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
Amplify Energy Corp
(NY:
AMPY
)
6.170
+0.040 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2024
7.440
7.440
7.030
7.060
524,197
-0.40(-5.36%)
Apr 29, 2024
7.430
7.500
7.395
7.460
259,962
+0.00(+0.00%)
Apr 26, 2024
7.260
7.460
7.220
7.460
323,176
+0.17(+2.33%)
Apr 25, 2024
7.310
7.320
7.210
7.290
294,136
-0.04(-0.55%)
Apr 24, 2024
7.320
7.390
7.285
7.330
370,785
-0.05(-0.68%)
Apr 23, 2024
7.400
7.520
7.360
7.380
467,844
-0.12(-1.60%)
Apr 22, 2024
7.190
7.580
7.090
7.500
852,872
+0.30(+4.17%)
Apr 19, 2024
6.770
7.240
6.740
7.200
827,126
+0.43(+6.35%)
Apr 18, 2024
6.810
6.938
6.760
6.770
383,213
-0.04(-0.59%)
Apr 17, 2024
7.100
7.180
6.810
6.810
500,887
-0.31(-4.35%)
Apr 16, 2024
6.990
7.130
6.900
7.120
388,902
+0.08(+1.14%)
Apr 15, 2024
7.140
7.230
7.030
7.040
552,178
-0.05(-0.71%)
Apr 12, 2024
7.230
7.330
7.055
7.090
419,875
-0.08(-1.12%)
Apr 11, 2024
7.130
7.220
7.045
7.170
348,398
+0.07(+0.99%)
Apr 10, 2024
6.900
7.100
6.880
7.100
373,547
+0.13(+1.87%)
Apr 09, 2024
6.960
7.060
6.915
6.970
437,402
-0.01(-0.14%)
Apr 08, 2024
6.890
7.020
6.810
6.980
578,117
+0.12(+1.75%)
Apr 05, 2024
6.860
6.915
6.780
6.860
325,640
+0.02(+0.29%)
Apr 04, 2024
7.170
7.180
6.775
6.840
582,464
-0.29(-4.07%)
Apr 03, 2024
6.960
7.230
6.900
7.130
850,797
+0.17(+2.44%)
Apr 02, 2024
6.660
6.970
6.620
6.960
576,581
+0.33(+4.98%)
Apr 01, 2024
6.650
6.695
6.550
6.630
400,000
+0.02(+0.30%)
Mar 28, 2024
6.560
6.690
6.500
6.610
342,432
+0.08(+1.23%)
Mar 27, 2024
6.250
6.550
6.220
6.530
443,314
+0.25(+3.98%)
Mar 26, 2024
6.380
6.420
6.270
6.280
352,933
-0.08(-1.26%)
Mar 25, 2024
6.340
6.500
6.330
6.360
340,091
+0.06(+0.95%)
Mar 22, 2024
6.490
6.490
6.250
6.300
334,453
-0.16(-2.48%)
Mar 21, 2024
6.430
6.500
6.400
6.460
447,294
+0.07(+1.10%)
Mar 20, 2024
6.100
6.435
6.080
6.390
701,422
+0.21(+3.40%)
Mar 19, 2024
6.050
6.240
6.050
6.180
706,778
+0.13(+2.15%)
Mar 18, 2024
6.110
6.210
6.010
6.050
1,010,574
+0.02(+0.33%)
Mar 15, 2024
6.030
6.170
5.990
6.030
742,336
-0.02(-0.33%)
Mar 14, 2024
6.130
6.140
5.940
6.050
518,158
-0.05(-0.82%)
Mar 13, 2024
6.000
6.140
5.970
6.100
723,829
+0.14(+2.35%)
Mar 12, 2024
5.930
6.010
5.770
5.960
828,804
-0.01(-0.17%)
Mar 11, 2024
5.880
5.980
5.620
5.970
2,868,596
+0.82(+15.92%)
Mar 08, 2024
6.290
6.410
3.560
5.150
7,647,592
-1.11(-17.73%)
Mar 07, 2024
6.330
6.470
6.100
6.260
1,085,865
+0.16(+2.62%)
Mar 06, 2024
6.110
6.170
6.040
6.100
354,460
+0.04(+0.66%)
Mar 05, 2024
5.990
6.175
5.980
6.060
262,331
