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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2021
3.608
3.680
3.464
3.527
404,334
-0.12(-3.21%)
Apr 29, 2021
3.779
3.860
3.581
3.644
502,618
+0.03(+0.75%)
Apr 28, 2021
3.482
3.644
3.464
3.617
194,208
+0.13(+3.88%)
Apr 27, 2021
3.572
3.581
3.428
3.482
575,775
-0.07(-2.03%)
Apr 26, 2021
3.518
3.635
3.491
3.554
336,901
+0.15(+4.50%)
Apr 23, 2021
3.365
3.473
3.347
3.401
169,491
+0.03(+0.80%)
Apr 22, 2021
3.500
3.599
3.347
3.374
631,110
-0.13(-3.60%)
Apr 21, 2021
3.509
3.630
3.469
3.500
281,253
-0.03(-0.77%)
Apr 20, 2021
3.716
3.734
3.419
3.527
440,862
-0.22(-6.00%)
Apr 19, 2021
3.572
3.770
3.536
3.752
324,900
+0.18(+5.04%)
Apr 16, 2021
3.518
3.743
3.518
3.572
471,241
+0.12(+3.39%)
Apr 15, 2021
3.554
3.590
3.410
3.455
240,642
-0.10(-2.78%)
Apr 14, 2021
3.401
3.648
3.401
3.554
224,534
+0.16(+4.77%)
Apr 13, 2021
3.482
3.502
3.347
3.392
319,128
-0.11(-3.08%)
Apr 12, 2021
3.698
3.716
3.455
3.500
293,345
-0.17(-4.66%)
Apr 09, 2021
3.788
3.824
3.662
3.671
201,722
-0.12(-3.09%)
Apr 08, 2021
3.842
3.887
3.752
3.788
192,699
-0.06(-1.64%)
Apr 07, 2021
3.914
3.941
3.819
3.851
218,987
-0.06(-1.61%)
Apr 06, 2021
4.040
4.112
3.887
3.914
286,941
-0.09(-2.25%)
Apr 05, 2021
4.103
4.184
3.932
4.004
197,603
-0.05(-1.33%)
Apr 01, 2021
4.058
4.121
3.977
4.058
331,203
-0.03(-0.66%)
Mar 31, 2021
3.968
4.130
3.918
4.085
267,241
+0.12(+2.95%)
Mar 30, 2021
4.148
4.202
3.968
3.968
275,426
-0.22(-5.16%)
Mar 29, 2021
4.391
4.499
4.166
4.184
399,549
-0.30(-6.63%)
Mar 26, 2021
4.400
4.652
4.391
4.481
278,966
+0.15(+3.53%)
Mar 25, 2021
4.211
4.427
4.121
4.328
518,583
+0.08(+1.91%)
Mar 24, 2021
4.238
4.535
4.238
4.247
375,225
+0.04(+1.07%)
Mar 23, 2021
4.346
4.359
4.103
4.202
516,937
-0.22(-5.08%)
Mar 22, 2021
4.571
4.769
4.409
4.427
297,294
-0.20(-4.28%)
Mar 19, 2021
4.607
4.850
4.472
4.625
561,266
+0.00(+0.00%)
Mar 18, 2021
4.589
4.886
4.564
4.625
470,961
+0.00(+0.00%)
Mar 17, 2021
4.499
4.742
4.454
4.625
312,223
+0.12(+2.59%)
Mar 16, 2021
4.823
4.841
4.301
4.508
584,682
-0.22(-4.57%)
Mar 15, 2021
4.823
4.823
4.548
4.724
368,649
-0.04(-0.94%)
Mar 12, 2021
4.427
4.832
4.355
4.769
681,077
+0.36(+8.16%)
Mar 11, 2021
4.409
4.436
4.193
4.409
335,677
+0.07(+1.66%)
Mar 10, 2021
3.833
4.355
3.792
4.337
544,603
+0.54(+14.22%)
Mar 09, 2021
3.851
3.968
3.761
3.797
247,167
-0.02(-0.47%)
Mar 08, 2021
3.860
3.968
3.752
3.815
229,434
-0.02(-0.47%)
Mar 05, 2021
3.959
3.977
3.731
3.833
393,331
-0.02(-0.47%)
Mar 04, 2021
3.842
4.049
3.752
3.851
