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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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 (%)
Oct 31, 2019
6.511
6.511
6.232
6.344
299,510
+0.00(+0.00%)
Oct 30, 2019
6.296
6.360
6.270
6.344
101,123
+0.05(+0.76%)
Oct 29, 2019
6.168
6.320
6.105
6.296
188,001
+0.15(+2.46%)
Oct 28, 2019
6.176
6.232
6.137
6.145
85,543
-0.03(-0.52%)
Oct 25, 2019
6.163
6.232
6.152
6.176
77,419
+0.02(+0.26%)
Oct 24, 2019
6.137
6.176
6.129
6.160
30,400
+0.02(+0.26%)
Oct 23, 2019
6.113
6.152
6.105
6.145
99,570
+0.03(+0.52%)
Oct 22, 2019
6.121
6.200
6.097
6.113
90,592
-0.01(-0.13%)
Oct 21, 2019
6.160
6.184
6.073
6.121
136,982
-0.04(-0.65%)
Oct 18, 2019
6.168
6.216
6.160
6.160
76,164
-0.01(-0.13%)
Oct 17, 2019
6.176
6.216
6.152
6.168
53,378
-0.01(-0.13%)
Oct 16, 2019
6.200
6.232
6.152
6.176
85,189
-0.03(-0.51%)
Oct 15, 2019
6.192
6.208
6.153
6.208
55,952
+0.03(+0.52%)
Oct 14, 2019
6.192
6.200
6.168
6.176
50,113
-0.03(-0.51%)
Oct 11, 2019
6.168
6.232
6.166
6.208
93,731
+0.06(+0.91%)
Oct 10, 2019
6.152
6.160
6.129
6.152
71,183
+0.02(+0.39%)
Oct 09, 2019
6.105
6.152
6.097
6.129
61,633
+0.03(+0.52%)
Oct 08, 2019
6.176
6.176
6.041
6.097
116,217
-0.08(-1.29%)
Oct 07, 2019
6.113
6.216
6.113
6.176
84,747
+0.07(+1.18%)
Oct 04, 2019
6.192
6.214
6.097
6.105
185,455
-0.06(-1.03%)
Oct 03, 2019
6.248
6.272
6.117
6.168
226,155
-0.08(-1.28%)
Oct 02, 2019
6.264
6.320
6.216
6.248
172,936
-0.04(-0.63%)
Oct 01, 2019
6.511
6.519
6.272
6.288
232,265
-0.23(-3.55%)
Sep 30, 2019
6.495
6.519
6.423
6.519
561,564
+0.06(+0.99%)
Sep 27, 2019
6.360
6.455
6.352
6.455
243,551
+0.17(+2.73%)
Sep 26, 2019
6.260
6.339
6.243
6.284
260,930
+0.06(+1.01%)
Sep 25, 2019
6.268
6.276
6.213
6.221
214,664
-0.05(-0.75%)
Sep 24, 2019
6.276
6.323
6.221
6.268
114,053
+0.02(+0.38%)
Sep 23, 2019
6.268
6.315
6.221
6.245
256,756
-0.02(-0.38%)
Sep 20, 2019
6.192
6.268
6.192
6.268
158,186
+0.09(+1.40%)
Sep 19, 2019
6.135
6.206
6.088
6.182
105,460
+0.02(+0.38%)
Sep 18, 2019
6.151
6.158
6.080
6.158
143,204
+0.01(+0.13%)
Sep 17, 2019
6.151
6.166
6.096
6.151
135,168
+0.01(+0.13%)
Sep 16, 2019
6.056
6.151
6.009
6.143
293,007
+0.09(+1.56%)
Sep 13, 2019
6.056
6.056
5.994
6.049
130,270
+0.02(+0.26%)
Sep 12, 2019
5.994
6.080
5.994
6.033
324,030
+0.06(+1.05%)
Sep 11, 2019
5.931
5.994
5.900
5.970
217,376
+0.05(+0.79%)
Sep 10, 2019
5.955
5.970
5.923
5.923
128,564
-0.02(-0.40%)
Sep 09, 2019
5.947
5.985
5.905
5.947
91,105
+0.00(+0.00%)
Sep 06, 2019
6.080
6.086
5.947