+0.05(+0.83%)
Mar 04, 2024
6.130
6.165
6.000
6.010
306,184
-0.11(-1.80%)
Mar 01, 2024
6.100
6.195
6.065
6.120
365,945
+0.08(+1.32%)
Feb 29, 2024
6.140
6.150
6.010
6.040
262,273
-0.04(-0.66%)
Feb 28, 2024
6.120
6.220
6.070
6.080
282,384
-0.07(-1.14%)
Feb 27, 2024
6.150
6.255
6.125
6.150
264,737
+0.05(+0.82%)
Feb 26, 2024
6.090
6.240
6.050
6.100
369,821
-0.04(-0.65%)
Feb 23, 2024
6.100
6.185
5.975
6.140
373,107
+0.02(+0.33%)
Feb 22, 2024
6.120
6.185
6.070
6.120
329,985
-0.07(-1.13%)
Feb 21, 2024
6.110
6.320
6.110
6.190
420,945
+0.14(+2.31%)
Feb 20, 2024
6.190
6.190
6.010
6.050
392,299
-0.14(-2.26%)
Feb 16, 2024
6.230
6.250
6.140
6.190
264,928
-0.04(-0.64%)
Feb 15, 2024
6.150
6.410
6.130
6.230
827,518
+0.13(+2.13%)
Feb 14, 2024
6.070
6.105
5.975
6.100
336,644
+0.10(+1.67%)
Feb 13, 2024
6.140
6.170
5.950
6.000
515,833
-0.23(-3.69%)
Feb 12, 2024
6.150
6.414
6.130
6.230
670,737
+0.17(+2.81%)
Feb 09, 2024
6.160
6.160
5.990
6.060
331,745
-0.05(-0.82%)
Feb 08, 2024
5.930
6.110
5.850
6.110
285,638
+0.21(+3.56%)
Feb 07, 2024
5.880
5.960
5.850
5.900
175,960
+0.04(+0.68%)
Feb 06, 2024
5.800
5.970
5.800
5.860
259,358
+0.05(+0.86%)
Feb 05, 2024
5.860
5.860
5.730
5.810
429,738
-0.10(-1.69%)
Feb 02, 2024
6.000
6.060
5.880
5.910
467,163
-0.14(-2.31%)
Feb 01, 2024
6.160
6.210
6.000
6.050
549,518
-0.07(-1.14%)
Jan 31, 2024
6.250
6.250
6.090
6.120
305,466
-0.12(-1.92%)
Jan 30, 2024
6.160
6.272
6.140
6.240
226,854
+0.00(+0.00%)
Jan 29, 2024
6.420
6.420
6.190
6.240
318,976
-0.24(-3.70%)
Jan 26, 2024
6.410
6.510
6.345
6.480
389,781
+0.08(+1.25%)
Jan 25, 2024
6.240
6.400
6.185
6.400
399,624
+0.22(+3.56%)
Jan 24, 2024
5.990
6.190
5.950
6.180
719,649
+0.25(+4.22%)
Jan 23, 2024
5.870
5.970
5.865
5.930
362,931
+0.09(+1.54%)
Jan 22, 2024
5.790
5.867
5.713
5.840
345,448
+0.11(+1.92%)
Jan 19, 2024
5.760
5.760
5.605
5.730
321,097
+0.00(+0.00%)
Jan 18, 2024
5.810
5.810
5.635
5.730
446,484
-0.08(-1.38%)
Jan 17, 2024
5.750
5.820
5.680
5.810
383,023
+0.00(+0.00%)
Jan 16, 2024
6.000
6.025
5.780
5.810
760,657
-0.22(-3.65%)
Jan 12, 2024
6.050
6.120
6.000
6.030
396,671
+0.12(+2.03%)
Jan 11, 2024
5.930
5.980
5.865
5.910
284,290
-0.02(-0.34%)
Jan 10, 2024
5.910
5.980
5.830
5.930
287,359
+0.01(+0.17%)
Jan 09, 2024
6.090
6.090
5.830
5.920
581,837
-0.17(-2.79%)
Jan 08, 2024
5.980
6.090
5.890
6.090
417,440
-0.04(-0.65%)
Jan 05, 2024
5.950
6.130
5.860
6.130
754,747
+0.20(+3.37%)
Jan 04, 2024
6.160
6.160
5.880
5.930
650,216
-0.14(-2.31%)
Jan 03, 2024
5.980
6.140
5.900
6.070
449,396
+0.08(+1.34%)
Jan 02, 2024
6.000
