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
Avalon Globocare
(NQ:
AVCO
)
0.5259
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 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 (%)
Dec 31, 2019
1.910
1.950
1.830
1.930
151,500
-0.01(-0.52%)
Dec 30, 2019
2.010
2.020
1.920
1.940
119,255
-0.04(-2.02%)
Dec 27, 2019
1.990
1.993
1.900
1.980
122,600
-0.01(-0.50%)
Dec 26, 2019
1.970
2.040
1.910
1.990
216,435
+0.02(+1.02%)
Dec 24, 2019
1.950
2.050
1.950
1.970
76,100
+0.02(+1.03%)
Dec 23, 2019
1.900
1.960
1.700
1.950
226,094
+0.09(+4.84%)
Dec 20, 2019
1.990
1.990
1.850
1.860
315,000
-0.04(-2.11%)
Dec 19, 2019
2.180
2.185
1.860
1.900
261,089
+0.02(+1.06%)
Dec 18, 2019
2.010
2.050
1.810
1.880
193,645
-0.06(-3.09%)
Dec 17, 2019
1.880
2.080
1.850
1.940
326,330
+0.06(+3.19%)
Dec 16, 2019
2.210
2.210
1.870
1.880
383,707
-0.38(-16.81%)
Dec 13, 2019
2.330
2.330
1.951
2.260
470,400
-0.06(-2.59%)
Dec 12, 2019
2.250
2.500
2.220
2.320
1,005,450
+0.23(+11.00%)
Dec 11, 2019
1.860
2.310
1.720
2.090
817,967
+0.27(+14.84%)
Dec 10, 2019
1.460
1.830
1.410
1.820
362,385
+0.37(+25.52%)
Dec 09, 2019
1.450
1.460
1.400
1.450
53,545
+0.01(+0.69%)
Dec 06, 2019
1.490
1.500
1.440
1.440
38,100
-0.06(-4.00%)
Dec 05, 2019
1.550
1.560
1.490
1.500
30,017
-0.04(-2.60%)
Dec 04, 2019
1.520
1.560
1.510
1.540
75,305
+0.02(+1.32%)
Dec 03, 2019
1.480
1.530
1.480
1.520
29,459
+0.00(+0.00%)
Dec 02, 2019
1.550
1.590
1.500
1.520
36,665
-0.03(-1.94%)
Nov 29, 2019
1.470
1.610
1.470
1.550
30,200
+0.06(+4.03%)
Nov 27, 2019
1.540
1.540
1.480
1.490
54,000
-0.06(-3.87%)
Nov 26, 2019
1.600
1.600
1.540
1.550
16,976
-0.06(-3.73%)
Nov 25, 2019
1.510
1.630
1.510
1.610
54,940
+0.09(+5.92%)
Nov 22, 2019
1.550
1.550
1.500
1.520
19,800
+0.02(+1.33%)
Nov 21, 2019
1.580
1.580
1.500
1.500
27,900
-0.04(-2.60%)
Nov 20, 2019
1.570
1.650
1.540
1.540
56,651
-0.03(-1.91%)
Nov 19, 2019
1.600
1.620
1.550
1.570
47,836
-0.02(-1.26%)
Nov 18, 2019
1.570
1.610
1.570
1.590
15,897
+0.02(+1.27%)
Nov 15, 2019
1.580
1.619
1.550
1.570
51,600
-0.01(-0.63%)
Nov 14, 2019
1.480
1.580
1.450
1.580
60,327
+0.13(+8.97%)
Nov 13, 2019
1.410
1.450
1.410
1.450
25,521
+0.01(+0.69%)
Nov 12, 2019
1.440
1.470
1.440
1.440
45,811
-0.03(-2.04%)
Nov 11, 2019
1.470
1.490
1.440
1.470
20,210
+0.00(+0.00%)
Nov 08, 2019
1.485
1.510
1.455
1.470
22,900
+0.02(+1.38%)
Nov 07, 2019
1.520
1.520
1.420
1.450
73,803
-0.05(-3.33%)
Nov 06, 2019
1.500
1.530
1.470
1.500
55,259
-0.03(-1.96%)
Nov 05, 2019
1.460
1.530
1.460
1.530
35,328
+0.05(+3.38%)
Nov 04, 2019