362,456
+0.03(+0.71%)
Mar 03, 2021
3.671
3.941
3.644
3.824
366,357
+0.18(+4.94%)
Mar 02, 2021
3.437
3.734
3.419
3.644
363,335
+0.22(+6.58%)
Mar 01, 2021
3.581
3.716
3.329
3.419
663,351
-0.13(-3.55%)
Feb 26, 2021
3.680
3.725
3.473
3.545
391,664
-0.17(-4.60%)
Feb 25, 2021
3.743
3.887
3.680
3.716
309,964
-0.06(-1.67%)
Feb 24, 2021
3.743
3.824
3.725
3.779
212,492
+0.07(+1.94%)
Feb 23, 2021
3.914
3.914
3.689
3.707
262,882
-0.17(-4.41%)
Feb 22, 2021
3.761
3.968
3.761
3.878
423,916
+0.06(+1.65%)
Feb 19, 2021
3.680
3.878
3.680
3.815
421,116
+0.16(+4.43%)
Feb 18, 2021
3.761
3.779
3.586
3.653
294,668
-0.10(-2.64%)
Feb 17, 2021
3.725
3.842
3.672
3.752
272,485
+0.00(+0.00%)
Feb 16, 2021
3.869
3.959
3.698
3.752
670,596
-0.04(-0.95%)
Feb 12, 2021
3.500
3.869
3.500
3.788
617,060
+0.25(+7.12%)
Feb 11, 2021
3.545
3.680
3.464
3.536
630,488
+0.03(+0.77%)
Feb 10, 2021
3.482
3.653
3.437
3.509
391,004
+0.03(+0.78%)
Feb 09, 2021
3.554
3.563
3.437
3.482
477,430
-0.08(-2.27%)
Feb 08, 2021
3.428
3.590
3.392
3.563
698,620
+0.18(+5.32%)
Feb 05, 2021
3.239
3.392
3.212
3.383
440,900
+0.20(+6.21%)
Feb 04, 2021
3.113
3.212
3.091
3.185
273,827
+0.08(+2.61%)
Feb 03, 2021
3.032
3.176
3.032
3.104
351,371
+0.06(+2.07%)
Feb 02, 2021
3.032
3.077
2.933
3.041
274,935
+0.04(+1.50%)
Feb 01, 2021
2.933
2.996
2.888
2.996
319,407
+0.12(+4.06%)
Jan 29, 2021
2.870
3.176
2.834
2.879
697,638
+0.00(+0.00%)
Jan 28, 2021
2.987
3.014
2.852
2.879
400,727
-0.07(-2.44%)
Jan 27, 2021
2.996
3.230
2.893
2.951
482,648
-0.13(-4.09%)
Jan 26, 2021
2.996
3.203
2.965
3.077
418,699
+0.13(+4.27%)
Jan 25, 2021
2.978
3.023
2.870
2.951
347,887
-0.06(-2.09%)
Jan 22, 2021
2.969
3.014
2.911
3.014
231,508
+0.02(+0.60%)
Jan 21, 2021
2.978
3.041
2.897
2.996
184,745
+0.03(+0.91%)
Jan 20, 2021
2.960
3.014
2.879
2.969
349,350
+0.03(+0.92%)
Jan 19, 2021
3.266
3.275
2.852
2.942
963,646
-0.27(-8.40%)
Jan 15, 2021
3.500
3.509
3.194
3.212
284,634
-0.30(-8.46%)
Jan 14, 2021
3.284
3.581
3.284
3.509
237,674
+0.25(+7.73%)
Jan 13, 2021
3.446
3.495
3.203
3.257
379,666
-0.17(-4.99%)
Jan 12, 2021
3.311
3.536
3.302
3.428
276,408
+0.17(+5.25%)
Jan 11, 2021
3.239
3.293
3.221
3.257
527,475
-0.04(-1.36%)
Jan 08, 2021
3.194
3.320
3.149
3.302
327,868
+0.17(+5.46%)
Jan 07, 2021
3.023
3.158
2.969
3.131
243,434
+0.13(+4.19%)
Jan 06, 2021
3.014
3.077
2.924
3.005
277,532
+0.08(+2.77%)
Jan 05, 2021
3.005
3.086
2.897
2.924
269,019
-0.04(-1.52%)
Jan 04, 2021
2.969
3.014
2.879
2.969
245,359
+0.03(+0.92%)
Dec 31, 2020
2.942
2.942
2.942
184,417
+0.03(+0.93%)
