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
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 (%)
Feb 12, 2024
0.3600
0
-0.24(-40.00%)
Feb 09, 2024
0.6512
0.7060
0.5977
0.6000
372,731
-0.11(-15.37%)
Feb 08, 2024
0.6200
0.7700
0.5600
0.7090
1,312,987
+0.05(+7.59%)
Feb 07, 2024
0.5639
0.7464
0.5200
0.6590
3,487,436
+0.04(+6.29%)
Feb 06, 2024
0.3400
1.220
0.3351
0.6200
41,044,816
+0.27(+77.14%)
Feb 05, 2024
0.3660
0.4000
0.3300
0.3500
1,076,940
-0.10(-22.10%)
Feb 02, 2024
0.5000
0.7400
0.3810
0.4493
2,904,042
-0.16(-26.36%)
Feb 01, 2024
1.430
1.530
0.4700
0.6101
1,392,855
-1.24(-67.02%)
Jan 31, 2024
1.830
1.960
1.780
1.850
40,500
+0.04(+2.21%)
Jan 30, 2024
2.090
2.183
1.750
1.810
116,453
-0.38(-17.35%)
Jan 29, 2024
2.000
2.750
1.910
2.190
141,372
+0.19(+9.23%)
Jan 26, 2024
2.240
2.240
1.950
2.005
55,139
-0.15(-6.74%)
Jan 25, 2024
2.550
2.550
2.140
2.150
69,173
-0.40(-15.69%)
Jan 24, 2024
2.700
3.700
2.450
2.550
375,621
-0.29(-10.21%)
Jan 23, 2024
2.460
3.300
2.360
2.840
207,249
+0.39(+15.92%)
Jan 22, 2024
2.400
2.480
2.390
2.450
8,039
-0.05(-2.00%)
Jan 19, 2024
2.400
2.500
2.400
2.500
8,780
+0.08(+3.31%)
Jan 18, 2024
2.475
2.475
2.410
2.420
2,499
-0.09(-3.61%)
Jan 17, 2024
2.442
2.580
2.442
2.511
3,421
-0.07(-2.69%)
Jan 16, 2024
2.576
2.581
2.570
2.580
2,307
+0.03(+1.28%)
Jan 12, 2024
2.620
2.620
2.547
2.547
476
-0.04(-1.45%)
Jan 11, 2024
2.490
2.699
2.470
2.585
8,653
+0.09(+3.82%)
Jan 10, 2024
2.430
2.490
2.370
2.490
12,178
+0.08(+3.32%)
Jan 09, 2024
2.400
2.425
2.400
2.410
1,041
-0.03(-1.23%)
Jan 08, 2024
2.400
2.455
2.366
2.440
16,381
-0.01(-0.41%)
Jan 05, 2024
2.420
2.450
2.420
2.450
2,461
+0.05(+2.08%)
Jan 04, 2024
2.564
2.837
2.370
2.400
9,551
-0.20(-7.69%)
Jan 03, 2024
2.590
2.770
2.550
2.600
3,906
+0.00(+0.00%)
Jan 02, 2024
2.460
2.927
2.460
2.600
37,585
+0.14(+5.69%)
Dec 29, 2023
2.550
2.590
2.425
2.460
11,024
+0.09(+3.80%)
Dec 28, 2023
2.230
2.496
2.230
2.370
12,067
+0.18(+8.22%)
Dec 27, 2023
2.250
2.300
2.190
2.190
10,530
-0.07(-3.10%)
Dec 26, 2023
2.360
2.360
2.250
2.260
5,083
-0.03(-1.31%)
Dec 22, 2023
2.280
2.314
2.260
2.290
4,742
+0.01(+0.44%)
Dec 21, 2023
2.400
2.400
2.280
2.280
3,048
-0.11(-4.60%)
Dec 20, 2023
2.310
2.400
2.250
2.390
7,400
+0.00(+0.00%)
Dec 19, 2023
2.390
2.513
2.300
2.390
7,341
-0.16(-6.27%)
Dec 18, 2023
2.250
2.550
2.250
2.550
8,349
+0.24(+10.39%)
Dec 15, 2023
2.420
2.475
2.290
2.310
20,624
-0.29(-11.15%)
Dec 14, 2023
2.352
2.600
2.352
2.600
3,197