6.200
5.970
5.990
898,838
+0.06(+1.01%)
Dec 29, 2023
6.000
6.000
5.910
5.930
553,099
-0.07(-1.17%)
Dec 28, 2023
6.080
6.090
5.980
6.000
317,208
-0.08(-1.32%)
Dec 27, 2023
6.150
6.185
6.060
6.080
355,765
-0.07(-1.14%)
Dec 26, 2023
6.100
6.190
6.075
6.150
398,566
+0.10(+1.65%)
Dec 22, 2023
6.150
6.205
6.030
6.050
324,674
-0.09(-1.47%)
Dec 21, 2023
5.960
6.140
5.931
6.140
276,165
+0.16(+2.68%)
Dec 20, 2023
5.930
6.130
5.880
5.980
474,637
+0.04(+0.67%)
Dec 19, 2023
5.800
5.940
5.780
5.940
435,316
+0.15(+2.59%)
Dec 18, 2023
5.900
5.999
5.765
5.790
446,196
-0.02(-0.34%)
Dec 15, 2023
5.950
5.950
5.750
5.810
531,556
-0.09(-1.53%)
Dec 14, 2023
5.950
5.995
5.825
5.900
730,328
+0.09(+1.55%)
Dec 13, 2023
5.600
5.810
5.560
5.810
832,442
+0.26(+4.68%)
Dec 12, 2023
5.650
5.670
5.465
5.550
1,155,031
-0.16(-2.80%)
Dec 11, 2023
5.890
5.890
5.705
5.710
632,333
-0.20(-3.38%)
Dec 08, 2023
5.810
6.030
5.810
5.910
511,820
+0.15(+2.60%)
Dec 07, 2023
5.840
5.880
5.685
5.760
398,259
-0.03(-0.52%)
Dec 06, 2023
5.930
5.965
5.770
5.790
747,846
-0.17(-2.85%)
Dec 05, 2023
6.070
6.090
5.925
5.960
425,947
-0.09(-1.49%)
Dec 04, 2023
6.180
6.180
5.950
6.050
678,883
-0.13(-2.10%)
Dec 01, 2023
6.140
6.330
6.140
6.180
408,905
+0.04(+0.65%)
Nov 30, 2023
6.230
6.375
6.128
6.140
277,618
-0.02(-0.32%)
Nov 29, 2023
6.200
6.210
6.125
6.160
244,187
+0.02(+0.33%)
Nov 28, 2023
6.220
6.225
6.120
6.140
279,262
-0.05(-0.81%)
Nov 27, 2023
6.210
6.240
6.110
6.190
348,169
-0.07(-1.12%)
Nov 24, 2023
6.190
6.325
6.190
6.260
167,968
+0.03(+0.48%)
Nov 22, 2023
6.040
6.240
5.870
6.230
494,087
+0.10(+1.63%)
Nov 21, 2023
6.150
6.178
6.060
6.130
255,355
-0.03(-0.49%)
Nov 20, 2023
6.290
6.330
6.125
6.160
334,090
-0.12(-1.91%)
Nov 17, 2023
6.030
6.280
6.030
6.280
503,061
+0.28(+4.67%)
Nov 16, 2023
6.080
6.090
5.840
6.000
515,835
-0.16(-2.60%)
Nov 15, 2023
6.310
6.390
6.140
6.160
369,527
-0.19(-2.99%)
Nov 14, 2023
6.370
6.435
6.300
6.350
341,241
+0.05(+0.79%)
Nov 13, 2023
6.260
6.380
6.240
6.300
269,076
+0.02(+0.32%)
Nov 10, 2023
6.310
6.380
6.215
6.280
443,703
+0.08(+1.29%)
Nov 09, 2023
6.130
6.270
6.120
6.200
649,765
+0.20(+3.33%)
Nov 08, 2023
6.160
6.170
5.970
6.000
626,898
-0.18(-2.91%)
Nov 07, 2023
6.250
6.300
5.860
6.180
1,138,274
-0.40(-6.08%)
Nov 06, 2023
6.970
6.970
6.570
6.580
587,947
-0.37(-5.32%)
Nov 03, 2023
7.020
7.030
6.865
6.950
612,095
-0.06(-0.86%)
Nov 02, 2023
6.960
7.030
6.830
7.010
417,386
+0.09(+1.30%)
Nov 01, 2023
7.030
7.080
6.885
6.920
265,070
-0.03(-0.43%)
Oct 31, 2023
7.010
7.070
6.885
6.950
285,428