1.460
1.490
1.447
1.480
23,722
+0.01(+0.68%)
Nov 01, 2019
1.450
1.489
1.446
1.470
44,200
+0.01(+0.68%)
Oct 31, 2019
1.520
1.530
1.435
1.460
80,690
-0.09(-5.81%)
Oct 30, 2019
1.590
1.620
1.500
1.550
56,710
-0.05(-3.13%)
Oct 29, 2019
1.580
1.600
1.580
1.600
27,703
+0.01(+0.63%)
Oct 28, 2019
1.640
1.640
1.590
1.590
29,562
+0.00(+0.00%)
Oct 25, 2019
1.640
1.652
1.590
1.590
53,000
-0.07(-4.22%)
Oct 24, 2019
1.600
1.720
1.600
1.660
162,284
+0.07(+4.40%)
Oct 23, 2019
1.610
1.610
1.590
1.590
27,893
-0.01(-0.63%)
Oct 22, 2019
1.600
1.700
1.595
1.600
157,466
-0.07(-4.19%)
Oct 21, 2019
1.620
1.740
1.610
1.670
124,910
+0.08(+5.03%)
Oct 18, 2019
1.610
1.616
1.580
1.590
19,000
-0.01(-0.63%)
Oct 17, 2019
1.630
1.630
1.580
1.600
59,403
-0.04(-2.44%)
Oct 16, 2019
1.580
1.640
1.580
1.640
48,882
+0.03(+1.86%)
Oct 15, 2019
1.590
1.690
1.590
1.610
30,201
+0.01(+0.63%)
Oct 14, 2019
1.600
1.700
1.590
1.600
30,559
-0.01(-0.62%)
Oct 11, 2019
1.640
1.640
1.600
1.610
27,200
+0.00(+0.00%)
Oct 10, 2019
1.700
1.700
1.610
1.610
62,749
-0.09(-5.29%)
Oct 09, 2019
1.700
1.730
1.670
1.700
57,756
+0.00(+0.00%)
Oct 08, 2019
1.680
1.750
1.670
1.700
74,753
+0.02(+1.19%)
Oct 07, 2019
1.790
1.810
1.670
1.680
56,653
-0.09(-5.08%)
Oct 04, 2019
1.730
1.910
1.730
1.770
39,600
+0.04(+2.31%)
Oct 03, 2019
1.750
1.850
1.700
1.730
108,715
-0.02(-1.14%)
Oct 02, 2019
1.830
1.900
1.740
1.750
113,765
-0.07(-3.85%)
Oct 01, 2019
1.870
1.907
1.820
1.820
44,328
-0.05(-2.67%)
Sep 30, 2019
2.000
2.000
1.850
1.870
92,386
-0.12(-6.03%)
Sep 27, 2019
2.140
2.200
1.950
1.990
81,700
-0.15(-7.01%)
Sep 26, 2019
2.230
2.270
2.110
2.140
39,191
-0.08(-3.60%)
Sep 25, 2019
2.190
2.250
2.180
2.220
35,041
-0.04(-1.77%)
Sep 24, 2019
2.340
2.520
2.220
2.260
57,126
-0.11(-4.64%)
Sep 23, 2019
2.380
2.416
2.300
2.370
101,772
-0.01(-0.42%)
Sep 20, 2019
2.520
2.600
2.290
2.380
353,600
-0.15(-5.93%)
Sep 19, 2019
2.550
2.640
2.460
2.530
198,319
-0.01(-0.39%)
Sep 18, 2019
2.590
2.640
2.453
2.540
168,299
-0.05(-1.93%)
Sep 17, 2019
2.400
2.650
2.400
2.590
151,873
+0.12(+4.86%)
Sep 16, 2019
2.300
2.500
2.300
2.470
108,189
+0.17(+7.39%)
Sep 13, 2019
2.310
2.320
2.270
2.300
83,300
-0.01(-0.43%)
Sep 12, 2019
2.350
2.400
2.090
2.310
206,765
-0.03(-1.28%)
Sep 11, 2019
2.170
2.350
2.093
2.340
136,287
+0.11(+4.93%)
Sep 10, 2019
2.150
2.280
2.090
2.230
197,163
+0.08(+3.48%)
Sep 09, 2019
2.000
2.190
1.970
2.155
191,432
+0.18(+9.39%)
Sep 06, 2019
1.920
2.000
1.890
1.970
125,000
+0.09(+4.79%)
Sep 05, 2019
1.890
1.910
1.850
1.880
55,630
