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
)
12.31
-0.67 (-5.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017
2.710
2.710
2.710
0
+0.01(+0.37%)
Dec 28, 2017
2.740
2.830
2.700
2.700
203,241
-0.02(-0.74%)
Dec 27, 2017
2.820
2.820
2.680
2.720
135,637
-0.08(-2.86%)
Dec 26, 2017
2.830
2.840
2.730
2.800
94,161
-0.04(-1.41%)
Dec 22, 2017
2.850
2.900
2.810
2.840
162,336
+0.00(+0.00%)
Dec 21, 2017
2.880
2.900
2.820
2.840
182,929
-0.02(-0.70%)
Dec 20, 2017
3.000
3.000
2.860
2.860
187,429
-0.06(-2.05%)
Dec 19, 2017
2.980
3.000
2.860
2.920
118,677
-0.07(-2.34%)
Dec 18, 2017
3.060
3.100
2.910
2.990
226,801
-0.07(-2.29%)
Dec 15, 2017
2.970
3.130
2.950
3.060
755,819
+0.13(+4.44%)
Dec 14, 2017
2.730
2.960
2.650
2.930
672,407
+0.28(+10.57%)
Dec 13, 2017
2.610
2.680
2.580
2.650
650,175
+0.05(+1.92%)
Dec 12, 2017
2.580
2.650
2.530
2.600
329,619
+0.02(+0.78%)
Dec 11, 2017
2.560
2.640
2.490
2.580
214,727
+0.00(+0.00%)
Dec 08, 2017
2.500
2.650
2.420
2.580
307,542
+0.12(+4.88%)
Dec 07, 2017
2.500
2.509
2.430
2.460
123,890
+0.01(+0.41%)
Dec 06, 2017
2.650
2.680
2.440
2.450
327,800
-0.16(-6.13%)
Dec 05, 2017
2.550
2.840
2.550
2.610
672,127
+0.11(+4.40%)
Dec 04, 2017
2.570
2.640
2.335
2.500
309,088
-0.03(-1.19%)
Dec 01, 2017
2.550
2.600
2.530
2.530
68,272
-0.02(-0.78%)
Nov 30, 2017
2.620
2.620
2.500
2.550
180,365
-0.06(-2.30%)
Nov 29, 2017
2.790
2.890
2.610
2.610
190,071
-0.16(-5.78%)
Nov 28, 2017
2.790
2.855
2.730
2.770
120,741
-0.02(-0.72%)
Nov 27, 2017
2.890
2.930
2.780
2.790
127,275
-0.14(-4.78%)
Nov 24, 2017
2.930
2.950
2.910
2.930
11,236
+0.01(+0.34%)
Nov 22, 2017
3.000
3.010
2.920
2.920
106,770
-0.04(-1.35%)
Nov 21, 2017
3.140
3.140
2.950
2.960
102,704
-0.11(-3.58%)
Nov 20, 2017
3.190
3.203
2.960
3.070
79,692
-0.12(-3.76%)
Nov 17, 2017
3.295
3.295
3.100
3.190
36,904
-0.08(-2.45%)
Nov 16, 2017
3.040
3.290
3.040
3.270
210,034
+0.23(+7.57%)
Nov 15, 2017
3.150
3.163
3.020
3.040
51,750
-0.09(-2.88%)
Nov 14, 2017
3.100
3.170
3.030
3.130
30,811
+0.03(+0.97%)
Nov 13, 2017
3.110
3.180
3.100
3.100
30,378
-0.02(-0.64%)
Nov 10, 2017
3.130
3.180
3.110
3.120
43,368
+0.03(+0.97%)
Nov 09, 2017
3.210
3.210
3.067
3.090
42,698
-0.15(-4.63%)
Nov 08, 2017
3.390
3.460
3.231
3.240
63,203
-0.16(-4.71%)
Nov 07, 2017
3.543
3.568
3.350
3.400
58,474
-0.11(-3.13%)
Nov 06, 2017
3.590
3.602
3.460
3.510
66,353
-0.02(-0.57%)
Nov 03, 2017
3.480
3.540
3.450
3.530
28,032
+0.10(+2.92%)
Nov 02, 2017
3.470
3.470
3.370
3.430
29,954
-0.03(-0.87%)
