(+5.53%)
Dec 21, 2020
2.150
2.200
2.120
2.170
96,583
-0.03(-1.36%)
Dec 18, 2020
2.210
2.220
2.180
2.200
104,700
-0.01(-0.45%)
Dec 17, 2020
2.190
2.220
2.140
2.210
89,713
+0.05(+2.31%)
Dec 16, 2020
2.100
2.180
2.100
2.160
178,851
+0.08(+3.85%)
Dec 15, 2020
2.060
2.100
2.035
2.080
69,123
+0.03(+1.46%)
Dec 14, 2020
2.050
2.080
2.020
2.050
224,846
+0.00(+0.00%)
Dec 11, 2020
2.110
2.132
2.020
2.050
228,100
-0.09(-4.21%)
Dec 10, 2020
2.130
2.180
2.100
2.140
138,237
+0.01(+0.47%)
Dec 09, 2020
2.180
2.290
2.030
2.130
430,463
+0.01(+0.71%)
Dec 08, 2020
2.060
2.150
2.010
2.115
311,591
+0.05(+2.17%)
Dec 07, 2020
2.140
2.150
2.000
2.070
411,440
-0.04(-1.90%)
Dec 04, 2020
2.000
2.250
1.990
2.110
1,264,600
+0.05(+2.43%)
Dec 03, 2020
1.850
2.390
1.850
2.060
9,389,631
+0.44(+27.16%)
Dec 02, 2020
1.650
1.667
1.560
1.620
94,585
-0.04(-2.41%)
Dec 01, 2020
1.650
1.690
1.580
1.660
93,375
+0.01(+0.61%)
Nov 30, 2020
1.700
1.700
1.640
1.650
92,472
-0.06(-3.23%)
Nov 27, 2020
1.670
1.710
1.670
1.705
47,700
+0.04(+2.10%)
Nov 25, 2020
1.680
1.720
1.620
1.670
53,400
-0.02(-1.18%)
Nov 24, 2020
1.780
1.780
1.630
1.690
218,745
-0.02(-1.17%)
Nov 23, 2020
1.550
1.750
1.550
1.710
402,195
+0.17(+11.04%)
Nov 20, 2020
1.610
1.660
1.530
1.540
107,500
-0.10(-6.10%)
Nov 19, 2020
1.600
1.750
1.580
1.640
160,083
+0.04(+2.50%)
Nov 18, 2020
1.540
1.640
1.510
1.600
72,111
+0.06(+3.90%)
Nov 17, 2020
1.560
1.560
1.514
1.540
44,551
+0.00(+0.00%)
Nov 16, 2020
1.610
1.610
1.540
1.540
63,437
-0.02(-1.28%)
Nov 13, 2020
1.500
1.570
1.490
1.560
142,800
+0.11(+7.59%)
Nov 12, 2020
1.450
1.490
1.370
1.450
174,280
+0.01(+0.69%)
Nov 11, 2020
1.430
1.530
1.420
1.440
269,740
+0.05(+3.60%)
Nov 10, 2020
1.370
1.460
1.300
1.390
388,218
+0.01(+0.72%)
Nov 09, 2020
1.280
1.380
1.280
1.380
129,419
+0.11(+8.66%)
Nov 06, 2020
1.220
1.290
1.210
1.270
94,200
+0.05(+4.10%)
Nov 05, 2020
1.280
1.280
1.200
1.220
122,367
+0.04(+3.39%)
Nov 04, 2020
1.220
1.230
1.160
1.180
81,235
-0.03(-2.48%)
Nov 03, 2020
1.220
1.250
1.190
1.210
57,899
+0.00(+0.00%)
Nov 02, 2020
1.250
1.250
1.180
1.210
97,459
-0.01(-0.82%)
Oct 30, 2020
1.180
1.230
1.150
1.220
141,200
+0.04(+3.39%)
Oct 29, 2020
1.180
1.200
1.160
1.180
160,246
+0.00(+0.00%)
Oct 28, 2020
