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
Agrofresh Solutions
(NQ:
AGFS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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 28, 2017
5.840
5.890
5.600
5.610
152,850
-0.21(-3.61%)
Apr 27, 2017
5.760
5.990
5.710
5.820
151,851
+0.12(+2.11%)
Apr 26, 2017
5.500
5.890
5.500
5.700
196,562
+0.09(+1.60%)
Apr 25, 2017
5.840
6.020
5.530
5.610
222,618
-0.17(-2.94%)
Apr 24, 2017
5.840
6.070
5.680
5.780
274,172
+0.03(+0.52%)
Apr 21, 2017
5.580
5.980
5.450
5.750
240,585
+0.26(+4.74%)
Apr 20, 2017
5.790
5.990
5.330
5.490
271,156
-0.30(-5.18%)
Apr 19, 2017
5.290
6.030
5.246
5.790
511,594
+0.55(+10.50%)
Apr 18, 2017
4.780
5.330
4.750
5.240
471,075
+0.44(+9.17%)
Apr 17, 2017
4.850
4.850
4.750
4.800
105,832
-0.07(-1.44%)
Apr 13, 2017
4.910
5.000
4.850
4.870
73,840
+0.01(+0.21%)
Apr 12, 2017
4.990
5.030
4.790
4.860
109,946
-0.14(-2.80%)
Apr 11, 2017
5.030
5.070
4.910
5.000
142,352
-0.03(-0.60%)
Apr 10, 2017
4.930
5.370
4.840
5.030
240,096
+0.18(+3.71%)
Apr 07, 2017
4.890
4.990
4.696
4.850
214,415
-0.01(-0.21%)
Apr 06, 2017
4.220
4.879
4.150
4.860
518,293
+0.71(+17.11%)
Apr 05, 2017
4.270
4.400
4.130
4.150
194,755
-0.08(-1.89%)
Apr 04, 2017
4.410
4.420
4.200
4.230
144,873
-0.14(-3.20%)
Apr 03, 2017
4.430
4.440
4.310
4.370
219,805
+0.00(+0.00%)
Mar 31, 2017
4.330
4.430
4.276
4.370
158,527
+0.08(+1.86%)
Mar 30, 2017
4.250
4.300
4.080
4.290
164,688
+0.10(+2.39%)
Mar 29, 2017
4.090
4.190
4.010
4.190
198,008
+0.12(+2.95%)
Mar 28, 2017
4.050
4.190
3.940
4.070
135,713
+0.03(+0.74%)
Mar 27, 2017
3.650
4.090
3.620
4.040
208,852
+0.45(+12.53%)
Mar 24, 2017
3.940
4.000
3.590
3.590
526,493
-0.36(-9.11%)
Mar 23, 2017
3.310
4.000
3.260
3.950
1,573,388
+0.63(+18.98%)
Mar 22, 2017
3.320
3.400
3.230
3.320
125,608
-0.03(-0.90%)
Mar 21, 2017
3.360
3.410
3.330
3.350
79,639
-0.04(-1.18%)
Mar 20, 2017
3.380
3.460
3.254
3.390
116,047
+0.00(+0.00%)
Mar 17, 2017
3.150
3.470
3.150
3.390
394,009
+0.19(+5.94%)
Mar 16, 2017
3.200
3.220
3.160
3.200
82,000
+0.02(+0.63%)
Mar 15, 2017
3.150
3.210
3.070
3.180
65,992
+0.03(+0.95%)
Mar 14, 2017
3.180
3.390
3.040
3.150
179,331
-0.05(-1.56%)
Mar 13, 2017
2.930
3.230
2.880
3.200
272,067
+0.26(+8.84%)
Mar 10, 2017
2.840
3.000
2.840
2.940
60,711
+0.12(+4.26%)
Mar 09, 2017
2.610
3.100
2.610
2.820
331,412
+0.00(+0.00%)
Mar 08, 2017
2.730
2.930
2.670
2.820
176,902
+0.11(+4.06%)
Mar 07, 2017
2.700
2.760
2.690
2.710
63,797
+0.00(+0.00%)
Mar 06, 2017
2.740
2.805
2.690
2.710
115,363
-0.05(-1.81%)
Mar 03, 2017
2.790
2.810
2.700
2.760
151,972
+0.02(+0.73%)
Mar 02, 2017
2.720
2.760
2.700
2.740
37,912
+0.00(+0.00%)
Mar 01, 2017
2.710
2.780
2.704
2.740
22,252
+0.03(+1.11%)
Feb 28, 2017
2.775
2.799
2.620
2.710
74,814
-0.12(-4.24%)
Feb 27, 2017
2.840
2.970
2.810
2.830
122,352
-0.01(-0.35%)
Feb 24, 2017
2.770
2.930
2.760
2.840
93,579
+0.04(+1.43%)
Feb 23, 2017
2.790
2.810
2.710
2.800
39,801
+0.01(+0.36%)
Feb 22, 2017
2.710
2.800
2.680
2.790
31,575
+0.06(+2.20%)
Feb 21, 2017