-0.02(-1.05%)
Sep 04, 2019
1.990
1.990
1.870
1.900
51,563
-0.02(-1.04%)
Sep 03, 2019
1.940
2.040
1.910
1.920
63,690
-0.04(-2.04%)
Aug 30, 2019
1.990
2.050
1.900
1.960
76,200
-0.02(-1.01%)
Aug 29, 2019
1.800
1.990
1.800
1.980
103,197
+0.21(+11.55%)
Aug 28, 2019
1.708
1.850
1.708
1.775
17,809
+0.04(+2.60%)
Aug 27, 2019
1.860
1.860
1.660
1.730
95,946
-0.09(-5.21%)
Aug 26, 2019
1.820
1.840
1.820
1.825
32,113
-0.01(-0.27%)
Aug 23, 2019
1.880
1.940
1.830
1.830
51,700
-0.05(-2.66%)
Aug 22, 2019
1.900
1.910
1.830
1.880
32,320
-0.02(-1.05%)
Aug 21, 2019
1.890
1.950
1.890
1.900
30,314
+0.04(+2.15%)
Aug 20, 2019
1.880
1.900
1.860
1.860
26,612
-0.05(-2.62%)
Aug 19, 2019
1.930
1.942
1.890
1.910
41,971
-0.01(-0.52%)
Aug 16, 2019
1.840
1.920
1.820
1.920
69,000
+0.09(+4.92%)
Aug 15, 2019
1.890
1.923
1.810
1.830
96,402
-0.03(-1.61%)
Aug 14, 2019
1.960
1.960
1.850
1.860
101,955
-0.11(-5.58%)
Aug 13, 2019
1.920
1.990
1.920
1.970
30,477
+0.03(+1.55%)
Aug 12, 2019
1.920
1.990
1.920
1.940
35,412
+0.02(+1.04%)
Aug 09, 2019
2.000
2.010
1.920
1.920
45,400
-0.08(-4.00%)
Aug 08, 2019
1.910
2.030
1.900
2.000
101,675
+0.09(+4.71%)
Aug 07, 2019
1.890
2.050
1.890
1.910
208,508
-0.01(-0.52%)
Aug 06, 2019
1.980
2.040
1.880
1.920
87,997
-0.04(-2.04%)
Aug 05, 2019
2.000
2.030
1.960
1.960
83,830
-0.07(-3.45%)
Aug 02, 2019
2.150
2.150
2.030
2.030
66,400
-0.02(-0.98%)
Aug 01, 2019
2.100
2.300
2.050
2.050
269,338
-0.04(-1.91%)
Jul 31, 2019
2.120
2.230
2.070
2.090
279,826
-0.01(-0.48%)
Jul 30, 2019
2.090
2.120
2.040
2.100
78,387
+0.00(+0.00%)
Jul 29, 2019
2.050
2.200
2.050
2.100
89,870
+0.08(+3.96%)
Jul 26, 2019
2.060
2.070
2.010
2.020
64,200
-0.01(-0.49%)
Jul 25, 2019
2.180
2.250
2.030
2.030
135,271
-0.14(-6.45%)
Jul 24, 2019
2.120
2.300
2.100
2.170
193,476
-0.04(-1.81%)
Jul 23, 2019
2.330
2.480
2.200
2.210
736,626
+0.16(+7.80%)
Jul 22, 2019
2.150
2.150
1.950
2.050
383,629
-0.12(-5.53%)
Jul 19, 2019
2.130
2.180
2.130
2.170
56,500
+0.03(+1.40%)
Jul 18, 2019
2.080
2.170
2.080
2.140
98,456
+0.09(+4.39%)
Jul 17, 2019
2.130
2.150
2.040
2.050
39,930
-0.08(-3.76%)
Jul 16, 2019
2.080
2.140
2.070
2.130
79,304
+0.05(+2.40%)
Jul 15, 2019
2.040
2.140
2.040
2.080
46,812
+0.04(+1.96%)
Jul 12, 2019
2.050
2.150
2.040
2.040
51,400
-0.05(-2.39%)
Jul 11, 2019
2.180
2.239
2.050
2.090
86,672
-0.08(-3.69%)
Jul 10, 2019
2.300
2.370
2.130
2.170
185,258
-0.12(-5.24%)
Jul 09, 2019
2.350
2.400
2.280
2.290
105,715
-0.06(-2.55%)
Jul 08, 2019
2.370
2.400
2.350
2.350
57,215
-0.06(-2.49%)
Jul 05, 2019
2.360
2.420
2.360
