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
Agrofresh Solutions
(NQ:
AGFS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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 (%)
Nov 30, 2020
2.340
2.340
2.200
2.300
58,716
-0.07(-2.95%)
Nov 27, 2020
2.350
2.370
2.260
2.370
18,100
-0.01(-0.42%)
Nov 25, 2020
2.320
2.380
2.280
2.380
35,200
+0.03(+1.28%)
Nov 24, 2020
2.350
2.370
2.290
2.350
69,310
+0.05(+2.17%)
Nov 23, 2020
2.240
2.320
2.200
2.300
56,273
+0.06(+2.68%)
Nov 20, 2020
2.180
2.310
2.126
2.240
67,900
+0.01(+0.45%)
Nov 19, 2020
2.170
2.230
2.060
2.230
94,909
+0.09(+4.21%)
Nov 18, 2020
2.210
2.250
2.120
2.140
74,378
-0.01(-0.47%)
Nov 17, 2020
2.200
2.210
2.138
2.150
78,161
-0.10(-4.44%)
Nov 16, 2020
2.270
2.330
2.120
2.250
77,646
+0.01(+0.45%)
Nov 13, 2020
2.290
2.290
2.210
2.240
30,900
-0.04(-1.75%)
Nov 12, 2020
2.350
2.360
2.250
2.280
41,506
-0.10(-4.20%)
Nov 11, 2020
2.430
2.440
2.310
2.380
48,708
-0.03(-1.24%)
Nov 10, 2020
2.430
2.450
2.290
2.410
66,547
+0.03(+1.26%)
Nov 09, 2020
2.260
2.590
2.220
2.380
102,366
+0.12(+5.31%)
Nov 06, 2020
2.160
2.330
2.040
2.260
169,200
-0.09(-3.83%)
Nov 05, 2020
2.100
2.390
2.100
2.350
40,654
+0.24(+11.37%)
Nov 04, 2020
2.290
2.290
1.990
2.110
50,018
-0.17(-7.46%)
Nov 03, 2020
2.250
2.300
2.140
2.280
53,272
+0.09(+4.11%)
Nov 02, 2020
2.070
2.289
2.020
2.190
134,634
+0.13(+6.31%)
Oct 30, 2020
2.100
2.100
2.020
2.060
196,800
-0.04(-1.90%)
Oct 29, 2020
2.050
2.110
2.006
2.100
29,633
+0.03(+1.45%)
Oct 28, 2020
2.100
2.170
2.020
2.070
47,437
-0.06(-2.82%)
Oct 27, 2020
2.220
2.355
2.110
2.130
52,331
-0.07(-3.18%)
Oct 26, 2020
2.240
2.240
2.000
2.200
69,064
-0.04(-1.79%)
Oct 23, 2020
2.270
2.340
2.220
2.240
44,500
-0.05(-2.18%)
Oct 22, 2020
2.310
2.320
2.280
2.290
36,331
-0.03(-1.29%)
Oct 21, 2020
2.350
2.360
2.288
2.320
33,630
-0.01(-0.43%)
Oct 20, 2020
2.420
2.440
2.320
2.330
102,610
-0.06(-2.51%)
Oct 19, 2020
2.350
2.450
2.350
2.390
77,440
+0.04(+1.70%)
Oct 16, 2020
2.380
2.410
2.320
2.350
178,600
-0.05(-2.08%)
Oct 15, 2020
2.360
2.400
2.280
2.400
41,703
+0.04(+1.69%)
Oct 14, 2020
2.514
2.515
2.350
2.360
129,363
-0.13(-5.22%)
Oct 13, 2020
2.520
2.568
2.480
2.490
22,586
-0.04(-1.58%)
Oct 12, 2020
2.570
2.680
2.470
2.530
69,741
-0.07(-2.69%)
Oct 09, 2020
2.670
2.690
2.400
2.600
40,000
-0.05(-1.89%)
Oct 08, 2020
2.600
2.684
2.600
2.650
43,246
+0.09(+3.52%)
Oct 07, 2020
2.430
2.570
2.430
2.560
34,920
+0.12(+4.92%)
Oct 06, 2020
2.470
2.550
2.410
2.440
37,627
-0.01(-0.41%)
Oct 05, 2020
2.390