1.170
1.190
1.170
1.180
102,057
-0.02(-1.67%)
Oct 27, 2020
1.210
1.250
1.200
1.200
164,804
-0.02(-1.64%)
Oct 26, 2020
1.300
1.330
1.220
1.220
98,852
-0.09(-6.87%)
Oct 23, 2020
1.310
1.340
1.300
1.310
42,800
+0.00(+0.00%)
Oct 22, 2020
1.320
1.330
1.300
1.310
52,106
-0.01(-0.76%)
Oct 21, 2020
1.350
1.350
1.300
1.320
87,259
-0.02(-1.49%)
Oct 20, 2020
1.380
1.380
1.330
1.340
91,135
-0.02(-1.47%)
Oct 19, 2020
1.440
1.520
1.350
1.360
106,398
-0.09(-6.21%)
Oct 16, 2020
1.440
1.500
1.420
1.450
78,700
+0.01(+0.69%)
Oct 15, 2020
1.400
1.440
1.390
1.440
31,844
+0.00(+0.00%)
Oct 14, 2020
1.440
1.450
1.400
1.440
77,277
+0.03(+2.13%)
Oct 13, 2020
1.390
1.480
1.385
1.410
291,738
-0.02(-1.40%)
Oct 12, 2020
1.460
1.470
1.370
1.430
188,136
-0.03(-2.05%)
Oct 09, 2020
1.390
1.480
1.385
1.460
110,800
+0.05(+3.55%)
Oct 08, 2020
1.420
1.430
1.340
1.410
325,051
+0.00(+0.00%)
Oct 07, 2020
1.320
1.440
1.320
1.410
221,845
+0.07(+5.22%)
Oct 06, 2020
1.330
1.400
1.330
1.340
155,305
+0.02(+1.52%)
Oct 05, 2020
1.370
1.390
1.320
1.320
92,626
-0.04(-2.94%)
Oct 02, 2020
1.350
1.390
1.320
1.360
206,900
-0.04(-2.86%)
Oct 01, 2020
1.394
1.401
1.375
1.400
58,763
+0.01(+0.72%)
Sep 30, 2020
1.410
1.438
1.390
1.390
109,918
-0.01(-0.71%)
Sep 29, 2020
1.460
1.500
1.390
1.400
77,685
-0.02(-1.41%)
Sep 28, 2020
1.520
1.555
1.390
1.420
272,614
-0.11(-7.19%)
Sep 25, 2020
1.470
1.678
1.400
1.530
950,600
+0.10(+6.99%)
Sep 24, 2020
1.470
1.760
1.380
1.430
1,237,092
-0.01(-0.69%)
Sep 23, 2020
1.520
1.520
1.420
1.440
59,678
-0.07(-4.64%)
Sep 22, 2020
1.530
1.540
1.470
1.510
26,874
+0.00(+0.00%)
Sep 21, 2020
1.550
1.550
1.470
1.510
38,595
+0.01(+0.67%)
Sep 18, 2020
1.540
1.580
1.470
1.500
149,800
-0.05(-3.23%)
Sep 17, 2020
1.430
1.580
1.420
1.550
105,921
+0.07(+4.73%)
Sep 16, 2020
1.450
1.540
1.410
1.480
96,767
+0.04(+2.78%)
Sep 15, 2020
1.460
1.470
1.390
1.440
140,368
+0.05(+3.54%)
Sep 14, 2020
1.350
1.410
1.330
1.391
182,826
+0.04(+3.02%)
Sep 11, 2020
1.370
1.400
1.310
1.350
198,700
+0.00(+0.00%)
Sep 10, 2020
1.400
1.450
1.340
1.350
219,681
-0.14(-9.40%)
Sep 09, 2020
1.840
1.840
1.340
1.490
972,365
-0.32(-17.68%)
Sep 08, 2020
1.750
1.830
1.750
1.810
29,411
+0.04(+2.25%)
Sep 04, 2020
1.870
1.879