Nov 01, 2017
3.603
3.603
3.450
3.460
18,387
-0.15(-4.16%)
Oct 31, 2017
3.428
3.630
3.420
3.610
51,587
+0.17(+4.94%)
Oct 30, 2017
3.540
3.540
3.410
3.440
24,788
-0.10(-2.82%)
Oct 27, 2017
3.460
3.630
3.429
3.540
52,005
+0.08(+2.31%)
Oct 26, 2017
3.670
3.700
3.430
3.460
52,555
-0.19(-5.21%)
Oct 25, 2017
3.610
3.710
3.530
3.650
73,926
-0.01(-0.27%)
Oct 24, 2017
3.686
3.750
3.574
3.660
59,311
-0.06(-1.61%)
Oct 23, 2017
3.890
3.900
3.680
3.720
74,982
-0.10(-2.62%)
Oct 20, 2017
3.630
3.954
3.630
3.820
135,552
+0.25(+7.15%)
Oct 19, 2017
3.500
3.620
3.441
3.565
63,318
+0.02(+0.42%)
Oct 18, 2017
3.460
3.632
3.400
3.550
38,903
+0.09(+2.60%)
Oct 17, 2017
3.500
3.600
3.410
3.460
29,602
-0.07(-1.98%)
Oct 16, 2017
3.740
3.740
3.480
3.530
63,132
-0.14(-3.81%)
Oct 13, 2017
3.650
3.700
3.630
3.670
22,388
+0.04(+1.10%)
Oct 12, 2017
3.610
3.730
3.580
3.630
38,050
+0.01(+0.28%)
Oct 11, 2017
3.680
3.700
3.610
3.620
27,323
-0.06(-1.63%)
Oct 10, 2017
3.750
3.772
3.570
3.680
77,018
-0.04(-1.08%)
Oct 09, 2017
3.700
3.740
3.650
3.720
32,832
+0.02(+0.54%)
Oct 06, 2017
3.650
3.760
3.650
3.700
31,464
-0.02(-0.54%)
Oct 05, 2017
3.670
3.780
3.638
3.720
49,949
+0.03(+0.81%)
Oct 04, 2017
3.700
3.730
3.600
3.690
91,305
-0.08(-2.12%)
Oct 03, 2017
3.900
3.900
3.740
3.770
73,997
-0.13(-3.33%)
Oct 02, 2017
4.100
4.100
3.750
3.900
151,373
-0.19(-4.65%)
Sep 29, 2017
4.000
4.098
3.650
4.090
481,224
+0.57(+16.19%)
Sep 28, 2017
3.440
3.600
3.440
3.520
301,549
+0.35(+11.04%)
Sep 27, 2017
3.080
3.180
3.080
3.170
150,074
+0.12(+3.93%)
Sep 26, 2017
3.070
3.100
3.010
3.050
136,952
-0.02(-0.65%)
Sep 25, 2017
3.350
3.350
3.060
3.070
91,625
-0.29(-8.63%)
Sep 22, 2017
3.340
3.410
3.300
3.360
51,388
+0.02(+0.60%)
Sep 21, 2017
3.420
3.470
3.260
3.340
112,873
-0.13(-3.75%)
Sep 20, 2017
3.500
3.571
3.470
3.470
63,558
-0.06(-1.70%)
Sep 19, 2017
3.500
3.530
3.420
3.530
50,709
+0.01(+0.28%)
Sep 18, 2017
3.450
3.570
3.420
3.520
66,626
+0.02(+0.57%)
Sep 15, 2017
3.420
3.520
3.420
3.500
24,195
+0.05(+1.45%)
Sep 14, 2017
3.650
3.650
3.410
3.450
52,718
-0.13(-3.63%)
Sep 13, 2017
3.400
3.679
3.270
3.580
235,080
+0.18(+5.29%)
Sep 12, 2017
3.240
3.410
3.220
3.400
100,392
+0.10(+3.03%)
Sep 11, 2017
3.270
3.350
3.190
3.300
93,496
+0.04(+1.23%)
Sep 08, 2017
3.174
3.300
3.120
3.260
62,285
+0.09(+2.84%)
Sep 07, 2017
3.200
3.215
3.060
3.170
107,683
-0.06(-1.86%)
Sep 06, 2017
3.350
3.350
3.200
3.230
63,896
-0.09(-2.71%)
Sep 05, 2017
3.330
3.350
3.230
3.320
76,902
-0.02(-0.60%)
Sep 01, 2017