5.947
119,053
-0.13(-2.19%)
Sep 05, 2019
6.111
6.111
6.056
6.080
145,094
+0.01(+0.13%)
Sep 04, 2019
6.143
6.143
6.072
6.072
209,315
-0.05(-0.90%)
Sep 03, 2019
6.119
6.135
5.994
6.127
212,545
+0.02(+0.39%)
Aug 30, 2019
6.135
6.143
6.072
6.104
244,481
-0.03(-0.51%)
Aug 29, 2019
6.096
6.135
6.033
6.135
94,782
+0.08(+1.30%)
Aug 28, 2019
6.049
6.064
5.986
6.056
200,770
+0.04(+0.65%)
Aug 27, 2019
6.080
6.088
5.947
6.017
191,073
+0.01(+0.13%)
Aug 26, 2019
6.096
6.096
5.962
6.009
165,673
-0.01(-0.13%)
Aug 23, 2019
6.119
6.121
6.002
6.017
174,756
-0.09(-1.41%)
Aug 22, 2019
6.158
6.257
6.002
6.104
517,341
-0.02(-0.26%)
Aug 21, 2019
6.002
6.135
5.962
6.119
936,860
+0.20(+3.31%)
Aug 20, 2019
5.790
5.923
5.789
5.923
644,846
+0.15(+2.58%)
Aug 19, 2019
5.790
5.790
5.711
5.774
102,815
-0.02(-0.27%)
Aug 16, 2019
5.805
5.805
5.711
5.790
107,964
-0.02(-0.27%)
Aug 15, 2019
5.766
5.876
5.751
5.805
269,343
+0.06(+1.09%)
Aug 14, 2019
5.766
5.766
5.633
5.743
237,924
-0.02(-0.41%)
Aug 13, 2019
5.782
5.813
5.735
5.766
157,880
+0.00(+0.00%)
Aug 12, 2019
5.601
5.813
5.601
5.766
397,086
+0.16(+2.94%)
Aug 09, 2019
5.586
5.609
5.554
5.601
55,957
+0.00(+0.00%)
Aug 08, 2019
5.649
5.672
5.554
5.601
89,865
-0.04(-0.70%)
Aug 07, 2019
5.531
5.664
5.523
5.641
151,181
+0.13(+2.28%)
Aug 06, 2019
5.539
5.641
5.499
5.515
252,396
-0.05(-0.99%)
Aug 05, 2019
5.633
5.641
5.523
5.570
107,459
-0.06(-1.11%)
Aug 02, 2019
5.609
5.688
5.554
5.633
104,140
+0.06(+1.13%)
Aug 01, 2019
5.515
5.696
5.515
5.570
199,397
+0.05(+1.00%)
Jul 31, 2019
5.554
5.680
5.492
5.515
369,129
-0.02(-0.42%)
Jul 30, 2019
5.523
5.539
5.523
5.539
72,220
+0.00(+0.00%)
Jul 29, 2019
5.531
5.562
5.531
5.539
114,252
+0.02(+0.28%)
Jul 26, 2019
5.507
5.531
5.492
5.523
85,275
+0.02(+0.43%)
Jul 25, 2019
5.523
5.531
5.492
5.499
137,859
-0.02(-0.28%)
Jul 24, 2019
5.539
5.559
5.515
5.515
84,996
-0.02(-0.28%)
Jul 23, 2019
5.554
5.554
5.515
5.531
119,432
-0.02(-0.28%)
Jul 22, 2019
5.531
5.575
5.507
5.547
28,728
+0.04(+0.71%)
Jul 19, 2019
5.547
5.573
5.507
5.507
61,948
-0.03(-0.57%)
Jul 18, 2019
5.539
5.554
5.492
5.539
167,938
-0.02(-0.42%)
Jul 17, 2019
5.562
5.583
5.492
5.562
57,662
+0.00(+0.00%)
Jul 16, 2019
5.539
5.594
5.515
5.562
162,356
+0.02(+0.43%)
Jul 15, 2019
5.539
5.539
5.492
5.539
132,724
+0.00(+0.00%)
Jul 12, 2019
5.531
5.570
5.507
5.539
95,600
+0.02(+0.28%)
Jul 11, 2019
5.523
5.539
5.507
5.523
129,331
+0.01(+0.14%)
Jul 10, 2019
5.515
5.547
5.492
5.515
116,429
-0.02(-0.42%)
Jul 09, 2019
5.507
5.578
5.468
5.539