1.770
1.770
90,700
-0.11(-5.85%)
Sep 03, 2020
1.850
1.900
1.790
1.880
31,590
+0.04(+2.17%)
Sep 02, 2020
1.840
1.850
1.815
1.840
15,327
+0.02(+1.10%)
Sep 01, 2020
1.800
1.840
1.790
1.820
65,047
+0.04(+2.25%)
Aug 31, 2020
1.800
1.860
1.770
1.780
45,609
-0.02(-1.11%)
Aug 28, 2020
1.780
1.860
1.760
1.800
65,000
+0.00(+0.00%)
Aug 27, 2020
1.780
1.880
1.780
1.800
19,993
+0.01(+0.56%)
Aug 26, 2020
1.880
1.880
1.775
1.790
35,392
-0.07(-3.76%)
Aug 25, 2020
1.840
1.890
1.830
1.860
14,033
+0.03(+1.64%)
Aug 24, 2020
1.900
1.910
1.800
1.830
59,032
-0.07(-3.68%)
Aug 21, 2020
1.910
1.924
1.880
1.900
70,400
-0.01(-0.52%)
Aug 20, 2020
1.900
1.940
1.900
1.910
50,944
-0.04(-2.05%)
Aug 19, 2020
1.940
1.970
1.900
1.950
45,399
+0.01(+0.52%)
Aug 18, 2020
2.060
2.060
1.930
1.940
95,410
-0.11(-5.37%)
Aug 17, 2020
2.090
2.100
2.030
2.050
39,402
-0.01(-0.49%)
Aug 14, 2020
2.130
2.130
2.050
2.060
46,500
-0.05(-2.37%)
Aug 13, 2020
2.100
2.140
2.060
2.110
38,090
+0.02(+0.96%)
Aug 12, 2020
2.130
2.150
2.060
2.090
70,361
-0.04(-1.88%)
Aug 11, 2020
2.130
2.150
2.100
2.130
18,327
+0.01(+0.47%)
Aug 10, 2020
2.100
2.140
2.070
2.120
42,677
+0.00(+0.00%)
Aug 07, 2020
2.240
2.255
2.120
2.120
83,200
-0.14(-6.05%)
Aug 06, 2020
2.270
2.290
2.210
2.256
32,000
-0.01(-0.59%)
Aug 05, 2020
2.200
2.350
2.150
2.270
221,301
+0.12(+5.58%)
Aug 04, 2020
2.050
2.150
2.010
2.150
83,697
+0.14(+6.97%)
Aug 03, 2020
2.040
2.070
1.970
2.010
56,439
-0.04(-1.95%)
Jul 31, 2020
2.060
2.090
2.040
2.050
26,000
-0.02(-0.97%)
Jul 30, 2020
2.070
2.135
2.040
2.070
27,680
+0.00(+0.00%)
Jul 29, 2020
2.040
2.120
2.020
2.070
26,029
+0.00(+0.00%)
Jul 28, 2020
2.090
2.150
2.060
2.070
33,968
-0.03(-1.43%)
Jul 27, 2020
2.220
2.220
2.100
2.100
26,956
-0.10(-4.55%)
Jul 24, 2020
2.170
2.240
2.150
2.200
20,100
+0.01(+0.46%)
Jul 23, 2020
2.060
2.320
2.026
2.190
206,498
+0.10(+4.78%)
Jul 22, 2020
2.090
2.100
2.010
2.090
46,839
-0.01(-0.48%)
Jul 21, 2020
1.890
2.130
1.820
2.100
168,791
+0.19(+9.95%)
Jul 20, 2020
2.060
2.060
1.790
1.910
236,678
-0.18(-8.61%)
Jul 17, 2020
2.040
2.180
1.880
2.090
681,900
-0.35(-14.34%)
Jul 16, 2020
2.060
2.490
2.030
2.440
971,689
+0.39(+19.02%)
Jul 15, 2020
1.870
2.050
1.870
2.050
107,255
+0.19(+9.93%)