2.470
2.320
2.450
24,404
+0.06(+2.51%)
Oct 02, 2020
2.300
2.420
2.280
2.390
39,400
+0.00(+0.00%)
Oct 01, 2020
2.460
2.460
2.350
2.390
71,717
-0.04(-1.65%)
Sep 30, 2020
2.450
2.510
2.400
2.430
21,025
+0.00(+0.00%)
Sep 29, 2020
2.560
2.560
2.380
2.430
32,098
-0.13(-5.08%)
Sep 28, 2020
2.390
2.580
2.371
2.560
41,116
+0.16(+6.67%)
Sep 25, 2020
2.440
2.450
2.360
2.400
40,100
-0.05(-2.04%)
Sep 24, 2020
2.510
2.540
2.430
2.450
51,094
-0.07(-2.78%)
Sep 23, 2020
2.910
2.910
2.505
2.520
58,987
-0.39(-13.40%)
Sep 22, 2020
2.910
2.930
2.840
2.910
70,147
+0.00(+0.00%)
Sep 21, 2020
3.000
3.000
2.775
2.910
110,545
-0.15(-4.75%)
Sep 18, 2020
3.090
3.090
2.755
3.055
204,000
+0.03(+0.83%)
Sep 17, 2020
2.660
3.050
2.620
3.030
478,834
+0.32(+11.81%)
Sep 16, 2020
2.570
2.715
2.570
2.710
96,603
+0.14(+5.45%)
Sep 15, 2020
2.540
2.630
2.440
2.570
37,179
+0.02(+0.78%)
Sep 14, 2020
2.510
2.585
2.480
2.550
46,906
+0.05(+2.00%)
Sep 11, 2020
2.590
2.590
2.500
2.500
42,800
-0.02(-0.79%)
Sep 10, 2020
2.580
2.630
2.520
2.520
104,981
-0.05(-1.95%)
Sep 09, 2020
2.610
2.650
2.570
2.570
91,244
+0.04(+1.58%)
Sep 08, 2020
2.450
2.610
2.350
2.530
65,074
+0.00(+0.00%)
Sep 04, 2020
2.420
2.560
2.420
2.530
77,100
+0.14(+5.86%)
Sep 03, 2020
2.460
2.600
2.390
2.390
46,733
-0.12(-4.78%)
Sep 02, 2020
2.500
2.530
2.418
2.510
46,334
-0.01(-0.40%)
Sep 01, 2020
2.470
2.540
2.450
2.520
66,111
+0.04(+1.61%)
Aug 31, 2020
2.490
2.512
2.437
2.480
54,475
-0.09(-3.50%)
Aug 28, 2020
2.560
2.611
2.410
2.570
50,900
+0.05(+1.98%)
Aug 27, 2020
2.510
2.620
2.411
2.520
105,363
+0.02(+0.80%)
Aug 26, 2020
2.490
2.535
2.440
2.500
60,907
+0.01(+0.40%)
Aug 25, 2020
2.500
2.510
2.420
2.490
135,495
-0.01(-0.40%)
Aug 24, 2020
2.310
2.500
2.270
2.500
87,075
+0.19(+8.23%)
Aug 21, 2020
2.310
2.320
2.260
2.310
46,500
-0.01(-0.43%)
Aug 20, 2020
2.370
2.400
2.290
2.320
35,303
-0.08(-3.33%)
Aug 19, 2020
2.500
2.513
2.390
2.400
37,488
-0.09(-3.61%)
Aug 18, 2020
2.450
2.550
2.440
2.490
52,461
+0.06(+2.47%)
Aug 17, 2020
2.360
2.480
2.350
2.430
58,537
+0.07(+2.97%)
Aug 14, 2020
2.390
2.410
2.330
2.360
75,400
-0.04(-1.67%)
Aug 13, 2020
2.390
2.420
2.360
2.400
36,756
+0.03(+1.27%)
Aug 12, 2020
2.370
2.410
2.340
2.370
73,770
+0.05(+2.16%)
Aug 11, 2020
2.400
2.480
2.310
2.320
152,236
-0.17(-6.83%)
Aug 10, 2020
2.670
2.690
2.470
2.490
184,892
-0.17(-6.39%)
Aug 07, 2020
2.470
2.730
2.430
2.660
117,800
+0.18(+7.26%)
Aug 06, 2020
2.500
2.550
2.410
2.480
120,421
-0.02(-0.80%)
Aug 05, 2020
2.500
2.500
2.490
2.500
48,824
+0.00(+0.00%)