+0.20(+8.33%)
Dec 13, 2023
2.570
2.570
2.367
2.400
10,961
-0.17(-6.48%)
Dec 12, 2023
2.850
2.860
2.480
2.566
21,955
-0.29(-10.27%)
Dec 11, 2023
3.090
3.180
2.860
2.860
8,705
-0.23(-7.44%)
Dec 08, 2023
3.100
3.200
3.090
3.090
3,997
-0.04(-1.28%)
Dec 07, 2023
3.240
3.240
3.130
3.130
964
-0.01(-0.32%)
Dec 06, 2023
3.210
3.270
3.110
3.140
5,318
-0.18(-5.42%)
Dec 05, 2023
3.100
3.320
3.090
3.320
8,219
+0.23(+7.44%)
Dec 04, 2023
2.980
3.120
2.949
3.090
10,354
+0.01(+0.32%)
Dec 01, 2023
2.880
3.080
2.875
3.080
6,013
+0.22(+7.69%)
Nov 30, 2023
3.050
3.060
2.850
2.860
4,172
+0.04(+1.42%)
Nov 29, 2023
2.850
3.180
2.750
2.820
8,561
-0.09(-3.09%)
Nov 28, 2023
2.850
3.160
2.790
2.910
8,854
+0.21(+7.78%)
Nov 27, 2023
2.810
3.090
2.700
2.700
4,337
-0.12(-4.26%)
Nov 24, 2023
2.742
2.970
2.742
2.820
2,547
-0.29(-9.32%)
Nov 22, 2023
3.070
3.110
2.844
3.110
11,810
-0.02(-0.64%)
Nov 21, 2023
2.480
3.880
2.460
3.130
207,389
+0.55(+21.32%)
Nov 20, 2023
2.550
2.590
2.500
2.580
9,767
-0.02(-0.77%)
Nov 17, 2023
2.890
2.890
2.600
2.600
13,503
-0.38(-12.82%)
Nov 16, 2023
2.690
3.053
2.630
2.982
27,399
+2.72(+1047.08%)
Nov 15, 2023
0.3000
0.3000
0.2101
0.2600
586,638
-0.06(-18.75%)
Nov 14, 2023
0.2715
0.3469
0.2522
0.3200
91,645
+0.05(+18.08%)
Nov 13, 2023
0.2600
0.2827
0.2450
0.2710
69,474
+0.01(+4.23%)
Nov 10, 2023
0.2600
0.2800
0.2600
0.2600
118,872
-0.03(-10.34%)
Nov 09, 2023
0.2728
0.2900
0.2647
0.2900
6,586
+0.00(+1.29%)
Nov 08, 2023
0.2700
0.2898
0.2630
0.2863
23,431
+0.02(+5.65%)
Nov 07, 2023
0.2700
0.2900
0.2700
0.2710
14,865
+0.00(+0.41%)
Nov 06, 2023
0.2800
0.2825
0.2698
0.2699
25,649
-0.02(-5.63%)
Nov 03, 2023
0.2900
0.3036
0.2650
0.2860
8,541
-0.00(-1.38%)
Nov 02, 2023
0.2601
0.3000
0.2600
0.2900
13,538
+0.03(+11.50%)
Nov 01, 2023
0.2817
0.2817
0.2601
0.2601
14,977
-0.01(-3.67%)
Oct 31, 2023
0.2825
0.2825
0.2700
0.2700
32,676
-0.02(-6.09%)
Oct 30, 2023
0.2600
0.2880
0.2600
0.2875
29,486
+0.02(+8.41%)
Oct 27, 2023
0.3000
0.3000
0.2192
0.2652
231,615
-0.05(-16.21%)
Oct 26, 2023
0.3688
0.3688
0.3070
0.3165
134,390
-0.05(-14.46%)
Oct 25, 2023
0.3780
0.3896
0.3700
0.3700
50,137
+0.01(+2.78%)
Oct 24, 2023
0.3675
0.3759
0.3510
0.3600
14,031
+0.01(+2.86%)
Oct 23, 2023
0.3500
0.3630
0.3402
0.3500
29,280
+0.00(+0.00%)
Oct 20, 2023
0.3500
0.3699
0.3500
0.3500
11,197
-0.01(-3.58%)
Oct 19, 2023
0.3720
0.3722
0.3600
0.3630
32,689
-0.01(-2.50%)
Oct 18, 2023
0.3720
0.3900
0.3720
0.3723
8,754
+0.00(+0.08%)
Oct 17, 2023
0.3813