-0.07(-1.00%)
Oct 30, 2023
7.100
7.191
6.935
7.020
326,323
-0.06(-0.85%)
Oct 27, 2023
7.100
7.130
6.880
7.080
288,834
-0.01(-0.14%)
Oct 26, 2023
7.010
7.130
6.880
7.090
394,505
-0.01(-0.14%)
Oct 25, 2023
6.980
7.180
6.905
7.100
330,444
+0.09(+1.28%)
Oct 24, 2023
7.200
7.200
6.970
7.010
360,262
-0.15(-2.09%)
Oct 23, 2023
7.130
7.295
7.070
7.160
317,524
-0.04(-0.56%)
Oct 20, 2023
7.310
7.354
7.195
7.200
270,630
-0.12(-1.64%)
Oct 19, 2023
7.330
7.440
7.210
7.320
217,860
-0.08(-1.08%)
Oct 18, 2023
7.430
7.460
7.290
7.400
346,453
+0.03(+0.41%)
Oct 17, 2023
7.190
7.450
7.190
7.370
374,418
+0.15(+2.08%)
Oct 16, 2023
7.390
7.410
7.200
7.220
327,491
-0.12(-1.63%)
Oct 13, 2023
7.220
7.390
7.200
7.340
460,050
+0.26(+3.67%)
Oct 12, 2023
7.090
7.090
6.960
7.080
373,200
+0.03(+0.43%)
Oct 11, 2023
7.060
7.135
6.940
7.050
330,237
-0.11(-1.54%)
Oct 10, 2023
7.150
7.255
7.020
7.160
484,922
+0.09(+1.27%)
Oct 09, 2023
6.940
7.190
6.915
7.070
558,755
+0.30(+4.43%)
Oct 06, 2023
6.850
6.880
6.690
6.770
652,007
-0.02(-0.29%)
Oct 05, 2023
6.450
6.840
6.450
6.790
1,189,461
+0.26(+3.98%)
Oct 04, 2023
6.850
6.900
6.518
6.530
870,727
-0.41(-5.91%)
Oct 03, 2023
6.910
7.000
6.850
6.940
401,411
+0.01(+0.14%)
Oct 02, 2023
7.390
7.410
6.880
6.930
696,924
-0.42(-5.71%)
Sep 29, 2023
7.400
7.435
7.240
7.350
661,024
-0.08(-1.08%)
Sep 28, 2023
7.230
7.430
7.230
7.430
617,398
+0.14(+1.92%)
Sep 27, 2023
7.250
7.435
7.230
7.290
435,894
+0.16(+2.24%)
Sep 26, 2023
7.060
7.210
7.045
7.130
516,974
+0.00(+0.00%)
Sep 25, 2023
6.840
7.180
7.110
7.130
512,803
+0.24(+3.48%)
Sep 22, 2023
6.920
7.070
6.870
6.890
354,538
+0.10(+1.47%)
Sep 21, 2023
6.880
6.915
6.620
6.790
759,395
-0.07(-1.02%)
Sep 20, 2023
6.870
7.005
6.840
6.860
313,872
-0.05(-0.72%)
Sep 19, 2023
7.020
7.100
6.755
6.910
786,789
-0.03(-0.43%)
Sep 18, 2023
7.280
7.285
6.940
6.940
455,053
-0.27(-3.74%)
Sep 15, 2023
7.420
7.470
7.200
7.210
711,904
-0.20(-2.70%)
Sep 14, 2023
7.360
7.553
7.260
7.410
501,425
+0.24(+3.35%)
Sep 13, 2023
7.520
7.580
7.140
7.170
611,904
-0.34(-4.53%)
Sep 12, 2023
7.220
7.510
7.210
7.510
564,656
+0.40(+5.63%)
Sep 11, 2023
7.190
7.360
7.063
7.110
695,080
-0.04(-0.56%)
Sep 08, 2023
6.850
7.150
6.850
7.150
1,063,386
+0.37(+5.46%)
Sep 07, 2023
6.660
6.950
6.645
6.780
1,111,498
+0.07(+1.04%)
Sep 06, 2023
6.790
6.885
6.610
6.710
445,240
-0.04(-0.59%)
Sep 05, 2023
6.660
6.780
6.590
6.750
465,996
+0.14(+2.12%)
Sep 01, 2023
6.640
6.750
6.600
6.610
453,727
+0.07(+1.07%)
Aug 31, 2023
6.450
6.560
6.390
6.540
553,438
+0.16(+2.51%)