164,875
+0.03(+0.57%)
Jul 08, 2019
5.492
5.535
5.492
5.507
72,092
+0.01(+0.14%)
Jul 05, 2019
5.531
5.570
5.484
5.499
107,199
+0.00(+0.00%)
Jul 03, 2019
5.515
5.554
5.476
5.499
101,081
-0.01(-0.14%)
Jul 02, 2019
5.539
5.570
5.460
5.507
176,877
-0.05(-0.85%)
Jul 01, 2019
5.601
5.601
5.523
5.554
110,644
-0.03(-0.56%)
Jun 28, 2019
5.586
5.586
5.531
5.586
171,315
+0.02(+0.28%)
Jun 27, 2019
5.649
5.674
5.492
5.570
277,877
-0.04(-0.77%)
Jun 26, 2019
5.690
5.729
5.559
5.613
297,065
-0.06(-1.09%)
Jun 25, 2019
5.513
5.721
5.505
5.675
384,773
+0.17(+3.08%)
Jun 24, 2019
5.498
5.528
5.467
5.505
85,304
+0.01(+0.14%)
Jun 21, 2019
5.451
5.505
5.451
5.498
97,659
+0.05(+0.85%)
Jun 20, 2019
5.405
5.490
5.405
5.451
126,901
+0.05(+0.86%)
Jun 19, 2019
5.436
5.436
5.390
5.405
139,594
-0.03(-0.57%)
Jun 18, 2019
5.474
5.511
5.397
5.436
246,028
-0.04(-0.70%)
Jun 17, 2019
5.528
5.536
5.436
5.474
201,888
-0.05(-0.98%)
Jun 14, 2019
5.513
5.544
5.490
5.528
167,174
-0.02(-0.28%)
Jun 13, 2019
5.482
5.552
5.459
5.544
295,282
+0.05(+0.84%)
Jun 12, 2019
5.544
5.544
5.498
5.498
29,219
-0.05(-0.97%)
Jun 11, 2019
5.552
5.552
5.498
5.552
92,346
+0.02(+0.28%)
Jun 10, 2019
5.513
5.552
5.484
5.536
90,260
+0.02(+0.42%)
Jun 07, 2019
5.482
5.513
5.459
5.513
136,437
+0.05(+0.85%)
Jun 06, 2019
5.467
5.493
5.405
5.467
94,719
+0.01(+0.14%)
Jun 05, 2019
5.405
5.490
5.405
5.459
77,661
+0.07(+1.29%)
Jun 04, 2019
5.498
5.513
5.382
5.390
306,205
-0.10(-1.83%)
Jun 03, 2019
5.459
5.505
5.451
5.490
88,179
+0.04(+0.71%)
May 31, 2019
5.420
5.467
5.398
5.451
58,751
+0.02(+0.28%)
May 30, 2019
5.474
5.513
5.436
5.436
93,663
-0.05(-0.84%)
May 29, 2019
5.397
5.490
5.397
5.482
196,071
+0.08(+1.43%)
May 28, 2019
5.428
5.467
5.397
5.405
94,974
-0.05(-0.99%)
May 24, 2019
5.474
5.474
5.405
5.459
92,990
+0.00(+0.00%)
May 23, 2019
5.474
5.478
5.413
5.459
92,369
-0.03(-0.56%)
May 22, 2019
5.444
5.490
5.397
5.490
95,156
+0.03(+0.57%)
May 21, 2019
5.467
5.498
5.413
5.459
145,945
-0.02(-0.42%)
May 20, 2019
5.498
5.498
5.451
5.482
108,205
+0.01(+0.14%)
May 17, 2019
5.467
5.498
5.436
5.474
101,679
+0.03(+0.57%)
May 16, 2019
5.498
5.513
5.420
5.444
102,324
-0.06(-1.12%)
May 15, 2019
5.397
5.505
5.397
5.505
100,062
+0.10(+1.85%)
May 14, 2019
5.390
5.436
5.374
5.405
168,870
+0.02(+0.29%)
May 13, 2019
5.428
5.436
5.374
5.390
129,635
-0.06(-1.13%)
May 10, 2019
5.328
5.474
5.328
5.451
212,048
+0.18(+3.36%)
May 09, 2019
5.151
5.282
5.142
5.274
96,095
+0.12(+2.40%)
May 08, 2019
5.305
5.374
5.151
5.151
340,695
-0.16(-3.05%)