0.3963
0.3720
0.3720
11,875
+0.01(+2.42%)
Oct 16, 2023
0.3600
0.3966
0.3631
0.3632
23,391
-0.02(-4.65%)
Oct 13, 2023
0.3818
0.4000
0.3621
0.3809
118,415
+0.00(+0.90%)
Oct 12, 2023
0.4500
0.4500
0.3609
0.3775
7,338
-0.00(-0.05%)
Oct 11, 2023
0.3600
0.4182
0.3600
0.3777
11,703
-0.03(-6.56%)
Oct 10, 2023
0.3799
0.4042
0.3628
0.4042
13,161
+0.04(+10.35%)
Oct 09, 2023
0.3651
0.3798
0.3620
0.3663
12,998
+0.00(+0.33%)
Oct 06, 2023
0.3800
0.3800
0.3647
0.3651
4,239
-0.02(-4.17%)
Oct 05, 2023
0.3714
0.3813
0.3612
0.3810
3,494
+0.00(+1.06%)
Oct 04, 2023
0.3614
0.3770
0.3610
0.3770
7,888
-0.00(-0.21%)
Oct 03, 2023
0.3863
0.4193
0.3601
0.3778
28,287
-0.01(-2.12%)
Oct 02, 2023
0.3990
0.4149
0.3860
0.3860
12,959
+0.01(+1.58%)
Sep 29, 2023
0.3800
0.4398
0.3612
0.3800
27,217
-0.02(-4.81%)
Sep 28, 2023
0.3962
0.4000
0.3802
0.3992
3,129
+0.02(+4.53%)
Sep 27, 2023
0.3550
0.4000
0.3550
0.3819
15,064
+0.03(+7.46%)
Sep 26, 2023
0.4357
0.4357
0.3500
0.3554
100,995
-0.04(-10.52%)
Sep 25, 2023
0.4500
0.4397
0.3872
0.3972
93,954
-0.02(-5.65%)
Sep 22, 2023
0.3916
0.4210
0.3743
0.4210
98,737
+0.05(+12.87%)
Sep 21, 2023
0.3870
0.4002
0.3703
0.3730
10,450
-0.01(-1.97%)
Sep 20, 2023
0.3981
0.4095
0.3804
0.3805
13,490
-0.01(-2.44%)
Sep 19, 2023
0.4120
0.4297
0.3900
0.3900
10,678
-0.00(-0.61%)
Sep 18, 2023
0.3807
0.4198
0.3702
0.3924
40,112
-0.04(-9.75%)
Sep 15, 2023
0.3540
0.4348
0.3540
0.4348
80,925
+0.08(+23.14%)
Sep 14, 2023
0.3682
0.3700
0.3513
0.3531
19,965
+0.00(+0.31%)
Sep 13, 2023
0.3700
0.3838
0.3515
0.3520
23,352
+0.00(+0.40%)
Sep 12, 2023
0.3600
0.3630
0.3501
0.3506
37,625
-0.02(-4.57%)
Sep 11, 2023
0.3684
0.3800
0.3514
0.3674
227,943
+0.01(+2.03%)
Sep 08, 2023
0.3522
0.3876
0.3522
0.3601
12,794
-0.01(-2.68%)
Sep 07, 2023
0.3530
0.3700
0.3530
0.3700
3,918
-0.01(-2.53%)
Sep 06, 2023
0.3809
0.3918
0.3682
0.3796
6,931
+0.00(+0.29%)
Sep 05, 2023
0.3752
0.3959
0.3752
0.3785
3,530
-0.01(-2.32%)
Sep 01, 2023
0.3800
0.3998
0.3800
0.3875
18,935
+0.01(+2.98%)
Aug 31, 2023
0.3700
0.3800
0.3660
0.3763
5,204
-0.00(-0.34%)
Aug 30, 2023
0.3530
0.3799
0.3511
0.3776
10,578
+0.01(+2.78%)
Aug 29, 2023
0.3700
0.3798
0.3521
0.3674
37,630
+0.01(+2.06%)
Aug 28, 2023
0.3690
0.3917
0.3500
0.3600
107,938
-0.02(-4.33%)
Aug 25, 2023
0.4117
0.4117
0.3500
0.3763
51,065
-0.01(-3.51%)
Aug 24, 2023
0.4223
0.4230
0.3802
0.3900
72,349
-0.05(-10.67%)
Aug 23, 2023
0.3660
0.4386
0.3600
0.4366
102,234
+0.07(+18.03%)
Aug 22, 2023
0.3500
0.3800
0.3450
0.3699