Aug 30, 2023
6.390
6.470
6.370
6.380
980,408
+0.00(+0.00%)
Aug 29, 2023
6.460
6.460
6.360
6.380
453,970
-0.04(-0.62%)
Aug 28, 2023
6.460
6.640
6.370
6.420
437,645
+0.04(+0.63%)
Aug 25, 2023
6.200
6.480
6.200
6.380
474,071
+0.27(+4.42%)
Aug 24, 2023
6.190
6.275
6.100
6.110
550,508
-0.17(-2.71%)
Aug 23, 2023
6.420
6.460
6.240
6.280
746,989
-0.23(-3.53%)
Aug 22, 2023
6.590
6.600
6.475
6.510
425,736
-0.03(-0.46%)
Aug 21, 2023
6.690
6.761
6.520
6.540
458,396
-0.09(-1.36%)
Aug 18, 2023
6.330
6.630
6.330
6.630
803,362
+0.24(+3.76%)
Aug 17, 2023
6.430
6.550
6.385
6.390
681,882
+0.05(+0.79%)
Aug 16, 2023
6.710
6.860
6.340
6.340
808,612
-0.41(-6.07%)
Aug 15, 2023
7.030
7.060
6.740
6.750
682,058
-0.34(-4.80%)
Aug 14, 2023
7.040
7.150
6.990
7.090
576,666
-0.10(-1.39%)
Aug 11, 2023
7.130
7.260
7.000
7.190
892,238
+0.02(+0.28%)
Aug 10, 2023
7.270
7.372
7.135
7.170
971,896
-0.08(-1.10%)
Aug 09, 2023
7.380
8.210
7.205
7.250
2,874,298
-0.35(-4.61%)
Aug 08, 2023
7.450
7.605
7.335
7.600
568,358
-0.01(-0.13%)
Aug 07, 2023
7.520
7.640
7.400
7.610
634,039
+0.15(+2.01%)
Aug 04, 2023
7.350
7.515
7.257
7.460
735,589
+0.13(+1.77%)
Aug 03, 2023
7.310
7.480
7.017
7.330
670,683
+0.02(+0.27%)
Aug 02, 2023
7.380
7.430
7.235
7.310
491,065
-0.12(-1.62%)
Aug 01, 2023
7.300
7.455
7.210
7.430
549,860
+0.09(+1.23%)
Jul 31, 2023
7.070
7.390
7.070
7.340
620,764
+0.36(+5.16%)
Jul 28, 2023
6.890
7.020
6.770
6.980
351,578
+0.09(+1.31%)
Jul 27, 2023
7.030
7.110
6.830
6.890
635,569
-0.14(-1.99%)
Jul 26, 2023
6.890
7.045
6.830
7.030
223,226
+0.10(+1.44%)
Jul 25, 2023
6.940
7.025
6.905
6.930
251,823
-0.01(-0.14%)
Jul 24, 2023
6.760
7.050
6.750
6.940
334,128
+0.21(+3.12%)
Jul 21, 2023
6.910
6.910
6.705
6.730
289,793
-0.10(-1.46%)
Jul 20, 2023
6.840
6.895
6.775
6.830
206,578
+0.04(+0.59%)
Jul 19, 2023
6.980
7.050
6.760
6.790
283,010
-0.16(-2.30%)
Jul 18, 2023
6.850
7.125
6.850
6.950
676,891
+0.13(+1.91%)
Jul 17, 2023
6.670
6.850
6.625
6.820
450,167
+0.15(+2.25%)
Jul 14, 2023
6.820
6.820
6.540
6.670
551,200
-0.24(-3.47%)
Jul 13, 2023
6.900
7.085
6.780
6.910
593,633
+0.05(+0.73%)
Jul 12, 2023
6.950
7.100
6.800
6.860
613,893
+0.01(+0.15%)
Jul 11, 2023
6.890
6.945
6.795
6.850
505,881
+0.03(+0.44%)
Jul 10, 2023
6.820
6.955
6.770
6.820
391,800
-0.01(-0.15%)
Jul 07, 2023
6.420
6.928
6.420
6.830
834,972
+0.38(+5.89%)
Jul 06, 2023
6.680
6.730
6.391
6.450
446,293
-0.29(-4.30%)
Jul 05, 2023
6.850
6.850
6.740
6.740
294,055
-0.07(-1.03%)
Jul 03, 2023
6.760
6.870
6.760
6.810
187,631
+0.04(+0.59%)
Jun 30, 2023
6.720
6.800
6.610