2.410
39,400
-0.01(-0.41%)
Jul 03, 2019
2.420
2.450
2.350
2.420
72,200
-0.01(-0.41%)
Jul 02, 2019
2.550
2.630
2.330
2.430
103,814
-0.12(-4.71%)
Jul 01, 2019
2.630
2.660
2.500
2.550
160,608
-0.05(-1.92%)
Jun 28, 2019
2.430
2.800
2.401
2.600
2,472,700
+0.19(+7.88%)
Jun 27, 2019
2.250
2.450
2.200
2.410
84,591
+0.16(+7.11%)
Jun 26, 2019
2.310
2.400
2.200
2.250
192,888
-0.05(-2.17%)
Jun 25, 2019
2.220
2.350
2.150
2.300
139,161
+0.07(+3.14%)
Jun 24, 2019
2.250
2.300
2.230
2.230
87,979
+0.04(+1.83%)
Jun 21, 2019
2.170
2.280
2.150
2.190
52,900
+0.02(+0.92%)
Jun 20, 2019
2.190
2.300
2.170
2.170
49,692
+0.00(+0.00%)
Jun 19, 2019
2.250
2.320
2.120
2.170
56,266
-0.05(-2.25%)
Jun 18, 2019
2.250
2.260
2.150
2.220
89,911
+0.00(+0.00%)
Jun 17, 2019
2.430
2.490
2.200
2.220
68,921
-0.19(-7.88%)
Jun 14, 2019
2.350
2.440
2.290
2.410
81,300
+0.01(+0.42%)
Jun 13, 2019
2.310
2.420
2.250
2.400
189,605
+0.10(+4.35%)
Jun 12, 2019
2.320
2.320
2.120
2.300
123,621
+0.01(+0.44%)
Jun 11, 2019
2.320
2.430
2.200
2.290
121,877
-0.06(-2.55%)
Jun 10, 2019
2.160
2.380
2.010
2.350
401,012
+0.36(+18.09%)
Jun 07, 2019
1.860
2.100
1.790
1.990
150,500
+0.08(+4.19%)
Jun 06, 2019
1.980
2.050
1.770
1.910
252,887
-0.07(-3.54%)
Jun 05, 2019
2.050
2.050
1.940
1.980
250,103
-0.10(-4.58%)
Jun 04, 2019
2.040
2.125
2.000
2.075
138,075
-0.02(-1.19%)
Jun 03, 2019
2.200
2.210
2.020
2.100
137,188
-0.11(-4.98%)
May 31, 2019
2.320
2.320
2.150
2.210
47,200
-0.07(-3.07%)
May 30, 2019
2.360
2.360
2.260
2.280
46,018
-0.06(-2.56%)
May 29, 2019
2.400
2.450
2.300
2.340
82,854
-0.11(-4.49%)
May 28, 2019
2.320
2.450
2.307
2.450
160,827
+0.15(+6.52%)
May 24, 2019
2.290
2.340
2.260
2.300
32,000
+0.02(+0.88%)
May 23, 2019
2.340
2.340
2.236
2.280
50,556
-0.09(-3.80%)
May 22, 2019
2.390
2.400
2.320
2.370
32,564
-0.02(-0.84%)
May 21, 2019
2.360
2.433
2.350
2.390
71,470
+0.05(+2.14%)
May 20, 2019
2.280
2.410
2.180
2.340
98,657
+0.03(+1.30%)
May 17, 2019
2.360
2.400
2.280
2.310
60,300
-0.05(-2.12%)
May 16, 2019
2.510
2.561
2.330
2.360
83,644
-0.17(-6.72%)
May 15, 2019
2.410
2.610
2.410
2.530
103,180
+0.08(+3.27%)
May 14, 2019
2.450
2.540
2.370
2.450
84,466
+0.00(+0.00%)
May 13, 2019
2.420
2.510
2.310
2.450
79,931
-0.05(-2.00%)
May 10, 2019
2.400
2.520
2.351
2.500
96,200
+0.08(+3.31%)
May 09, 2019
2.440
2.480
2.330
2.420
80,132
-0.07(-2.81%)
May 08, 2019
2.370
2.500
2.340
2.490
74,834
+0.16(+6.87%)
May 07, 2019
2.460
2.480
2.300
2.330
131,633
-0.11(-4.51%)
May 06, 2019
2.340
2.520
2.340
2.440
181,609
+0.02(+0.83%)
May 03, 2019