Dec 30, 2020
2.834
2.960
2.816
2.915
184,417
+0.06(+2.21%)
Dec 29, 2020
2.897
2.924
2.780
2.852
260,465
-0.07(-2.46%)
Dec 28, 2020
2.906
3.014
2.888
2.924
249,744
+0.04(+1.25%)
Dec 24, 2020
2.915
2.933
2.825
2.888
87,468
-0.01(-0.31%)
Dec 23, 2020
2.717
2.902
2.708
2.897
231,719
+0.22(+8.05%)
Dec 22, 2020
2.771
2.789
2.681
2.681
277,674
-0.09(-3.25%)
Dec 21, 2020
2.843
2.879
2.744
2.771
437,667
-0.07(-2.53%)
Dec 18, 2020
2.969
2.987
2.843
2.843
331,203
-0.12(-3.95%)
Dec 17, 2020
2.951
3.014
2.902
2.960
228,826
+0.02(+0.61%)
Dec 16, 2020
3.095
3.113
2.942
2.942
181,307
-0.09(-2.97%)
Dec 15, 2020
3.005
3.131
2.987
3.032
280,630
+0.06(+2.12%)
Dec 14, 2020
3.194
3.194
2.969
2.969
386,112
-0.15(-4.90%)
Dec 11, 2020
3.203
3.203
3.032
3.122
202,722
-0.09(-2.80%)
Dec 10, 2020
3.023
3.257
2.996
3.212
263,694
+0.19(+6.25%)
Dec 09, 2020
3.023
3.077
2.969
3.023
188,684
+0.04(+1.51%)
Dec 08, 2020
2.951
3.059
2.951
2.978
187,589
-0.04(-1.19%)
Dec 07, 2020
3.041
3.059
2.960
3.014
302,485
-0.09(-2.90%)
Dec 04, 2020
2.942
3.149
2.942
3.104
245,623
+0.22(+7.48%)
Dec 03, 2020
2.951
3.005
2.866
2.888
247,079
-0.03(-0.93%)
Dec 02, 2020
2.915
3.023
2.897
2.915
297,739
+0.01(+0.31%)
Dec 01, 2020
3.050
3.059
2.897
2.906
368,323
-0.07(-2.42%)
Nov 30, 2020
3.113
3.167
2.969
2.978
403,467
-0.14(-4.61%)
Nov 27, 2020
3.122
3.185
3.068
3.122
270,741
-0.04(-1.42%)
Nov 25, 2020
3.122
3.284
3.059
3.167
341,428
+0.01(+0.28%)
Nov 24, 2020
3.104
3.257
3.091
3.158
438,982
+0.09(+2.93%)
Nov 23, 2020
2.789
3.257
2.780
3.068
1,210,765
+0.33(+12.17%)
Nov 20, 2020
2.654
2.789
2.654
2.735
561,378
+0.04(+1.67%)
Nov 19, 2020
2.636
2.717
2.596
2.690
334,449
+0.04(+1.70%)
Nov 18, 2020
2.654
2.807
2.645
2.645
398,187
+0.01(+0.34%)
Nov 17, 2020
2.699
2.762
2.636
2.636
322,819
-0.01(-0.34%)
Nov 16, 2020
2.627
2.695
2.564
2.645
464,478
+0.10(+3.89%)
Nov 13, 2020
2.636
2.672
2.537
2.546
538,482
-0.03(-1.05%)
Nov 12, 2020
2.969
2.969
2.564
2.573
581,376
-0.42(-14.11%)
Nov 11, 2020
3.014
3.131
2.920
2.996
532,935
+0.00(+0.00%)
Nov 10, 2020
2.933
3.005
2.879
2.996
259,354
+0.15(+5.38%)
Nov 09, 2020
2.789
3.014
2.699
2.843
793,978
+0.36(+14.49%)
Nov 06, 2020
2.501
2.551
2.456
2.483
436,232
-0.03(-1.08%)
Nov 05, 2020
2.501
2.582
2.465
2.510
319,781
+0.07(+2.95%)
Nov 04, 2020
2.654
2.708
2.429
2.438
707,753
-0.20(-7.51%)
Nov 03, 2020
2.717
2.744
2.582
2.636
761,512
-0.07(-2.66%)
Nov 02, 2020
2.555
2.726
2.456
2.708
773,817
+0.19(+7.50%)
Oct 30, 2020
2.573
2.591
2.348
2.519
541,261
-0.04(-1.41%)
Oct 29, 2020