May 07, 2019
5.397
5.397
5.289
5.313
90,303
-0.08(-1.57%)
May 06, 2019
5.536
5.536
5.382
5.397
206,169
-0.15(-2.78%)
May 03, 2019
5.482
5.552
5.458
5.552
89,488
+0.11(+1.98%)
May 02, 2019
5.428
5.521
5.413
5.444
198,586
-0.08(-1.53%)
May 01, 2019
5.505
5.544
5.459
5.528
488,444
+0.06(+1.13%)
Apr 30, 2019
5.428
5.582
5.401
5.467
619,125
+0.06(+1.14%)
Apr 29, 2019
5.320
5.413
5.305
5.405
347,231
+0.08(+1.59%)
Apr 26, 2019
5.243
5.320
5.228
5.320
230,076
+0.09(+1.77%)
Apr 25, 2019
5.228
5.235
5.205
5.228
42,055
+0.00(+0.00%)
Apr 24, 2019
5.228
5.243
5.205
5.228
54,031
+0.00(+0.00%)
Apr 23, 2019
5.205
5.243
5.205
5.228
53,483
-0.01(-0.15%)
Apr 22, 2019
5.235
5.235
5.189
5.235
88,190
+0.03(+0.59%)
Apr 18, 2019
5.228
5.251
5.174
5.205
94,805
-0.04(-0.74%)
Apr 17, 2019
5.259
5.266
5.205
5.243
86,897
-0.02(-0.44%)
Apr 16, 2019
5.274
5.274
5.220
5.266
129,646
+0.00(+0.00%)
Apr 15, 2019
5.259
5.269
5.220
5.266
66,364
+0.02(+0.44%)
Apr 12, 2019
5.289
5.289
5.228
5.243
85,727
-0.04(-0.73%)
Apr 11, 2019
5.289
5.297
5.266
5.282
76,381
-0.02(-0.29%)
Apr 10, 2019
5.266
5.297
5.259
5.297
47,356
+0.05(+0.88%)
Apr 09, 2019
5.259
5.282
5.212
5.251
119,176
-0.02(-0.29%)
Apr 08, 2019
5.251
5.274
5.226
5.266
127,058
+0.02(+0.29%)
Apr 05, 2019
5.205
5.259
5.166
5.251
79,502
+0.05(+1.04%)
Apr 04, 2019
5.228
5.259
5.197
5.197
110,424
-0.05(-0.88%)
Apr 03, 2019
5.197
5.243
5.158
5.243
104,948
+0.05(+0.89%)
Apr 02, 2019
5.251
5.259
5.181
5.197
119,500
-0.05(-1.03%)
Apr 01, 2019
5.289
5.289
5.251
5.251
212,972
-0.05(-0.87%)
Mar 29, 2019
5.266
5.297
5.262
5.297
124,505
+0.02(+0.44%)
Mar 28, 2019
5.220
5.274
5.205
5.274
134,970
+0.07(+1.41%)
Mar 27, 2019
5.140
5.201
5.125
5.201
136,818
+0.06(+1.18%)
Mar 26, 2019
5.170
5.186
5.117
5.140
339,961
-0.04(-0.73%)
Mar 25, 2019
5.148
5.201
5.125
5.178
226,502
+0.03(+0.59%)
Mar 22, 2019
5.155
5.163
5.110
5.148
191,276
+0.00(+0.00%)
Mar 21, 2019
5.133
5.193
5.133
5.148
63,298
+0.02(+0.29%)
Mar 20, 2019
5.148
5.170
5.110
5.133
91,316
-0.05(-1.02%)
Mar 19, 2019
5.170
5.192
5.124
5.186
175,576
+0.03(+0.59%)
Mar 18, 2019
5.072
5.178
5.072
5.155
162,769
+0.10(+1.95%)
Mar 15, 2019
5.163
5.178
5.042
5.057
318,750
-0.13(-2.48%)
Mar 14, 2019
5.117
5.186
5.110
5.186
121,258
+0.10(+1.93%)
Mar 13, 2019
5.057
5.117
5.057
5.087
92,232
+0.02(+0.45%)
Mar 12, 2019
5.148
5.155
5.034
5.064
131,807
-0.08(-1.62%)
Mar 11, 2019
5.110
5.170
5.072
5.148
168,076
+0.05(+0.89%)
Mar 08, 2019
5.080
5.110
5.072
5.102
101,186
+0.02(+0.45%)
Mar 07, 2019