2.430
2.471
2.322
2.420
83,300
-0.02(-0.82%)
May 02, 2019
2.550
2.550
2.330
2.440
310,330
-0.15(-5.79%)
May 01, 2019
2.500
2.600
2.400
2.590
177,523
+0.07(+2.78%)
Apr 30, 2019
2.730
2.740
2.460
2.520
274,798
-0.20(-7.35%)
Apr 29, 2019
2.820
2.850
2.680
2.720
223,622
-0.09(-3.20%)
Apr 26, 2019
2.850
2.850
2.750
2.810
422,300
-0.01(-0.35%)
Apr 25, 2019
3.150
3.200
2.650
2.820
1,698,936
-2.27(-44.60%)
Apr 24, 2019
4.840
5.100
4.750
5.090
99,495
+0.36(+7.61%)
Apr 23, 2019
4.670
4.830
4.658
4.730
50,663
+0.02(+0.42%)
Apr 22, 2019
4.730
4.750
4.590
4.710
24,768
-0.07(-1.46%)
Apr 18, 2019
4.790
4.820
4.560
4.780
48,000
+0.03(+0.63%)
Apr 17, 2019
4.660
4.950
4.570
4.750
80,176
+0.19(+4.17%)
Apr 16, 2019
4.650
4.850
4.530
4.560
47,523
-0.08(-1.72%)
Apr 15, 2019
4.700
4.840
4.500
4.640
43,405
-0.11(-2.32%)
Apr 12, 2019
4.850
4.870
4.610
4.750
52,700
-0.10(-2.06%)
Apr 11, 2019
4.600
4.850
4.480
4.850
50,238
+0.30(+6.59%)
Apr 10, 2019
4.650
4.680
4.450
4.550
40,942
-0.05(-1.09%)
Apr 09, 2019
4.640
4.750
4.420
4.600
67,329
+0.18(+4.07%)
Apr 08, 2019
4.680
4.710
4.360
4.420
59,040
-0.28(-5.96%)
Apr 05, 2019
4.770
4.850
4.650
4.700
47,600
-0.06(-1.26%)
Apr 04, 2019
5.060
5.060
4.560
4.760
87,047
-0.35(-6.85%)
Apr 03, 2019
5.230
5.250
4.800
5.110
129,862
-0.06(-1.16%)
Apr 02, 2019
5.560
5.590
5.100
5.170
119,778
-0.46(-8.17%)
Apr 01, 2019
5.440
5.630
5.150
5.630
138,693
+0.23(+4.26%)
Mar 29, 2019
5.100
5.400
4.980
5.400
103,000
+0.27(+5.26%)
Mar 28, 2019
5.240
5.240
4.952
5.130
77,162
-0.13(-2.47%)
Mar 27, 2019
5.320
5.320
5.100
5.260
64,658
-0.03(-0.57%)
Mar 26, 2019
5.100
5.290
4.910
5.290
62,770
+0.24(+4.75%)
Mar 25, 2019
5.240
5.240
4.910
5.050
71,638
-0.10(-1.94%)
Mar 22, 2019
5.290
5.300
5.100
5.150
90,900
-0.15(-2.83%)
Mar 21, 2019
5.300
5.300
4.900
5.300
200,106
-0.02(-0.38%)
Mar 20, 2019
4.550
5.480
4.440
5.320
594,726
+0.70(+15.15%)
Mar 19, 2019
4.500
4.750
4.210
4.620
249,737
+0.13(+2.90%)
Mar 18, 2019
4.390
4.500
4.110
4.490
208,682
+0.07(+1.58%)
Mar 15, 2019
4.640
4.640
4.046
4.420
260,200
-0.23(-4.95%)
Mar 14, 2019
4.160
5.150
4.160
4.650
663,066
+0.52(+12.59%)
Mar 13, 2019
4.020
4.130
3.880
4.130
282,799
+0.26(+6.72%)
Mar 12, 2019
3.750
4.100
3.690
3.870
113,372
+0.12(+3.20%)
Mar 11, 2019
3.930
3.970
3.700
3.750
105,595
-0.09(-2.34%)
Mar 08, 2019
3.590
3.930
3.500
3.840
161,800
+0.20(+5.49%)
Mar 07, 2019
3.990
4.190
3.520
3.640
242,226
-0.28(-7.14%)
Mar 06, 2019
3.560
4.200
3.560
3.920
389,650
+0.35(+9.80%)
Mar 05, 2019
3.630
3.750
3.500
3.570