6.770
379,955
+0.11(+1.65%)
Jun 29, 2023
6.540
6.730
6.540
6.660
331,056
+0.12(+1.83%)
Jun 28, 2023
6.450
6.545
6.285
6.540
421,584
+0.09(+1.40%)
Jun 27, 2023
6.510
6.530
6.380
6.450
253,827
-0.08(-1.23%)
Jun 26, 2023
6.460
6.620
6.430
6.530
305,154
+0.07(+1.08%)
Jun 23, 2023
6.400
6.530
6.350
6.460
1,756,539
-0.09(-1.37%)
Jun 22, 2023
6.500
6.559
6.375
6.550
395,768
-0.03(-0.46%)
Jun 21, 2023
6.510
6.690
6.460
6.580
347,279
+0.07(+1.08%)
Jun 20, 2023
6.700
6.700
6.430
6.510
549,363
-0.20(-2.98%)
Jun 16, 2023
6.920
6.920
6.670
6.710
604,231
-0.12(-1.76%)
Jun 15, 2023
6.840
6.950
6.780
6.830
457,430
+0.07(+1.04%)
Jun 14, 2023
6.950
6.950
6.687
6.760
678,392
-0.10(-1.46%)
Jun 13, 2023
6.940
7.081
6.860
6.860
674,478
+0.04(+0.59%)
Jun 12, 2023
7.050
7.135
6.820
6.820
376,658
-0.34(-4.75%)
Jun 09, 2023
7.250
7.290
7.100
7.160
232,577
-0.11(-1.51%)
Jun 08, 2023
7.420
7.490
7.145
7.270
330,990
-0.16(-2.15%)
Jun 07, 2023
7.330
7.495
7.330
7.430
377,702
+0.18(+2.48%)
Jun 06, 2023
6.960
7.340
6.960
7.250
357,189
+0.18(+2.55%)
Jun 05, 2023
7.190
7.290
7.010
7.070
536,671
-0.03(-0.42%)
Jun 02, 2023
6.950
7.155
6.950
7.100
573,404
+0.29(+4.26%)
Jun 01, 2023
6.830
6.970
6.750
6.810
365,162
+0.01(+0.15%)
May 31, 2023
6.790
6.880
6.745
6.800
362,022
-0.20(-2.86%)
May 30, 2023
7.050
7.100
6.900
7.000
267,520
-0.22(-3.05%)
May 26, 2023
7.260
7.300
7.100
7.220
310,841
+0.07(+0.98%)
May 25, 2023
7.320
7.340
7.060
7.150
363,652
-0.32(-4.28%)
May 24, 2023
7.360
7.540
7.340
7.470
329,308
+0.12(+1.63%)
May 23, 2023
7.410
7.510
7.300
7.350
306,611
+0.02(+0.27%)
May 22, 2023
7.070
7.375
7.070
7.330
382,414
+0.26(+3.68%)
May 19, 2023
7.260
7.270
7.015
7.070
417,406
-0.07(-0.98%)
May 18, 2023
6.770
7.140
6.720
7.140
355,585
+0.37(+5.47%)
May 17, 2023
6.580
6.805
6.560
6.770
403,953
+0.21(+3.20%)
May 16, 2023
6.650
6.840
6.540
6.560
473,091
-0.14(-2.09%)
May 15, 2023
6.710
6.850
6.690
6.700
235,702
-0.01(-0.15%)
May 12, 2023
6.770
6.860
6.575
6.710
317,144
+0.03(+0.45%)
May 11, 2023
6.770
6.809
6.620
6.680
307,060
-0.17(-2.48%)
May 10, 2023
7.120
7.140
6.815
6.850
452,940
-0.21(-2.97%)
May 09, 2023
6.870
7.153
6.780
7.060
345,887
+0.11(+1.58%)
May 08, 2023
7.180
7.350
6.925
6.950
351,303
-0.20(-2.80%)
May 05, 2023
7.270
7.371
7.105
7.150
472,422
+0.15(+2.14%)
May 04, 2023
6.710
7.155
6.611
7.000
1,361,076
+0.54(+8.36%)
May 03, 2023
6.540
6.660
6.440
6.460
722,795
-0.17(-2.56%)
May 02, 2023
6.950
6.950
6.577
6.630
825,799
-0.32(-4.60%)
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.