5.117
5.145
5.072
5.080
117,434
-0.05(-1.03%)
Mar 06, 2019
5.201
5.201
5.087
5.133
137,207
-0.05(-0.88%)
Mar 05, 2019
5.193
5.216
5.178
5.178
176,571
-0.02(-0.29%)
Mar 04, 2019
5.117
5.193
5.110
5.193
464,624
+0.08(+1.63%)
Mar 01, 2019
5.110
5.110
5.042
5.110
122,321
+0.07(+1.35%)
Feb 28, 2019
5.072
5.087
5.034
5.042
116,241
-0.03(-0.60%)
Feb 27, 2019
5.057
5.095
5.027
5.072
145,840
+0.05(+0.90%)
Feb 26, 2019
5.064
5.072
5.011
5.027
142,890
-0.04(-0.75%)
Feb 25, 2019
5.095
5.095
5.034
5.064
228,838
-0.02(-0.45%)
Feb 22, 2019
5.080
5.087
5.011
5.087
240,284
+0.02(+0.30%)
Feb 21, 2019
5.072
5.080
5.042
5.072
127,246
+0.01(+0.15%)
Feb 20, 2019
5.034
5.072
5.034
5.064
140,968
+0.02(+0.30%)
Feb 19, 2019
5.042
5.072
5.019
5.049
318,371
-0.01(-0.15%)
Feb 15, 2019
5.042
5.072
5.034
5.057
107,527
+0.02(+0.30%)
Feb 14, 2019
5.034
5.042
5.027
5.042
72,719
+0.01(+0.15%)
Feb 13, 2019
5.042
5.057
5.027
5.034
122,357
-0.02(-0.30%)
Feb 12, 2019
5.034
5.072
4.966
5.049
195,999
+0.05(+0.91%)
Feb 11, 2019
4.989
5.019
4.958
5.004
130,358
+0.02(+0.30%)
Feb 08, 2019
5.042
5.057
4.958
4.989
234,604
-0.07(-1.35%)
Feb 07, 2019
5.057
5.064
5.004
5.057
237,661
+0.00(+0.00%)
Feb 06, 2019
5.042
5.057
5.004
5.057
288,974
+0.01(+0.15%)
Feb 05, 2019
4.996
5.057
4.958
5.049
236,531
+0.05(+1.06%)
Feb 04, 2019
5.034
5.049
4.951
4.996
291,580
-0.01(-0.15%)
Feb 01, 2019
5.004
5.019
4.898
5.004
590,605
+0.02(+0.30%)
Jan 31, 2019
4.958
4.989
4.897
4.989
579,937
+0.08(+1.54%)
Jan 30, 2019
4.883
4.921
4.875
4.913
427,010
+0.03(+0.62%)
Jan 29, 2019
4.860
4.890
4.822
4.883
674,461
+0.04(+0.78%)
Jan 28, 2019
4.807
4.875
4.792
4.845
1,472,728
+0.20(+4.23%)
Jan 25, 2019
4.731
4.739
4.648
4.648
133,285
-0.10(-2.07%)
Jan 24, 2019
4.724
4.747
4.694
4.747
168,381
+0.04(+0.80%)
Jan 23, 2019
4.671
4.762
4.633
4.709
275,545
+0.05(+1.14%)
Jan 22, 2019
4.482
4.694
4.482
4.656
787,199
+0.12(+2.67%)
Jan 18, 2019
4.572
4.595
4.444
4.535
181,105
-0.04(-0.83%)
Jan 17, 2019
4.535
4.575
4.504
4.572
146,403
+0.05(+1.00%)
Jan 16, 2019
4.482
4.542
4.459
4.527
38,298
+0.05(+1.01%)
Jan 15, 2019
4.383
4.504
4.383
4.482
113,053
+0.08(+1.72%)
Jan 14, 2019
4.383
4.444
4.360
4.406
108,349
+0.02(+0.52%)
Jan 11, 2019
4.398
4.459
4.368
4.383
64,199
-0.02(-0.52%)
Jan 10, 2019
4.376
4.413
4.353
4.406
46,790
+0.04(+0.87%)
Jan 09, 2019
4.413
4.429
4.307
4.368
217,740
-0.02(-0.35%)
Jan 08, 2019
4.360
4.391
4.330
4.383
58,087
+0.07(+1.58%)
Jan 07, 2019
4.277
4.383
4.277
4.315
65,670
+0.04(+0.88%)
Jan 04, 2019
4.315