Aug 04, 2020
2.380
2.500
2.340
2.500
46,604
+0.13(+5.49%)
Aug 03, 2020
2.450
2.450
2.350
2.370
60,817
-0.07(-2.87%)
Jul 31, 2020
2.450
2.500
2.425
2.440
65,100
+0.00(+0.00%)
Jul 30, 2020
2.450
2.450
2.370
2.440
43,082
-0.04(-1.61%)
Jul 29, 2020
2.500
2.500
2.430
2.480
70,810
-0.01(-0.40%)
Jul 28, 2020
2.500
2.500
2.360
2.490
86,392
+0.02(+0.81%)
Jul 27, 2020
2.300
2.480
2.260
2.470
49,852
+0.17(+7.39%)
Jul 24, 2020
2.390
2.395
2.300
2.300
33,300
-0.09(-3.77%)
Jul 23, 2020
2.530
2.585
2.350
2.390
41,667
-0.16(-6.27%)
Jul 22, 2020
2.580
2.700
2.480
2.550
58,937
-0.05(-1.92%)
Jul 21, 2020
2.470
2.640
2.470
2.600
84,516
+0.16(+6.56%)
Jul 20, 2020
2.330
2.529
2.296
2.440
96,871
+0.11(+4.72%)
Jul 17, 2020
2.360
2.470
2.270
2.330
111,800
+0.06(+2.64%)
Jul 16, 2020
2.430
2.430
2.260
2.270
92,541
-0.18(-7.35%)
Jul 15, 2020
2.390
2.520
2.330
2.450
106,727
+0.08(+3.38%)
Jul 14, 2020
2.200
2.380
2.150
2.370
75,892
+0.16(+7.24%)
Jul 13, 2020
2.280
2.290
2.180
2.210
92,778
-0.04(-1.78%)
Jul 10, 2020
2.250
2.280
2.150
2.250
152,300
+0.03(+1.35%)
Jul 09, 2020
2.540
2.540
2.120
2.220
303,216
-0.32(-12.60%)
Jul 08, 2020
2.600
2.650
2.460
2.540
95,152
-0.05(-1.93%)
Jul 07, 2020
2.650
2.700
2.580
2.590
160,237
-0.07(-2.63%)
Jul 06, 2020
2.780
2.860
2.605
2.660
153,220
-0.10(-3.62%)
Jul 02, 2020
2.790
2.825
2.730
2.760
111,100
+0.06(+2.22%)
Jul 01, 2020
3.020
3.070
2.650
2.700
180,237
-0.33(-10.89%)
Jun 30, 2020
3.000
3.080
2.910
3.030
901,466
-0.02(-0.49%)
Jun 29, 2020
2.570
3.210
2.505
3.045
282,836
+0.34(+12.57%)
Jun 26, 2020
3.060
3.083
2.700
2.705
2,951,000
-0.38(-12.18%)
Jun 25, 2020
3.160
3.380
2.970
3.080
412,737
-0.07(-2.22%)
Jun 24, 2020
3.310
3.460
3.140
3.150
241,254
-0.22(-6.53%)
Jun 23, 2020
3.460
3.600
3.370
3.370
207,455
-0.09(-2.60%)
Jun 22, 2020
3.240
3.500
3.240
3.460
135,671
+0.19(+5.81%)
Jun 19, 2020
3.130
3.340
3.130
3.270
248,300
+0.11(+3.48%)
Jun 18, 2020
3.610
3.790
3.070
3.160
534,388
-0.44(-12.22%)
Jun 17, 2020
3.440
3.680
3.420
3.600
203,535
+0.18(+5.26%)
Jun 16, 2020
3.380
3.570
3.340
3.420
368,451
+0.11(+3.32%)
Jun 15, 2020
3.100
3.340
2.920
3.310
298,712
+0.28(+9.24%)
Jun 12, 2020
2.950
3.100
2.950
3.030
96,300
+0.16(+5.57%)
Jun 11, 2020
3.000
3.130
2.820
2.870
229,820
-0.23(-7.42%)
Jun 10, 2020
3.240
3.245
3.010
3.100
190,180
-0.13(-4.02%)
Jun 09, 2020
3.250
3.340
3.130
3.230
181,247
+0.02(+0.62%)
Jun 08, 2020
3.210
3.300
3.080
3.210
269,332
+0.00(+0.00%)
Jun 05, 2020
3.060
3.380
3.050
3.210
295,800
+0.15(+4.90%)
Jun 04, 2020
2.890