3.310
3.400
3.310
3.340
72,973
-0.02(-0.60%)
Aug 31, 2017
3.350
3.450
3.300
3.360
95,829
-0.03(-0.88%)
Aug 30, 2017
3.500
3.565
3.300
3.390
122,951
-0.10(-2.87%)
Aug 29, 2017
3.500
3.580
3.401
3.490
71,477
-0.09(-2.51%)
Aug 28, 2017
3.700
3.700
3.470
3.580
30,461
-0.13(-3.50%)
Aug 25, 2017
3.530
3.790
3.330
3.710
72,380
+0.25(+7.23%)
Aug 24, 2017
3.350
3.570
3.310
3.460
105,621
+0.18(+5.49%)
Aug 23, 2017
3.360
3.410
3.160
3.280
95,155
-0.09(-2.67%)
Aug 22, 2017
3.170
3.460
3.160
3.370
82,470
+0.19(+5.97%)
Aug 21, 2017
2.920
3.210
2.870
3.180
73,574
+0.27(+9.28%)
Aug 18, 2017
2.780
3.025
2.620
2.910
148,962
+0.10(+3.56%)
Aug 17, 2017
2.940
3.030
2.780
2.810
124,810
-0.19(-6.33%)
Aug 16, 2017
3.109
3.120
2.940
3.000
94,865
-0.14(-4.46%)
Aug 15, 2017
3.060
3.160
3.030
3.140
61,077
+0.02(+0.64%)
Aug 14, 2017
3.210
3.277
3.020
3.120
91,054
-0.06(-1.89%)
Aug 11, 2017
3.340
3.340
3.120
3.180
73,785
-0.17(-4.93%)
Aug 10, 2017
3.710
3.710
3.320
3.345
62,571
-0.35(-9.59%)
Aug 09, 2017
3.700
3.830
3.630
3.700
63,286
-0.03(-0.80%)
Aug 08, 2017
3.650
3.760
3.620
3.730
30,714
+0.06(+1.63%)
Aug 07, 2017
3.860
3.880
3.650
3.670
144,076
-0.22(-5.66%)
Aug 04, 2017
4.000
4.040
3.840
3.890
53,994
-0.14(-3.47%)
Aug 03, 2017
3.970
4.030
3.935
4.030
41,965
+0.07(+1.77%)
Aug 02, 2017
4.053
4.080
3.900
3.960
111,966
-0.08(-1.86%)
Aug 01, 2017
4.050
4.060
3.980
4.035
51,817
-0.00(-0.12%)
Jul 31, 2017
4.090
4.090
3.930
4.040
25,955
-0.01(-0.25%)
Jul 28, 2017
3.950
4.120
3.850
4.050
225,967
+0.09(+2.27%)
Jul 27, 2017
4.134
4.145
3.900
3.960
34,327
-0.14(-3.41%)
Jul 26, 2017
4.230
4.334
4.080
4.100
51,093
-0.08(-1.91%)
Jul 25, 2017
4.030
4.220
4.020
4.180
137,045
+0.15(+3.72%)
Jul 24, 2017
4.040
4.100
4.000
4.030
74,093
-0.02(-0.49%)
Jul 21, 2017
4.050
4.060
3.920
4.050
41,448
-0.03(-0.74%)
Jul 20, 2017
4.100
3.930
4.080
111,821
+0.27(+7.09%)
Jul 19, 2017
3.850
3.881
3.700
3.810
161,883
+0.03(+0.79%)
Jul 18, 2017
3.830
3.830
3.660
3.780
183,537
+0.00(+0.00%)
Jul 17, 2017
3.910
3.920
3.750
3.780
93,202
-0.13(-3.32%)
Jul 14, 2017
3.990
4.030
3.820
3.910
35,980
-0.08(-2.01%)
Jul 13, 2017
4.000
4.070
3.950
3.990
69,517
-0.02(-0.50%)
Jul 12, 2017
4.050
4.149
3.960
4.010
33,104
+0.08(+2.04%)
Jul 11, 2017
3.940
4.140
3.860
3.930
139,090
-0.02(-0.51%)
Jul 10, 2017
3.850
3.950
3.730
3.950
49,422
+0.07(+1.80%)
Jul 07, 2017
3.850
3.880
3.728
3.880
19,041
+0.06(+1.57%)
Jul 06, 2017
3.890
3.890
3.720
3.820
76,938
-0.07(-1.80%)
Jul 05, 2017
3.620