4.323
4.224
4.277
132,757
+0.00(+0.00%)
Jan 03, 2019
4.254
4.307
4.254
4.277
56,783
+0.00(+0.00%)
Jan 02, 2019
4.239
4.277
4.194
4.277
49,273
+0.02(+0.53%)
Dec 31, 2018
4.201
4.277
4.141
4.254
352,567
-0.02(-0.53%)
Dec 28, 2018
4.194
4.277
4.186
4.277
195,899
+0.09(+2.26%)
Dec 27, 2018
4.168
4.227
4.161
4.183
146,083
-0.04(-1.05%)
Dec 26, 2018
4.079
4.242
4.071
4.227
191,398
+0.15(+3.63%)
Dec 24, 2018
4.071
4.109
3.997
4.079
171,018
-0.07(-1.61%)
Dec 21, 2018
4.160
4.205
4.071
4.146
128,601
-0.02(-0.53%)
Dec 20, 2018
4.153
4.197
4.123
4.168
193,900
+0.01(+0.36%)
Dec 19, 2018
4.212
4.248
4.138
4.153
128,721
-0.07(-1.58%)
Dec 18, 2018
4.152
4.220
4.117
4.220
141,069
+0.10(+2.52%)
Dec 17, 2018
4.153
4.190
4.116
4.116
81,540
-0.03(-0.71%)
Dec 14, 2018
4.190
4.220
4.116
4.146
86,995
-0.07(-1.58%)
Dec 13, 2018
4.246
4.249
4.190
4.212
36,674
-0.01(-0.35%)
Dec 12, 2018
4.242
4.242
4.205
4.227
47,239
+0.01(+0.18%)
Dec 11, 2018
4.220
4.279
4.212
4.220
92,476
+0.01(+0.18%)
Dec 10, 2018
4.175
4.227
4.146
4.212
49,734
+0.03(+0.71%)
Dec 07, 2018
4.197
4.242
4.168
4.183
67,002
-0.01(-0.18%)
Dec 06, 2018
4.123
4.257
4.116
4.190
99,148
+0.00(+0.00%)
Dec 04, 2018
4.197
4.205
4.116
4.190
126,710
+0.03(+0.71%)
Dec 03, 2018
4.131
4.189
4.131
4.160
130,700
+0.02(+0.54%)
Nov 30, 2018
4.212
4.234
4.123
4.138
104,286
-0.03(-0.71%)
Nov 29, 2018
4.234
4.316
4.109
4.168
156,175
-0.08(-1.92%)
Nov 28, 2018
4.197
4.264
4.197
4.249
68,433
+0.06(+1.41%)
Nov 27, 2018
4.242
4.264
4.153
4.190
97,218
-0.04(-1.05%)
Nov 26, 2018
4.220
4.264
4.220
4.234
43,724
+0.03(+0.70%)
Nov 23, 2018
4.220
4.234
4.205
4.205
9,185
-0.01(-0.35%)
Nov 21, 2018
4.220
4.220
4.220
0
+0.03(+0.71%)
Nov 20, 2018
4.205
4.234
4.183
4.190
98,859
-0.04(-1.05%)
Nov 19, 2018
4.249
4.301
4.220
4.234
40,901
-0.03(-0.69%)
Nov 16, 2018
4.257
4.264
4.153
4.264
123,873
-0.01(-0.17%)
Nov 15, 2018
4.294
4.302
4.223
4.271
222,808
-0.04(-1.03%)
Nov 14, 2018
4.272
4.316
4.265
4.316
81,897
+0.04(+1.04%)
Nov 13, 2018
4.301
4.308
4.257
4.271
47,791
-0.04(-0.86%)
Nov 12, 2018
4.323
4.323
4.264
4.308
44,868
-0.02(-0.51%)
Nov 09, 2018
4.323
4.331
4.264
4.331
52,683
+0.03(+0.60%)
Nov 08, 2018
4.338
4.338
4.294
4.305
50,911
-0.03(-0.77%)
Nov 07, 2018
4.331
4.345
4.271
4.338
36,623
+0.02(+0.51%)
Nov 06, 2018
4.353
4.353
4.279
4.316
39,170
-0.01(-0.17%)
Nov 05, 2018
4.257
4.368
4.257
4.323
141,999
+0.09(+2.10%)
Nov 02, 2018
4.316
4.316
4.234
4.234
90,237
-0.09(-2.05%)
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.