Jul 14, 2020
1.900
1.900
1.850
1.865
72,251
-0.04(-1.85%)
Jul 13, 2020
1.970
2.020
1.900
1.900
70,803
-0.05(-2.56%)
Jul 10, 2020
1.950
1.960
1.900
1.950
33,700
+0.03(+1.56%)
Jul 09, 2020
1.940
1.940
1.890
1.920
31,323
-0.02(-1.03%)
Jul 08, 2020
1.930
1.955
1.900
1.940
38,685
+0.02(+1.04%)
Jul 07, 2020
1.900
1.940
1.890
1.920
32,032
+0.02(+1.05%)
Jul 06, 2020
1.950
2.030
1.870
1.900
45,781
+0.02(+1.07%)
Jul 02, 2020
1.960
1.971
1.875
1.880
49,900
-0.06(-3.10%)
Jul 01, 2020
1.950
2.030
1.910
1.940
30,236
-0.02(-0.77%)
Jun 30, 2020
1.970
2.020
1.900
1.955
47,860
-0.01(-0.76%)
Jun 29, 2020
1.970
2.150
1.970
1.970
252,869
+0.01(+0.51%)
Jun 26, 2020
1.960
1.960
1.870
1.960
47,100
+0.06(+3.16%)
Jun 25, 2020
1.910
1.930
1.870
1.900
44,581
-0.02(-1.04%)
Jun 24, 2020
1.980
1.980
1.880
1.920
11,244
-0.03(-1.54%)
Jun 23, 2020
2.010
2.020
1.940
1.950
14,333
-0.03(-1.52%)
Jun 22, 2020
2.010
2.029
1.970
1.980
29,897
+0.00(+0.00%)
Jun 19, 2020
2.040
2.050
1.960
1.980
40,000
-0.05(-2.46%)
Jun 18, 2020
2.030
2.050
2.020
2.030
37,660
+0.01(+0.50%)
Jun 17, 2020
2.060
2.100
2.020
2.020
49,744
-0.06(-2.88%)
Jun 16, 2020
2.180
2.240
2.040
2.080
128,692
-0.04(-1.89%)
Jun 15, 2020
1.920
2.150
1.870
2.120
94,171
+0.19(+9.84%)
Jun 12, 2020
1.780
1.940
1.670
1.930
76,500
+0.09(+4.89%)
Jun 11, 2020
1.900
1.930
1.810
1.840
34,503
-0.19(-9.36%)
Jun 10, 2020
1.975
2.060
1.935
2.030
56,741
+0.00(+0.00%)
Jun 09, 2020
1.970
2.040
1.890
2.030
101,354
+0.07(+3.57%)
Jun 08, 2020
1.990
1.990
1.910
1.960
55,815
+0.03(+1.55%)
Jun 05, 2020
1.860
1.970
1.830
1.930
99,900
+0.01(+0.52%)
Jun 04, 2020
1.850
1.920
1.800
1.920
53,938
+0.07(+3.78%)
Jun 03, 2020
1.930
2.060
1.750
1.850
229,859
-0.04(-2.12%)
Jun 02, 2020
1.670
1.890
1.630
1.890
190,718
+0.26(+15.95%)
Jun 01, 2020
1.630
1.670
1.630
1.630
22,309
-0.02(-1.21%)
May 29, 2020
1.672
1.680
1.622
1.650
6,900
+0.01(+0.61%)
May 28, 2020
1.650
1.680
1.640
1.640
35,900
-0.02(-1.20%)
May 27, 2020
1.700
1.700
1.618
1.660
36,689
-0.01(-0.60%)
May 26, 2020
1.710
1.710
1.660
1.670
30,072
+0.03(+1.83%)
May 22, 2020
1.580
1.640
1.552
1.640
47,300
+0.06(+3.80%)
May 21, 2020
1.580
1.650
1.550
1.580
27,919
-0.03(-1.86%)
May 20, 2020
1.610
1.640
1.570
1.610
45,053