99,491
+0.02(+5.66%)
Aug 21, 2023
0.3881
0.4192
0.3400
0.3501
292,332
-0.03(-8.71%)
Aug 18, 2023
0.3600
0.4499
0.3600
0.3835
330,681
+0.02(+6.09%)
Aug 17, 2023
0.4050
0.4099
0.3615
0.3615
103,635
-0.06(-13.85%)
Aug 16, 2023
0.4000
0.4427
0.3810
0.4196
94,363
+0.03(+8.99%)
Aug 15, 2023
0.4205
0.4618
0.3420
0.3850
305,860
-0.20(-34.69%)
Aug 14, 2023
0.5900
0.5998
0.5752
0.5895
62,068
-0.01(-2.08%)
Aug 11, 2023
0.6100
0.6100
0.5810
0.6020
13,287
+0.01(+2.10%)
Aug 10, 2023
0.5990
0.6050
0.5800
0.5896
23,568
-0.01(-1.72%)
Aug 09, 2023
0.6300
0.6290
0.5801
0.5999
12,856
-0.00(-0.02%)
Aug 08, 2023
0.6190
0.6359
0.6000
0.6000
11,720
+0.02(+2.56%)
Aug 07, 2023
0.6000
0.6366
0.5850
0.5850
32,713
-0.03(-4.15%)
Aug 04, 2023
0.6100
0.6366
0.6031
0.6103
12,579
-0.03(-4.13%)
Aug 03, 2023
0.6160
0.6428
0.6100
0.6366
14,288
+0.00(+0.35%)
Aug 02, 2023
0.6196
0.6480
0.5872
0.6344
69,053
+0.01(+2.32%)
Aug 01, 2023
0.6397
0.6471
0.6200
0.6200
23,402
-0.01(-2.12%)
Jul 31, 2023
0.6020
0.6502
0.6011
0.6334
186,430
-0.00(-0.02%)
Jul 28, 2023
0.6100
0.6460
0.6001
0.6335
643,136
+0.03(+5.58%)
Jul 27, 2023
0.6100
0.6237
0.5960
0.6000
47,429
-0.02(-3.83%)
Jul 26, 2023
0.6010
0.6239
0.5927
0.6239
44,199
+0.02(+3.12%)
Jul 25, 2023
0.6369
0.6369
0.6021
0.6050
39,748
-0.03(-5.02%)
Jul 24, 2023
0.6200
0.6379
0.6000
0.6370
22,152
+0.04(+6.13%)
Jul 21, 2023
0.6002
0.6196
0.6002
0.6002
10,996
-0.02(-3.18%)
Jul 20, 2023
0.6380
0.6380
0.6004
0.6199
7,721
-0.02(-2.68%)
Jul 19, 2023
0.5900
0.6370
0.5848
0.6370
16,553
+0.05(+7.97%)
Jul 18, 2023
0.6200
0.6350
0.5766
0.5900
124,339
-0.03(-4.84%)
Jul 17, 2023
0.6205
0.6496
0.6200
0.6200
21,541
-0.02(-2.78%)
Jul 14, 2023
0.6400
0.6499
0.6231
0.6377
18,551
-0.02(-2.86%)
Jul 13, 2023
0.6800
0.6800
0.6273
0.6565
69,093
+0.00(+0.46%)
Jul 12, 2023
0.6649
0.6658
0.6251
0.6535
16,102
-0.00(-0.02%)
Jul 11, 2023
0.6205
0.6874
0.6205
0.6536
17,006
+0.02(+3.75%)
Jul 10, 2023
0.6400
0.6891
0.6300
0.6300
5,523
-0.01(-1.50%)
Jul 07, 2023
0.6350
0.6551
0.6242
0.6396
18,355
+0.00(+0.36%)
Jul 06, 2023
0.6400
0.6400
0.6205
0.6373
8,527
-0.00(-0.27%)
Jul 05, 2023
0.6400
0.6400
0.6205
0.6390
8,632
-0.00(-0.16%)
Jul 03, 2023
0.6300
0.6400
0.6201
0.6400
3,942
+0.02(+3.23%)
Jun 30, 2023
0.6100
0.6300
0.6100
0.6200
5,236
-0.01(-1.43%)
Jun 29, 2023
0.6220
0.6298
0.5952
0.6290
8,708
+0.01(+2.43%)
Jun 28, 2023
0.6198
0.6598
0.6002
0.6141
29,023
+0.01(+1.99%)
Jun 27, 2023
0.6100
0.6369
0.6011
0.6021
28,464
-0.03(-4.58%)