3.150
2.870
3.060
326,081
+0.20(+6.99%)
Jun 03, 2020
2.870
3.040
2.820
2.860
302,450
-0.03(-1.04%)
Jun 02, 2020
3.120
3.180
2.810
2.890
198,794
+0.05(+1.76%)
Jun 01, 2020
2.700
2.950
2.610
2.840
247,816
+0.18(+6.77%)
May 29, 2020
2.740
2.950
2.630
2.660
521,900
-0.02(-0.75%)
May 28, 2020
3.200
3.210
2.670
2.680
733,436
-0.56(-17.28%)
May 27, 2020
3.290
3.380
3.140
3.240
243,354
-0.09(-2.70%)
May 26, 2020
3.200
3.470
3.200
3.330
214,308
+0.13(+4.06%)
May 22, 2020
3.210
3.230
3.050
3.200
223,500
-0.07(-2.14%)
May 21, 2020
3.400
3.500
3.220
3.270
254,431
-0.13(-3.82%)
May 20, 2020
3.470
3.600
3.220
3.400
588,856
+0.20(+6.25%)
May 19, 2020
2.800
3.350
2.790
3.200
762,484
+0.41(+14.70%)
May 18, 2020
3.140
4.200
2.750
2.790
2,003,905
+0.11(+4.10%)
May 15, 2020
2.230
2.940
2.084
2.680
866,400
+0.63(+30.73%)
May 14, 2020
1.980
2.090
1.800
2.050
62,335
-0.02(-0.97%)
May 13, 2020
2.200
2.220
2.010
2.070
78,539
-0.07(-3.27%)
May 12, 2020
2.650
2.650
2.030
2.140
145,779
+0.11(+5.42%)
May 11, 2020
2.240
2.280
2.030
2.030
78,851
-0.19(-8.56%)
May 08, 2020
1.950
2.280
1.950
2.220
84,700
+0.26(+13.27%)
May 07, 2020
1.910
1.990
1.910
1.960
27,770
+0.03(+1.55%)
May 06, 2020
1.850
1.960
1.850
1.930
18,861
+0.05(+2.66%)
May 05, 2020
1.900
1.930
1.820
1.880
98,700
+0.03(+1.62%)
May 04, 2020
1.920
1.980
1.830
1.850
52,396
-0.07(-3.65%)
May 01, 2020
2.010
2.010
1.910
1.920
20,900
-0.09(-4.48%)
Apr 30, 2020
2.000
2.080
1.950
2.010
63,480
+0.02(+1.01%)
Apr 29, 2020
1.950
2.080
1.910
1.990
98,261
+0.10(+5.29%)
Apr 28, 2020
1.810
1.950
1.810
1.890
35,242
+0.06(+3.28%)
Apr 27, 2020
1.830
1.911
1.790
1.830
32,595
+0.00(+0.00%)
Apr 24, 2020
1.860
1.900
1.810
1.830
40,600
-0.01(-0.54%)
Apr 23, 2020
1.780
1.870
1.680
1.840
86,943
+0.03(+1.66%)
Apr 22, 2020
1.720
1.850
1.640
1.810
61,101
+0.12(+7.10%)
Apr 21, 2020
1.660
1.730
1.570
1.690
56,149
-0.01(-0.59%)
Apr 20, 2020
1.680
1.800
1.610
1.700
60,757
+0.03(+1.80%)
Apr 17, 2020
1.520
1.740
1.511
1.670
69,800
+0.23(+15.97%)
Apr 16, 2020
1.490
1.510
1.350
1.440
143,020
-0.03(-2.04%)
Apr 15, 2020
1.650
1.740
1.392
1.470
179,056
-0.18(-10.91%)
Apr 14, 2020
1.790
1.840
1.590
1.650
239,311
+0.00(+0.00%)
Apr 13, 2020
1.860
1.860
1.450
1.650
162,430
-0.21(-11.29%)
Apr 09, 2020
1.860
1.910
1.761
1.860
71,100
+0.02(+1.09%)
Apr 08, 2020
1.670
1.850
1.670
1.840
24,412
+0.15(+8.88%)
Apr 07, 2020
1.840
1.860
1.630
1.690
223,888
-0.15(-8.15%)
Apr 06, 2020
1.850
1.860
1.650
1.840
54,299
+0.01(+0.27%)
Apr 03, 2020
1.510
1.855
1.490
1.835