+0.05(+3.21%)
May 19, 2020
1.650
1.680
1.560
1.560
84,987
+0.05(+3.48%)
May 18, 2020
1.520
1.570
1.495
1.508
23,786
-0.00(-0.17%)
May 15, 2020
1.540
1.540
1.450
1.510
21,300
-0.05(-3.21%)
May 14, 2020
1.490
1.560
1.490
1.560
12,716
+0.06(+4.00%)
May 13, 2020
1.550
1.550
1.400
1.500
50,974
-0.07(-4.46%)
May 12, 2020
1.590
1.630
1.560
1.570
60,490
+0.01(+0.64%)
May 11, 2020
1.610
1.700
1.560
1.560
23,891
-0.04(-2.50%)
May 08, 2020
1.640
1.690
1.570
1.600
51,900
-0.12(-6.98%)
May 07, 2020
1.700
1.728
1.560
1.720
13,497
-0.04(-2.27%)
May 06, 2020
1.760
1.780
1.710
1.760
70,924
+0.01(+0.57%)
May 05, 2020
1.580
1.750
1.580
1.750
42,974
+0.17(+10.76%)
May 04, 2020
1.653
1.653
1.540
1.580
28,773
-0.10(-5.95%)
May 01, 2020
1.520
1.710
1.520
1.680
48,700
-0.06(-3.45%)
Apr 30, 2020
1.660
1.758
1.660
1.740
85,225
-0.02(-1.14%)
Apr 29, 2020
1.790
1.790
1.730
1.760
67,279
+0.01(+0.57%)
Apr 28, 2020
1.790
1.790
1.678
1.750
30,077
-0.04(-2.23%)
Apr 27, 2020
1.690
1.790
1.650
1.790
28,017
+0.07(+4.07%)
Apr 24, 2020
1.740
1.750
1.695
1.720
8,800
-0.01(-0.58%)
Apr 23, 2020
1.720
1.750
1.642
1.730
8,562
+0.05(+2.98%)
Apr 22, 2020
1.680
1.710
1.640
1.680
54,653
+0.04(+2.44%)
Apr 21, 2020
1.680
1.680
1.600
1.640
23,495
-0.01(-0.61%)
Apr 20, 2020
1.670
1.670
1.578
1.650
20,253
-0.01(-0.80%)
Apr 17, 2020
1.620
1.734
1.620
1.663
58,800
+0.08(+5.27%)
Apr 16, 2020
1.540
1.620
1.540
1.580
30,957
+0.01(+0.64%)
Apr 15, 2020
1.510
1.600
1.510
1.570
46,015
-0.01(-0.63%)
Apr 14, 2020
1.490
1.580
1.483
1.580
76,030
+0.10(+6.76%)
Apr 13, 2020
1.490
1.490
1.454
1.480
29,010
+0.03(+2.07%)
Apr 09, 2020
1.420
1.470
1.400
1.450
58,300
+0.02(+1.40%)
Apr 08, 2020
1.368
1.430
1.309
1.430
116,848
+0.10(+7.52%)
Apr 07, 2020
1.380
1.380
1.280
1.330
40,039
+0.00(+0.00%)
Apr 06, 2020
1.320
1.400
1.312
1.330
65,780
+0.03(+2.31%)
Apr 03, 2020
1.540
1.540
1.250
1.300
209,900
-0.29(-18.24%)
Apr 02, 2020
1.580
1.770
1.524
1.590
108,377
+0.00(+0.00%)
Apr 01, 2020
1.594
1.630
1.532
1.590
60,128
-0.08(-4.79%)
Mar 31, 2020
1.650
1.720
1.580
1.670
88,074
+0.02(+1.21%)
Mar 30, 2020
1.510
1.760
1.500
1.650
77,107
+0.08(+5.10%)
Mar 27, 2020
1.460
1.680
1.300
1.570
90,800
+0.08(+5.37%)
Mar 26, 2020
1.530
1.570