Jun 26, 2023
0.6598
0.6598
0.6300
0.6310
5,438
+0.00(+0.16%)
Jun 23, 2023
0.6306
0.6644
0.6040
0.6300
70,136
-0.04(-5.39%)
Jun 22, 2023
0.6500
0.6720
0.6354
0.6659
32,617
-0.00(-0.31%)
Jun 21, 2023
0.6397
0.6680
0.6000
0.6680
92,350
+0.03(+3.89%)
Jun 20, 2023
0.6200
0.6478
0.6002
0.6430
46,065
+0.02(+3.56%)
Jun 16, 2023
0.6250
0.6459
0.6070
0.6209
79,682
-0.00(-0.66%)
Jun 15, 2023
0.7000
0.7084
0.6000
0.6250
650,019
-0.01(-0.79%)
Jun 14, 2023
0.6000
0.6300
0.5985
0.6300
1,720,943
+0.03(+5.56%)
Jun 13, 2023
0.6178
0.6178
0.5929
0.5968
22,205
-0.00(-0.53%)
Jun 12, 2023
0.6070
0.6185
0.5806
0.6000
75,458
-0.02(-3.23%)
Jun 09, 2023
0.6500
0.6600
0.6132
0.6200
142,311
-0.02(-3.14%)
Jun 08, 2023
0.6201
0.6500
0.6100
0.6401
17,990
+0.02(+3.21%)
Jun 07, 2023
0.6301
0.6694
0.6202
0.6202
46,555
-0.04(-6.02%)
Jun 06, 2023
0.6300
0.6599
0.6300
0.6599
37,004
+0.02(+2.63%)
Jun 05, 2023
0.6500
0.6542
0.6300
0.6430
22,150
+0.02(+3.61%)
Jun 02, 2023
0.6398
0.6398
0.6100
0.6206
16,678
-0.01(-1.90%)
Jun 01, 2023
0.6014
0.6498
0.6014
0.6326
53,792
+0.01(+2.03%)
May 31, 2023
0.6137
0.6565
0.6000
0.6200
60,860
+0.01(+1.03%)
May 30, 2023
0.6250
0.6400
0.6000
0.6137
48,426
+0.00(+0.64%)
May 26, 2023
0.6100
0.6994
0.5980
0.6098
31,292
+0.01(+2.50%)
May 25, 2023
0.6100
0.6141
0.5949
0.5949
15,404
-0.02(-3.11%)
May 24, 2023
0.5900
0.6140
0.5900
0.6140
8,454
+0.02(+3.21%)
May 23, 2023
0.5801
0.6030
0.5801
0.5949
22,239
-0.01(-0.85%)
May 22, 2023
0.5966
0.6140
0.5700
0.6000
33,121
+0.00(+0.57%)
May 19, 2023
0.5800
0.6139
0.5700
0.5966
65,971
+0.02(+2.86%)
May 18, 2023
0.5600
0.5800
0.5600
0.5800
12,206
+0.00(+0.68%)
May 17, 2023
0.5810
0.5850
0.5510
0.5761
82,790
-0.00(-0.84%)
May 16, 2023
0.7200
0.7200
0.5500
0.5810
550,683
-0.24(-29.15%)
May 15, 2023
0.8600
0.8700
0.8122
0.8201
78,504
-0.06(-6.80%)
May 12, 2023
0.8257
0.8979
0.8257
0.8799
34,893
+0.06(+7.58%)
May 11, 2023
0.8300
0.8300
0.8013
0.8179
28,081
-0.01(-1.03%)
May 10, 2023
0.8500
0.8500
0.8226
0.8264
16,501
-0.02(-2.78%)
May 09, 2023
0.8144
0.8144
0.8144
0.8500
27,749
+0.03(+3.62%)
May 08, 2023
0.8201
0.8500
0.8100
0.8203
42,039
-0.05(-5.72%)
May 05, 2023
0.9400
0.9400
0.8701
0.8701
21,608
-0.01(-1.14%)
May 04, 2023
0.9749
0.9749
0.8737
0.8801
40,170
-0.04(-4.34%)
May 03, 2023
0.9200
0.9900
0.9200
0.9200
9,216
-0.00(-0.12%)
May 02, 2023
0.9300
0.9300
0.9211
0.9211
7,697
-0.01(-1.49%)
May 01, 2023
0.9400
0.9500
0.9311
0.9350
34,972
-0.01(-1.58%)
Apr 28, 2023