75,600
+0.30(+19.93%)
Apr 02, 2020
1.530
1.710
1.500
1.530
36,748
-0.05(-3.16%)
Apr 01, 2020
1.620
1.690
1.560
1.580
227,808
-0.06(-3.66%)
Mar 31, 2020
1.640
1.700
1.570
1.640
24,319
+0.02(+1.23%)
Mar 30, 2020
1.620
1.700
1.580
1.620
21,162
-0.08(-4.71%)
Mar 27, 2020
1.720
1.790
1.630
1.700
30,800
-0.01(-0.58%)
Mar 26, 2020
1.870
1.870
1.700
1.710
77,607
-0.09(-5.00%)
Mar 25, 2020
1.350
1.960
1.280
1.800
108,325
+0.53(+41.73%)
Mar 24, 2020
1.250
1.480
1.110
1.270
285,782
+0.18(+16.51%)
Mar 23, 2020
1.090
1.210
1.000
1.090
101,892
-0.06(-5.22%)
Mar 20, 2020
1.380
1.380
1.150
1.150
199,400
-0.17(-12.88%)
Mar 19, 2020
1.110
1.320
1.090
1.320
128,861
+0.26(+24.53%)
Mar 18, 2020
1.320
1.390
1.000
1.060
77,467
-0.29(-21.48%)
Mar 17, 2020
1.420
1.420
1.290
1.350
57,883
-0.04(-2.88%)
Mar 16, 2020
1.250
1.420
1.250
1.390
93,405
-0.07(-4.79%)
Mar 13, 2020
1.370
1.820
1.260
1.460
119,000
-0.01(-0.68%)
Mar 12, 2020
1.750
1.750
1.400
1.470
132,029
-0.27(-15.52%)
Mar 11, 2020
1.850
1.850
1.600
1.740
132,513
-0.27(-13.43%)
Mar 10, 2020
1.960
2.090
1.860
2.010
107,733
+0.02(+1.01%)
Mar 09, 2020
1.870
2.040
1.840
1.990
61,181
-0.10(-4.78%)
Mar 06, 2020
2.100
2.160
2.040
2.090
59,700
-0.04(-1.88%)
Mar 05, 2020
2.140
2.180
2.080
2.130
30,533
-0.02(-0.93%)
Mar 04, 2020
2.140
2.200
2.070
2.150
44,989
+0.06(+2.87%)
Mar 03, 2020
2.160
2.185
2.030
2.090
69,679
-0.06(-2.79%)
Mar 02, 2020
2.180
2.190
2.020
2.150
72,755
-0.04(-1.83%)
Feb 28, 2020
1.990
2.190
1.980
2.190
77,400
+0.11(+5.29%)
Feb 27, 2020
2.160
2.190
1.970
2.080
77,601
-0.12(-5.45%)
Feb 26, 2020
2.250
2.310
2.180
2.200
59,031
-0.03(-1.35%)
Feb 25, 2020
2.370
2.420
2.180
2.230
51,770
-0.16(-6.69%)
Feb 24, 2020
2.320
2.430
2.270
2.390
34,193
+0.02(+0.84%)
Feb 21, 2020
2.470
2.496
2.330
2.370
63,300
-0.12(-4.82%)
Feb 20, 2020
2.470
2.599
2.470
2.490
77,027
+0.02(+0.81%)
Feb 19, 2020
2.360
2.540
2.360
2.470
70,326
+0.13(+5.56%)
Feb 18, 2020
2.340
2.380
2.300
2.340
44,913
-0.04(-1.68%)
Feb 14, 2020
2.250
2.465
2.250
2.380
98,300
+0.18(+8.18%)
Feb 13, 2020
2.340
2.400
2.200
2.200
132,726
-0.19(-8.14%)
Feb 12, 2020
2.410
2.440
2.340
2.395
17,640
+0.04(+1.48%)
Feb 11, 2020
2.160
2.550
2.160
2.360
88,447
+0.19(+8.76%)
Feb 10, 2020
2.310
2.330
2.150
2.170
37,324
-0.16(-6.87%)
Feb 07, 2020
2.340
2.340
2.250
2.330
39,100
+0.02(+0.87%)
Feb 06, 2020
2.200
2.330
2.200
2.310
34,418
+0.09(+4.05%)
Feb 05, 2020
2.310
2.360
2.190
2.220
75,310
-0.08(-3.48%)
Feb 04, 2020
2.320
2.330
2.300
2.300
21,662
-0.03(-1.29%)
Feb 03, 2020