2.456
2.573
2.348
2.555
550,716
+0.05(+2.16%)
Oct 28, 2020
2.519
2.573
2.474
2.501
491,843
-0.08(-3.14%)
Oct 27, 2020
2.591
2.644
2.528
2.582
313,619
+0.00(+0.00%)
Oct 26, 2020
2.618
2.632
2.501
2.582
954,372
-0.11(-4.01%)
Oct 23, 2020
2.726
2.762
2.627
2.690
487,913
-0.03(-0.99%)
Oct 22, 2020
2.726
2.762
2.708
2.717
290,352
-0.03(-0.98%)
Oct 21, 2020
2.789
2.789
2.708
2.744
259,881
-0.04(-1.29%)
Oct 20, 2020
2.825
2.870
2.717
2.780
320,839
-0.01(-0.32%)
Oct 19, 2020
2.879
2.915
2.776
2.789
389,810
-0.08(-2.82%)
Oct 16, 2020
2.888
3.005
2.816
2.870
247,402
-0.04(-1.24%)
Oct 15, 2020
2.798
2.960
2.798
2.906
270,418
+0.05(+1.89%)
Oct 14, 2020
2.915
3.021
2.852
2.852
243,874
-0.05(-1.86%)
Oct 13, 2020
2.978
3.014
2.861
2.906
294,258
-0.12(-3.87%)
Oct 12, 2020
3.113
3.113
3.014
3.023
302,173
-0.12(-3.73%)
Oct 09, 2020
3.284
3.309
3.113
3.140
124,590
-0.10(-3.06%)
Oct 08, 2020
3.149
3.266
3.104
3.239
189,624
+0.13(+4.35%)
Oct 07, 2020
3.194
3.194
3.023
3.104
357,893
+0.00(+0.00%)
Oct 06, 2020
3.320
3.392
3.050
3.104
430,603
-0.19(-5.74%)
Oct 05, 2020
3.212
3.338
3.185
3.293
287,730
+0.10(+3.10%)
Oct 02, 2020
3.068
3.217
3.014
3.194
223,728
+0.07(+2.31%)
Oct 01, 2020
3.185
3.194
3.059
3.122
269,587
-0.08(-2.53%)
Sep 30, 2020
2.879
3.275
2.861
3.203
815,674
+0.32(+11.25%)
Sep 29, 2020
2.870
3.046
2.816
2.879
737,821
+0.17(+6.31%)
Sep 28, 2020
2.744
2.762
2.645
2.708
450,101
-0.01(-0.33%)
Sep 25, 2020
2.744
2.807
2.690
2.717
306,307
-0.05(-1.95%)
Sep 24, 2020
2.816
2.861
2.654
2.771
622,137
-0.04(-1.60%)
Sep 23, 2020
3.041
3.086
2.771
2.816
442,900
-0.22(-7.40%)
Sep 22, 2020
3.158
3.167
2.879
3.041
839,393
-0.12(-3.70%)
Sep 21, 2020
3.293
3.311
3.082
3.158
363,079
-0.21(-6.15%)
Sep 18, 2020
3.410
3.410
3.266
3.365
289,635
+0.00(+0.00%)
Sep 17, 2020
3.257
3.383
3.230
3.365
326,249
+0.10(+3.03%)
Sep 16, 2020
3.176
3.320
3.122
3.266
1,214,098
+0.10(+3.12%)
Sep 15, 2020
3.248
3.248
3.149
3.167
333,900
-0.07(-2.22%)
Sep 14, 2020
3.239
3.257
3.194
3.239
902,573
+0.04(+1.41%)
Sep 11, 2020
3.203
3.244
3.176
3.194
1,009,502
+0.00(+0.00%)
Sep 10, 2020
3.140
3.266
3.131
3.194
472,711
+0.06(+2.01%)
Sep 09, 2020
3.068
3.239
3.068
3.131
341,784
+0.04(+1.46%)
Sep 08, 2020
3.239
3.239
3.068
3.086
447,158
-0.07(-2.28%)
Sep 04, 2020
3.221
3.266
3.104
3.158
491,358
-0.04(-1.13%)
Sep 03, 2020
3.230
3.275
3.106
3.194
317,657
-0.04(-1.39%)
Sep 02, 2020
3.383
3.383
3.212
3.239
361,134
-0.13(-3.74%)
Sep 01, 2020
3.329
3.410
3.293
3.365
233,433
+0.04(+1.08%)
Aug 31, 2020
3.401
3.437
3.329