3.900
3.600
3.890
89,601
+0.19(+5.14%)
Jul 03, 2017
3.695
3.710
3.600
3.700
7,026
-0.05(-1.33%)
Jun 30, 2017
3.749
3.840
3.700
3.750
69,037
-0.07(-1.83%)
Jun 29, 2017
3.800
3.830
3.700
3.820
30,614
+0.00(+0.00%)
Jun 28, 2017
4.040
4.040
3.800
3.820
29,688
-0.12(-3.05%)
Jun 27, 2017
4.050
4.050
3.830
3.940
35,905
-0.10(-2.48%)
Jun 26, 2017
3.950
4.090
3.789
4.040
98,786
+0.14(+3.59%)
Jun 23, 2017
3.940
3.900
261,444
+0.36(+10.17%)
Jun 22, 2017
3.550
3.610
3.480
3.540
95,973
-0.05(-1.39%)
Jun 21, 2017
3.600
3.640
3.505
3.590
76,108
-0.06(-1.64%)
Jun 20, 2017
3.680
3.700
3.500
3.650
76,162
-0.06(-1.62%)
Jun 19, 2017
3.801
3.810
3.610
3.710
36,769
-0.03(-0.80%)
Jun 16, 2017
3.700
3.820
3.685
3.740
146,428
+0.03(+0.81%)
Jun 15, 2017
3.850
3.910
3.610
3.710
34,196
-0.21(-5.36%)
Jun 14, 2017
3.880
3.970
3.770
3.920
53,720
+0.09(+2.35%)
Jun 13, 2017
3.750
3.870
3.740
3.830
41,296
+0.01(+0.26%)
Jun 12, 2017
3.920
4.030
3.750
3.820
151,292
-0.16(-4.02%)
Jun 09, 2017
4.109
4.110
3.900
3.980
79,400
-0.04(-1.00%)
Jun 08, 2017
4.060
4.130
3.990
4.020
87,055
-0.05(-1.23%)
Jun 07, 2017
4.120
4.230
4.020
4.070
106,987
-0.07(-1.69%)
Jun 06, 2017
4.310
4.310
4.000
4.140
76,034
-0.21(-4.83%)
Jun 05, 2017
4.400
4.400
4.120
4.350
67,175
+0.02(+0.46%)
Jun 02, 2017
4.540
4.540
4.280
4.330
56,342
-0.14(-3.13%)
Jun 01, 2017
4.600
4.600
4.460
4.470
60,489
-0.11(-2.40%)
May 31, 2017
4.550
4.660
4.505
4.580
25,651
+0.01(+0.22%)
May 30, 2017
4.610
4.820
4.495
4.570
25,788
-0.04(-0.87%)
May 26, 2017
4.680
4.680
4.470
4.610
28,158
-0.03(-0.65%)
May 25, 2017
4.690
4.830
4.460
4.640
39,267
-0.04(-0.85%)
May 24, 2017
4.470
4.680
4.290
4.680
45,250
+0.15(+3.31%)
May 23, 2017
4.290
4.540
4.180
4.530
44,945
+0.18(+4.14%)
May 22, 2017
4.210
4.350
4.150
4.350
24,648
+0.10(+2.35%)
May 19, 2017
4.140
4.250
4.040
4.250
49,300
+0.10(+2.41%)
May 18, 2017
4.110
4.430
3.980
4.150
105,461
+0.05(+1.22%)
May 17, 2017
4.510
4.510
4.100
4.100
72,228
-0.44(-9.69%)
May 16, 2017
4.490
4.650
4.350
4.540
40,879
+0.04(+0.89%)
May 15, 2017
4.510
4.540
4.350
4.500
25,195
+0.07(+1.58%)
May 12, 2017
4.470
4.580
4.370
4.430
68,456
-0.06(-1.34%)
May 11, 2017
4.350
4.490
4.250
4.490
52,770
+0.08(+1.81%)
May 10, 2017
4.180
4.520
4.150
4.410
103,314
+0.22(+5.25%)
May 09, 2017
4.170
4.260
4.110
4.190
53,400
+0.04(+0.96%)
May 08, 2017
3.990
4.450
3.980
4.150
110,169
+0.16(+4.01%)
May 05, 2017
4.090
4.120
3.970
3.990
126,943
-0.16(-3.86%)
May 04, 2017
4.260
4.383
4.060
4.150
121,900