0.9800
0.9801
0.9500
0.9500
34,920
-0.03(-2.56%)
Apr 27, 2023
0.9850
0.9999
0.9750
0.9750
23,758
+0.02(+1.56%)
Apr 26, 2023
1.000
1.000
0.9600
0.9600
17,544
-0.01(-1.03%)
Apr 25, 2023
0.9800
0.9996
0.9600
0.9700
14,774
-0.04(-3.96%)
Apr 24, 2023
1.020
1.050
1.010
1.010
7,701
-0.04(-3.81%)
Apr 21, 2023
0.9506
1.060
0.9506
1.050
82,249
+0.07(+7.14%)
Apr 20, 2023
1.031
1.050
0.9319
0.9800
81,387
-0.05(-4.46%)
Apr 19, 2023
1.060
1.069
1.010
1.026
32,933
-0.03(-3.24%)
Apr 18, 2023
1.070
1.090
1.060
1.060
57,392
-0.02(-1.85%)
Apr 17, 2023
1.080
1.110
1.080
1.080
30,055
+0.00(+0.00%)
Apr 14, 2023
1.170
1.170
1.080
1.080
63,947
-0.04(-3.57%)
Apr 13, 2023
1.140
1.140
1.110
1.120
26,983
-0.01(-0.88%)
Apr 12, 2023
1.140
1.140
1.130
1.130
4,557
-0.01(-0.88%)
Apr 11, 2023
1.140
1.145
1.130
1.140
28,524
+0.01(+0.88%)
Apr 10, 2023
1.120
1.148
1.120
1.130
21,283
+0.01(+0.89%)
Apr 06, 2023
1.113
1.150
1.113
1.120
20,858
-0.02(-1.75%)
Apr 05, 2023
1.150
1.150
1.110
1.140
14,635
-0.01(-0.87%)
Apr 04, 2023
1.130
1.150
1.120
1.150
26,398
+0.01(+1.05%)
Apr 03, 2023
1.110
1.150
1.110
1.138
12,671
+0.03(+2.52%)
Mar 31, 2023
1.130
1.150
1.100
1.110
117,517
-0.03(-2.63%)
Mar 30, 2023
1.150
1.180
1.140
1.140
25,412
+0.00(+0.00%)
Mar 29, 2023
1.150
1.170
1.140
1.140
60,444
-0.01(-0.87%)
Mar 28, 2023
1.180
1.190
1.150
1.150
93,738
-0.05(-4.17%)
Mar 27, 2023
1.200
1.229
1.130
1.200
73,365
+0.05(+4.35%)
Mar 24, 2023
1.130
1.190
1.130
1.150
16,666
+0.02(+1.77%)
Mar 23, 2023
1.160
1.180
1.130
1.130
107,113
-0.03(-2.59%)
Mar 22, 2023
1.340
1.350
1.100
1.160
524,273
-0.25(-17.44%)
Mar 21, 2023
1.390
1.490
1.360
1.405
121,472
+0.04(+3.31%)
Mar 20, 2023
1.380
1.390
1.335
1.360
62,784
+0.03(+2.26%)
Mar 17, 2023
1.310
1.370
1.310
1.330
44,948
+0.00(+0.00%)
Mar 16, 2023
1.430
1.430
1.320
1.330
61,710
-0.04(-2.92%)
Mar 15, 2023
1.400
1.420
1.370
1.370
38,136
-0.05(-3.52%)
Mar 14, 2023
1.410
1.450
1.390
1.420
19,336
+0.04(+2.90%)
Mar 13, 2023
1.380
1.430
1.380
1.380
10,707
+0.00(+0.00%)
Mar 10, 2023
1.400
1.400
1.380
1.380
15,645
+0.00(+0.00%)
Mar 09, 2023
1.402
1.410
1.380
1.380
38,486
-0.02(-1.43%)
Mar 08, 2023
1.429
1.440
1.400
1.400
9,420
-0.01(-0.71%)
Mar 07, 2023
1.390
1.420
1.390
1.410
4,978
+0.01(+0.71%)
Mar 06, 2023
1.420
1.420
1.390
1.400
22,340
-0.02(-1.41%)
Mar 03, 2023
1.420
1.443
1.380
1.420
26,085
+0.00(+0.00%)
Mar 02, 2023
1.440
1.460
1.420
1.420
43,674
+0.01(+0.71%)
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.