1.460
1.490
29,655
+0.04(+2.76%)
Mar 25, 2020
1.440
1.580
1.440
1.450
41,735
+0.02(+1.40%)
Mar 24, 2020
1.300
1.432
1.300
1.430
81,649
+0.21(+17.21%)
Mar 23, 2020
1.210
1.320
1.160
1.220
21,756
-0.01(-0.81%)
Mar 20, 2020
1.270
1.325
1.190
1.230
71,600
-0.04(-3.52%)
Mar 19, 2020
1.110
1.275
1.100
1.275
94,277
+0.13(+11.83%)
Mar 18, 2020
1.250
1.250
1.140
1.140
60,442
-0.11(-8.80%)
Mar 17, 2020
1.300
1.300
1.121
1.250
47,210
+0.03(+2.46%)
Mar 16, 2020
1.410
1.410
1.220
1.220
58,274
-0.16(-11.59%)
Mar 13, 2020
1.550
1.600
1.380
1.380
96,000
-0.06(-4.17%)
Mar 12, 2020
1.580
1.830
1.360
1.440
108,111
-0.21(-12.73%)
Mar 11, 2020
1.650
1.710
1.610
1.650
68,111
+0.00(+0.00%)
Mar 10, 2020
1.610
1.805
1.610
1.650
66,079
+0.01(+0.61%)
Mar 09, 2020
1.610
1.790
1.600
1.640
82,181
-0.16(-8.89%)
Mar 06, 2020
2.020
2.020
1.800
1.800
162,000
-0.22(-10.89%)
Mar 05, 2020
2.020
2.060
2.000
2.020
13,713
+0.00(+0.00%)
Mar 04, 2020
2.140
2.140
2.020
2.020
55,181
-0.09(-4.27%)
Mar 03, 2020
2.240
2.240
2.070
2.110
95,791
-0.04(-1.86%)
Mar 02, 2020
2.100
2.170
2.100
2.150
119,343
+0.05(+2.38%)
Feb 28, 2020
2.030
2.105
2.030
2.100
89,500
-0.02(-0.94%)
Feb 27, 2020
2.060
2.140
2.010
2.120
74,062
+0.03(+1.44%)
Feb 26, 2020
2.090
2.190
2.060
2.090
86,534
-0.03(-1.42%)
Feb 25, 2020
2.140
2.270
2.060
2.120
109,505
-0.05(-2.30%)
Feb 24, 2020
2.160
2.181
2.100
2.170
135,473
-0.09(-3.98%)
Feb 21, 2020
2.390
2.470
2.240
2.260
61,100
-0.13(-5.44%)
Feb 20, 2020
2.350
2.390
2.250
2.390
199,267
-0.02(-0.83%)
Feb 19, 2020
2.720
2.780
2.360
2.410
216,064
-0.26(-9.74%)
Feb 18, 2020
2.470
2.690
2.470
2.670
315,755
+0.25(+10.33%)
Feb 14, 2020
2.350
2.440
2.230
2.420
168,500
-0.01(-0.50%)
Feb 13, 2020
2.390
2.450
2.380
2.432
158,409
+0.03(+1.34%)
Feb 12, 2020
2.230
2.420
2.180
2.400
326,662
+0.21(+9.59%)
Feb 11, 2020
2.040
2.260
2.020
2.190
171,553
+0.18(+8.96%)
Feb 10, 2020
1.970
2.031
1.970
2.010
40,884
+0.00(+0.00%)
Feb 07, 2020
2.010
2.065
1.990
2.010
52,600
-0.03(-1.47%)
Feb 06, 2020
2.060
2.090
2.010
2.040
69,423
+0.00(+0.00%)
Feb 05, 2020
2.140
2.140
2.040
2.040
54,264
-0.06(-2.86%)
Feb 04, 2020
2.046
2.150
2.046
2.100
63,673
+0.08(+3.96%)
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.