2.330
2.370
2.300
2.330
43,324
-0.01(-0.43%)
Jan 31, 2020
2.370
2.370
2.340
2.340
18,200
-0.01(-0.43%)
Jan 30, 2020
2.310
2.370
2.270
2.350
40,150
+0.02(+0.86%)
Jan 29, 2020
2.300
2.370
2.190
2.330
73,090
+0.03(+1.30%)
Jan 28, 2020
2.330
2.390
2.260
2.300
93,657
-0.04(-1.71%)
Jan 27, 2020
2.330
2.390
2.250
2.340
62,549
+0.01(+0.43%)
Jan 24, 2020
2.320
2.400
2.280
2.330
37,600
+0.02(+0.87%)
Jan 23, 2020
2.280
2.400
2.240
2.310
116,083
+0.00(+0.00%)
Jan 22, 2020
2.410
2.470
2.280
2.310
252,006
-0.13(-5.33%)
Jan 21, 2020
2.490
2.500
2.390
2.440
85,491
-0.05(-2.01%)
Jan 17, 2020
2.630
2.636
2.460
2.490
75,400
-0.16(-6.04%)
Jan 16, 2020
2.640
2.700
2.610
2.650
44,990
+0.02(+0.76%)
Jan 15, 2020
2.610
2.700
2.610
2.630
73,382
+0.01(+0.38%)
Jan 14, 2020
2.660
2.690
2.600
2.620
28,915
-0.06(-2.24%)
Jan 13, 2020
2.660
2.680
2.630
2.680
39,790
+0.00(+0.00%)
Jan 10, 2020
2.690
2.705
2.533
2.680
43,300
-0.02(-0.74%)
Jan 09, 2020
2.700
2.750
2.680
2.700
39,362
-0.02(-0.74%)
Jan 08, 2020
2.780
2.792
2.680
2.720
24,879
-0.05(-1.81%)
Jan 07, 2020
2.770
2.800
2.720
2.770
47,056
-0.01(-0.36%)
Jan 06, 2020
2.630
2.780
2.550
2.780
76,825
+0.11(+4.12%)
Jan 03, 2020
2.710
2.750
2.670
2.670
40,400
-0.08(-2.91%)
Jan 02, 2020
2.590
2.750
2.590
2.750
62,212
+0.17(+6.59%)
Dec 31, 2019
2.560
2.680
2.550
2.580
74,800
+0.04(+1.57%)
Dec 30, 2019
2.690
2.780
2.540
2.540
98,658
-0.19(-6.96%)
Dec 27, 2019
2.780
2.790
2.690
2.730
37,900
-0.05(-1.80%)
Dec 26, 2019
2.720
2.810
2.720
2.780
40,536
+0.03(+1.09%)
Dec 24, 2019
2.770
2.830
2.730
2.750
64,900
+0.02(+0.73%)
Dec 23, 2019
2.620
2.800
2.620
2.730
125,208
+0.09(+3.41%)
Dec 20, 2019
2.570
2.640
2.530
2.640
51,400
+0.06(+2.33%)
Dec 19, 2019
2.700
2.700
2.540
2.580
41,929
-0.10(-3.73%)
Dec 18, 2019
2.630
2.700
2.585
2.680
38,012
+0.05(+1.90%)
Dec 17, 2019
2.490
2.650
2.490
2.630
131,210
+0.14(+5.62%)
Dec 16, 2019
2.420
2.520
2.420
2.490
68,926
+0.04(+1.63%)
Dec 13, 2019
2.360
2.480
2.350
2.450
56,000
+0.06(+2.51%)
Dec 12, 2019
2.350
2.457
2.250
2.390
49,889
+0.01(+0.42%)
Dec 11, 2019
2.330
2.380
2.300
2.380
37,251
+0.03(+1.28%)
Dec 10, 2019
2.290
2.369
2.230
2.350
57,961
+0.03(+1.29%)
Dec 09, 2019
2.330
2.350
2.240
2.320
45,324
-0.01(-0.43%)
Dec 06, 2019
2.340
2.370
2.310
2.330
31,200
-0.01(-0.43%)
Dec 05, 2019
2.370
2.380
2.290
2.340
32,060
-0.01(-0.43%)
Dec 04, 2019
2.270
2.370
2.260
2.350
30,767
+0.02(+0.86%)
Dec 03, 2019
2.360
2.360
2.190
2.330
72,181
-0.05(-2.10%)
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.