3.329
280,567
-0.08(-2.37%)
Aug 28, 2020
3.338
3.473
3.320
3.410
281,967
+0.02(+0.53%)
Aug 27, 2020
3.527
3.554
3.356
3.392
483,343
-0.13(-3.58%)
Aug 26, 2020
3.635
3.635
3.496
3.518
299,923
-0.06(-1.76%)
Aug 25, 2020
3.572
3.653
3.545
3.581
218,413
+0.02(+0.51%)
Aug 24, 2020
3.581
3.626
3.446
3.563
347,944
+0.03(+0.76%)
Aug 21, 2020
3.581
3.662
3.527
3.536
313,531
-0.04(-1.01%)
Aug 20, 2020
3.527
3.581
3.491
3.572
326,063
-0.01(-0.25%)
Aug 19, 2020
3.662
3.680
3.518
3.581
384,323
-0.09(-2.45%)
Aug 18, 2020
3.851
3.851
3.662
3.671
179,998
-0.20(-5.12%)
Aug 17, 2020
3.779
3.869
3.716
3.869
183,863
+0.13(+3.61%)
Aug 14, 2020
3.770
3.797
3.680
3.734
301,972
-0.08(-2.12%)
Aug 13, 2020
3.833
3.914
3.797
3.815
198,738
-0.06(-1.62%)
Aug 12, 2020
3.698
3.914
3.669
3.878
314,924
+0.26(+7.21%)
Aug 11, 2020
3.554
3.860
3.554
3.617
485,471
+0.04(+1.01%)
Aug 10, 2020
3.500
3.626
3.473
3.581
335,204
+0.08(+2.31%)
Aug 07, 2020
3.536
3.554
3.419
3.500
470,686
-0.03(-0.77%)
Aug 06, 2020
3.680
3.680
3.491
3.527
359,071
-0.15(-4.16%)
Aug 05, 2020
3.689
3.707
3.599
3.680
328,058
+0.04(+0.99%)
Aug 04, 2020
3.599
3.725
3.572
3.644
246,996
+0.04(+1.00%)
Aug 03, 2020
3.725
3.729
3.608
3.608
282,014
-0.09(-2.43%)
Jul 31, 2020
3.815
3.815
3.590
3.698
435,787
-0.14(-3.75%)
Jul 30, 2020
3.968
4.004
3.725
3.842
344,387
-0.22(-5.32%)
Jul 29, 2020
4.076
4.274
4.013
4.058
487,502
+0.03(+0.67%)
Jul 28, 2020
3.896
4.157
3.644
4.031
550,982
+0.23(+6.16%)
Jul 27, 2020
3.671
3.815
3.671
3.797
341,174
+0.09(+2.43%)
Jul 24, 2020
3.617
3.769
3.599
3.707
387,774
+0.09(+2.49%)
Jul 23, 2020
3.599
3.644
3.527
3.617
287,775
+0.01(+0.25%)
Jul 22, 2020
3.581
3.635
3.455
3.608
495,584
+0.04(+1.26%)
Jul 21, 2020
3.617
3.752
3.545
3.563
367,689
-0.03(-0.75%)
Jul 20, 2020
3.599
3.644
3.478
3.590
309,174
-0.01(-0.25%)
Jul 17, 2020
3.599
3.686
3.599
3.599
317,866
+0.04(+1.01%)
Jul 16, 2020
3.662
3.795
3.563
3.563
298,618
-0.13(-3.41%)
Jul 15, 2020
3.815
3.932
3.644
3.689
591,776
-0.09(-2.38%)
Jul 14, 2020
3.689
3.815
3.653
3.779
431,823
+0.08(+2.19%)
Jul 13, 2020
3.968
3.968
3.698
3.698
607,885
-0.29(-7.22%)
Jul 10, 2020
3.833
4.040
3.788
3.986
280,300
+0.15(+3.99%)
Jul 09, 2020
4.121
4.121
3.788
3.833
321,567
-0.35(-8.39%)
Jul 08, 2020
4.094
4.238
4.067
4.184
203,838
+0.07(+1.75%)
Jul 07, 2020
4.481
4.517
4.058
4.112
427,595
-0.40(-8.78%)
Jul 06, 2020
3.941
4.530
3.923
4.508
686,022
+0.63(+16.24%)
Jul 02, 2020
4.121
4.134
3.869
3.878
230,841
-0.16(-4.01%)
Jul 01, 2020
3.905
4.121
3.905
4.040
250,999