62,039
-0.06(-1.65%)
Mar 04, 2019
3.700
4.010
3.530
3.630
140,492
-0.10(-2.68%)
Mar 01, 2019
3.390
4.070
3.250
3.730
322,300
+0.34(+10.03%)
Feb 28, 2019
3.470
3.500
3.220
3.390
129,771
-0.06(-1.74%)
Feb 27, 2019
3.540
3.620
3.450
3.450
61,529
-0.18(-4.96%)
Feb 26, 2019
3.430
3.680
3.430
3.630
129,128
+0.20(+5.83%)
Feb 25, 2019
3.630
3.670
3.410
3.430
159,825
-0.25(-6.79%)
Feb 22, 2019
3.880
3.910
3.620
3.680
174,800
-0.27(-6.84%)
Feb 21, 2019
3.960
4.008
3.900
3.950
79,636
-0.04(-1.00%)
Feb 20, 2019
4.030
4.040
3.940
3.990
128,236
+0.03(+0.76%)
Feb 19, 2019
4.150
4.170
3.950
3.960
171,523
-0.27(-6.38%)
Feb 15, 2019
4.200
4.290
4.050
4.230
132,800
+0.05(+1.20%)
Feb 14, 2019
4.240
4.300
4.050
4.180
143,677
-0.12(-2.79%)
Feb 13, 2019
4.400
4.500
4.210
4.300
187,124
-0.22(-4.87%)
Feb 12, 2019
4.450
4.560
4.090
4.520
526,145
-0.01(-0.22%)
Feb 11, 2019
5.930
6.020
4.410
4.530
5,350,832
-0.21(-4.43%)
Feb 08, 2019
5.150
5.170
4.730
4.740
158,000
-0.43(-8.32%)
Feb 07, 2019
5.280
5.460
4.770
5.170
261,719
-0.13(-2.45%)
Feb 06, 2019
5.160
5.600
5.150
5.300
215,423
-0.01(-0.19%)
Feb 05, 2019
5.100
5.670
5.050
5.310
279,666
+0.08(+1.53%)
Feb 04, 2019
5.530
5.530
5.050
5.230
214,015
-0.19(-3.51%)
Feb 01, 2019
5.270
5.850
5.240
5.420
513,400
-0.01(-0.18%)
Jan 31, 2019
5.610
5.800
5.160
5.430
393,837
-0.24(-4.23%)
Jan 30, 2019
5.810
6.000
5.080
5.670
994,205
-0.50(-8.10%)
Jan 29, 2019
7.300
8.100
5.860
6.170
2,893,397
-0.76(-10.97%)
Jan 28, 2019
6.980
9.250
5.750
6.930
20,017,404
+2.70(+63.83%)
Jan 25, 2019
4.000
6.140
3.800
4.230
2,447,000
+0.23(+5.75%)
Jan 24, 2019
4.900
5.160
3.780
4.000
978,155
-0.60(-13.04%)
Jan 23, 2019
10.02
12.79
4.360
4.600
3,792,423
-7.95(-63.35%)
Jan 22, 2019
5.950
13.50
5.610
12.55
1,583,127
+6.95(+124.11%)
Jan 18, 2019
4.300
5.970
4.180
5.600
92,300
+1.45(+34.94%)
Jan 17, 2019
3.890
4.150
3.890
4.150
7,278
+0.25(+6.41%)
Jan 16, 2019
3.870
3.900
3.040
3.900
12,413
+0.03(+0.78%)
Jan 15, 2019
3.540
3.870
3.130
3.870
11,506
+0.39(+11.21%)
Jan 14, 2019
3.480
3.480
3.380
3.480
10,627
+0.10(+2.96%)
Jan 11, 2019
2.980
3.400
2.850
3.380
3,700
+0.13(+4.00%)
Jan 10, 2019
3.150
3.300
3.150
3.250
449
+0.19(+6.04%)
Jan 09, 2019
3.170
3.170
3.000
3.065
2,060
-0.19(-5.69%)
Jan 08, 2019
3.200
3.250
2.640
3.250
3,073
+0.10(+3.17%)
Jan 07, 2019
3.000
3.180
2.920
3.150
14,150
+0.17(+5.70%)
Jan 04, 2019
2.650
3.000
2.650
2.980
8,700
+0.14(+5.03%)
Jan 03, 2019
2.840
2.850
2.455
2.837
3,246
+0.24(+9.12%)
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.