-0.17(-3.94%)
May 03, 2017
4.470
4.500
4.290
4.320
64,077
-0.17(-3.79%)
May 02, 2017
4.550
4.550
4.400
4.490
148,126
-0.12(-2.60%)
May 01, 2017
4.560
4.620
4.500
4.610
54,044
+0.04(+0.88%)
Apr 28, 2017
4.850
4.900
4.500
4.570
99,793
-0.28(-5.77%)
Apr 27, 2017
4.610
4.990
4.460
4.850
102,408
+0.20(+4.30%)
Apr 26, 2017
4.580
4.800
4.510
4.650
118,783
+0.06(+1.31%)
Apr 25, 2017
4.540
4.660
4.460
4.590
108,130
+0.06(+1.32%)
Apr 24, 2017
4.410
4.560
4.380
4.530
129,114
+0.15(+3.42%)
Apr 21, 2017
4.450
4.470
4.360
4.380
144,603
-0.08(-1.79%)
Apr 20, 2017
4.360
4.490
4.360
4.460
82,476
+0.13(+3.00%)
Apr 19, 2017
4.480
4.480
4.300
4.330
89,836
-0.15(-3.35%)
Apr 18, 2017
4.380
4.480
4.380
4.480
83,961
-0.03(-0.67%)
Apr 17, 2017
4.460
4.530
4.300
4.510
142,512
+0.06(+1.35%)
Apr 13, 2017
4.390
4.630
4.269
4.450
2,390,434
+0.40(+9.88%)
Apr 12, 2017
4.000
4.080
3.839
4.050
198,074
+0.04(+1.00%)
Apr 11, 2017
3.810
4.020
3.370
4.010
364,596
+0.17(+4.43%)
Apr 10, 2017
4.085
3.810
3.840
516,677
-0.44(-10.28%)
Apr 07, 2017
4.340
4.380
4.010
4.280
174,374
+0.17(+4.14%)
Apr 06, 2017
3.840
4.250
3.836
4.110
288,316
+0.34(+9.02%)
Apr 05, 2017
4.460
4.500
3.550
3.770
387,292
-0.66(-14.90%)
Apr 04, 2017
4.970
5.040
4.340
4.430
248,676
-0.34(-7.13%)
Apr 03, 2017
4.700
4.850
4.520
4.770
221,133
-0.04(-0.83%)
Mar 31, 2017
5.000
5.200
4.160
4.810
649,628
-0.60(-11.09%)
Mar 30, 2017
5.230
6.100
5.200
5.410
657,557
+0.18(+3.44%)
Mar 29, 2017
5.200
5.250
5.060
5.230
61,737
+0.06(+1.16%)
Mar 28, 2017
5.200
5.245
5.050
5.170
92,038
-0.02(-0.39%)
Mar 27, 2017
5.050
5.240
5.010
5.190
121,998
+0.03(+0.58%)
Mar 24, 2017
5.110
5.290
5.000
5.160
96,056
+0.02(+0.39%)
Mar 23, 2017
4.910
5.140
4.900
5.140
73,031
+0.24(+4.90%)
Mar 22, 2017
4.950
4.950
4.700
4.900
69,041
-0.09(-1.80%)
Mar 21, 2017
5.030
5.030
4.830
4.990
51,695
-0.04(-0.80%)
Mar 20, 2017
4.980
5.030
4.802
5.030
40,760
-0.05(-0.98%)
Mar 17, 2017
4.690
5.270
4.660
5.080
108,267
+0.43(+9.25%)
Mar 16, 2017
4.690
4.810
4.380
4.650
64,359
-0.07(-1.48%)
Mar 15, 2017
4.750
4.830
4.530
4.720
49,970
-0.03(-0.63%)
Mar 14, 2017
4.920
4.920
4.520
4.750
100,014
-0.16(-3.26%)
Mar 13, 2017
5.250
5.340
4.860
4.910
213,915
-0.33(-6.30%)
Mar 10, 2017
5.030
5.450
4.940
5.240
601,201
+0.23(+4.59%)
Mar 09, 2017
4.750
5.050
4.750
5.010
114,104
+0.21(+4.37%)
Mar 08, 2017
4.760
4.985
4.620
4.800
96,257
-0.04(-0.83%)
Mar 07, 2017
4.920
4.920
4.750
4.840
51,935
-0.14(-2.81%)
Mar 06, 2017
5.150
5.150
4.790
4.980