+0.13(+3.46%)
Jun 30, 2020
3.995
3.995
3.752
3.905
329,891
-0.15(-3.77%)
Jun 29, 2020
3.833
4.058
3.788
4.058
318,408
+0.29(+7.64%)
Jun 26, 2020
3.860
3.860
3.738
3.770
493,248
-0.14(-3.68%)
Jun 25, 2020
3.896
3.968
3.788
3.914
249,944
+0.01(+0.23%)
Jun 24, 2020
4.049
4.049
3.797
3.905
450,419
-0.18(-4.41%)
Jun 23, 2020
4.175
4.184
4.076
4.085
340,036
-0.04(-1.09%)
Jun 22, 2020
4.166
4.238
4.077
4.130
266,985
-0.12(-2.75%)
Jun 19, 2020
4.427
4.494
4.175
4.247
453,014
-0.13(-3.08%)
Jun 18, 2020
4.391
4.571
4.319
4.382
605,647
+0.17(+4.06%)
Jun 17, 2020
4.328
4.328
4.109
4.211
370,765
-0.12(-2.70%)
Jun 16, 2020
4.616
4.625
4.295
4.328
261,138
-0.11(-2.43%)
Jun 15, 2020
4.184
4.625
4.184
4.436
308,506
+0.10(+2.28%)
Jun 12, 2020
4.301
4.364
4.139
4.337
309,530
+0.09(+2.12%)
Jun 11, 2020
4.544
4.667
4.112
4.247
442,034
-0.58(-12.10%)
Jun 10, 2020
5.452
5.493
4.787
4.832
385,062
-0.54(-10.05%)
Jun 09, 2020
5.282
5.452
4.940
5.372
344,690
+0.04(+0.84%)
Jun 08, 2020
5.147
5.381
5.030
5.327
323,864
+0.31(+6.28%)
Jun 05, 2020
5.111
5.165
4.868
5.012
497,138
+0.13(+2.58%)
Jun 04, 2020
4.958
4.967
4.760
4.886
306,411
-0.18(-3.55%)
Jun 03, 2020
5.012
5.210
4.913
5.066
247,919
+0.14(+2.93%)
Jun 02, 2020
5.075
5.075
4.715
4.922
651,859
-0.24(-4.70%)
Jun 01, 2020
5.300
5.403
5.138
5.165
200,218
-0.09(-1.71%)
May 29, 2020
5.282
5.354
5.093
5.255
373,659
-0.07(-1.35%)
May 28, 2020
5.632
5.695
5.282
5.327
360,143
-0.22(-4.05%)
May 27, 2020
5.848
5.884
5.174
5.551
820,855
-0.02(-0.32%)
May 26, 2020
4.805
5.605
4.665
5.569
2,575,667
+0.85(+17.90%)
May 22, 2020
4.499
4.737
4.328
4.724
299,416
+0.20(+4.37%)
May 21, 2020
4.544
4.657
4.499
4.526
273,181
-0.06(-1.37%)
May 20, 2020
4.256
4.742
4.256
4.589
433,172
+0.40(+9.68%)
May 19, 2020
4.292
4.368
4.175
4.184
203,195
-0.11(-2.52%)
May 18, 2020
4.490
4.535
4.265
4.292
315,439
-0.06(-1.45%)
May 15, 2020
4.247
4.440
4.193
4.355
240,622
+0.02(+0.41%)
May 14, 2020
4.526
4.535
4.202
4.337
350,093
-0.31(-6.77%)
May 13, 2020
4.544
4.688
4.314
4.652
548,421
+0.05(+1.17%)
May 12, 2020
4.823
4.823
4.589
4.598
212,585
-0.22(-4.49%)
May 11, 2020
5.120
5.120
4.580
4.814
826,160
-0.40(-7.76%)
May 08, 2020
5.372
5.372
5.066
5.219
621,283
-0.05(-1.02%)
May 07, 2020
5.138
5.273
4.904
5.273
639,283
+0.22(+4.46%)
May 06, 2020
5.443
5.515
4.904
5.048
1,058,118
-0.38(-6.97%)
May 05, 2020
5.596
5.713
4.958
5.425
1,549,421
-0.71(-11.58%)
May 04, 2020
5.731
6.181
5.497
6.136
568,008
+0.41(+7.23%)
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.