158,490
-0.11(-2.16%)
Mar 03, 2017
4.800
5.240
4.703
5.090
254,051
+0.29(+6.04%)
Mar 02, 2017
5.100
5.200
4.750
4.800
160,749
-0.27(-5.33%)
Mar 01, 2017
5.290
5.300
5.000
5.070
145,924
-0.17(-3.24%)
Feb 28, 2017
4.990
5.260
4.740
5.240
196,648
+0.31(+6.29%)
Feb 27, 2017
4.820
5.050
4.630
4.930
151,456
+0.18(+3.79%)
Feb 24, 2017
4.460
4.770
4.351
4.750
162,651
+0.18(+3.94%)
Feb 23, 2017
4.510
4.590
4.360
4.570
127,925
-0.03(-0.65%)
Feb 22, 2017
4.650
4.950
4.440
4.600
340,569
-0.39(-7.82%)
Feb 21, 2017
4.280
5.280
4.130
4.990
1,430,254
+0.88(+21.41%)
Feb 17, 2017
4.110
4.110
4.110
0
+0.06(+1.48%)
Feb 16, 2017
4.030
4.080
3.900
4.050
153,869
+0.06(+1.50%)
Feb 15, 2017
3.780
4.171
3.520
3.990
417,881
+0.17(+4.45%)
Feb 14, 2017
3.840
3.850
3.560
3.820
462,019
-0.07(-1.80%)
Feb 13, 2017
3.360
3.950
3.240
3.890
1,071,890
+0.55(+16.47%)
Feb 10, 2017
3.280
3.350
3.050
3.340
574,450
+0.04(+1.21%)
Feb 09, 2017
3.320
3.510
2.920
3.300
2,554,965
+0.30(+10.00%)
Feb 08, 2017
2.190
3.690
2.150
3.000
9,262,615
+0.79(+35.75%)
Feb 07, 2017
2.190
2.290
2.153
2.210
30,889
+0.02(+0.91%)
Feb 06, 2017
2.380
2.420
2.190
2.190
28,402
-0.11(-4.78%)
Feb 03, 2017
2.360
2.400
2.270
2.300
33,017
-0.11(-4.56%)
Feb 02, 2017
2.410
2.470
2.350
2.410
7,775
+0.03(+1.26%)
Feb 01, 2017
2.360
2.460
2.350
2.380
4,118
+0.02(+0.85%)
Jan 31, 2017
2.400
2.400
2.350
2.360
8,584
-0.04(-1.67%)
Jan 30, 2017
2.500
2.540
2.400
2.400
34,538
-0.23(-8.75%)
Jan 27, 2017
2.440
2.630
2.400
2.630
23,203
+0.23(+9.58%)
Jan 26, 2017
2.480
2.500
2.370
2.400
7,253
-0.03(-1.23%)
Jan 25, 2017
2.500
2.563
2.360
2.430
31,221
-0.03(-1.22%)
Jan 24, 2017
2.410
2.540
2.410
2.460
20,601
+0.04(+1.65%)
Jan 23, 2017
2.430
2.500
2.420
2.420
7,239
+0.05(+2.11%)
Jan 20, 2017
2.470
2.500
2.370
2.370
4,224
-0.08(-3.27%)
Jan 19, 2017
2.390
2.470
2.359
2.450
13,602
+0.05(+2.08%)
Jan 18, 2017
2.390
2.478
2.360
2.400
4,499
-0.04(-1.64%)
Jan 17, 2017
2.560
2.620
2.360
2.440
16,054
-0.08(-3.17%)
Jan 13, 2017
2.520
2.520
2.520
0
+0.04(+1.61%)
Jan 12, 2017
2.480
2.524
2.480
2.480
2,966
+0.02(+0.81%)
Jan 11, 2017
2.370
2.470
2.370
2.460
16,387
+0.09(+3.80%)
Jan 10, 2017
2.350
2.420
2.350
2.370
17,990
+0.00(+0.00%)
Jan 09, 2017
2.320
2.450
2.320
2.370
7,730
+0.03(+1.28%)
Jan 06, 2017
2.300
2.370
2.300
2.340
47,778
+0.04(+1.74%)
Jan 05, 2017
2.350
2.630
2.240
2.300
64,194
-0.02(-0.86%)
Jan 04, 2017
2.340
2.378
2.240
2.320
23,270
-0.06(-2.52%)
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.