2.730
2.740
2.710
2.730
23,522
+0.00(+0.00%)
Feb 17, 2017
2.730
2.730
2.730
0
-0.06(-2.15%)
Feb 16, 2017
2.814
2.814
2.731
2.790
32,213
+0.01(+0.36%)
Feb 15, 2017
2.670
2.810
2.670
2.780
38,260
+0.09(+3.35%)
Feb 14, 2017
2.690
2.690
2.610
2.690
86,883
+0.00(+0.00%)
Feb 13, 2017
2.690
2.710
2.660
2.690
33,026
+0.00(+0.00%)
Feb 10, 2017
2.700
2.733
2.660
2.690
59,941
+0.00(+0.00%)
Feb 09, 2017
2.610
2.710
2.590
2.690
110,196
+0.08(+3.07%)
Feb 08, 2017
2.640
2.670
2.590
2.610
106,487
-0.03(-1.14%)
Feb 07, 2017
2.650
2.700
2.630
2.640
82,301
-0.01(-0.38%)
Feb 06, 2017
2.770
2.770
2.640
2.650
64,497
-0.12(-4.33%)
Feb 03, 2017
2.870
2.870
2.760
2.770
44,575
-0.08(-2.81%)
Feb 02, 2017
2.770
2.900
2.720
2.850
83,959
+0.07(+2.52%)
Feb 01, 2017
2.640
2.800
2.640
2.780
92,307
+0.15(+5.70%)
Jan 31, 2017
2.600
2.650
2.550
2.630
64,840
+0.03(+1.15%)
Jan 30, 2017
2.710
2.710
2.600
2.600
67,704
-0.12(-4.41%)
Jan 27, 2017
2.770
2.770
2.700
2.720
39,583
-0.04(-1.63%)
Jan 26, 2017
2.960
2.980
2.740
2.765
68,795
-0.19(-6.59%)
Jan 25, 2017
2.910
3.000
2.910
2.960
144,621
+0.06(+2.07%)
Jan 24, 2017
2.790
2.950
2.750
2.900
122,666
+0.13(+4.69%)
Jan 23, 2017
2.710
2.790
2.640
2.770
89,855
+0.06(+2.21%)
Jan 20, 2017
2.760
2.780
2.700
2.710
70,563
-0.07(-2.52%)
Jan 19, 2017
2.800
2.800
2.680
2.780
105,636
+0.01(+0.36%)
Jan 18, 2017
2.770
2.800
2.730
2.770
68,512
+0.00(+0.00%)
Jan 17, 2017
2.780
2.790
2.700
2.770
53,379
-0.01(-0.36%)
Jan 13, 2017
2.780
2.780
2.780
0
+0.04(+1.46%)
Jan 12, 2017
2.740
2.780
2.650
2.740
54,515
+0.00(+0.00%)
Jan 11, 2017
2.690
2.790
2.670
2.740
63,047
+0.05(+1.86%)
Jan 10, 2017
2.660
2.780
2.660
2.690
86,902
+0.02(+0.75%)
Jan 09, 2017
2.770
2.770
2.660
2.670
76,985
-0.10(-3.61%)
Jan 06, 2017
2.770
2.810
2.760
2.770
68,476
+0.00(+0.00%)
Jan 05, 2017
2.860
2.860
2.710
2.770
133,903
-0.01(-0.36%)
Jan 04, 2017
2.570
2.810
2.550
2.780
155,113
+0.23(+9.02%)
Jan 03, 2017
2.680
2.710
2.530
2.550
190,615
-0.10(-3.77%)
Dec 30, 2016
2.650
2.650
2.650
0
+0.07(+2.71%)
Dec 29, 2016
2.680
2.760
2.580
2.580
235,390
-0.12(-4.44%)
Dec 28, 2016
2.780
2.800
2.600
2.700
272,936
-0.08(-2.88%)
Dec 27, 2016
2.780
2.880
2.760
2.780
278,951
-0.02(-0.71%)
Dec 23, 2016
2.800
2.800
2.800
0
+0.09(+3.32%)
Dec 22, 2016
2.710
2.750
2.650
2.710
161,524
+0.01(+0.37%)
Dec 21, 2016
2.770
2.790
2.670
2.700
104,003
-0.05(-1.82%)
Dec 20, 2016
2.730
2.820
2.660
2.750
199,874
+0.03(+1.10%)
Dec 19, 2016
2.850
2.890
2.700
2.720
315,152
-0.06(-2.16%)
Dec 16, 2016
2.760
2.850
2.720
2.780
403,350
+0.05(+1.83%)
Dec 15, 2016
2.730
2.780
2.650
2.730
191,153
+0.01(+0.37%)
Dec 14, 2016
2.780
2.790
2.680
2.720
175,544
-0.08(-2.86%)
Dec 13, 2016
2.840
2.840
2.770
2.800
247,313
-0.02(-0.71%)
Dec 12, 2016
2.900
2.970
2.790
2.820
280,872
-0.06(-2.08%)
Dec 09, 2016
2.820
2.900
2.810
2.880
285,598
+0.08(+2.86%)
Dec 08, 2016
2.980
3.035
2.775
2.800
458,201
-0.20(-6.67%)
Dec 07, 2016
3.080
3.110
2.950
3.000
265,145
-0.08(-2.60%)
Dec 06, 2016
3.130
3.200
3.053
3.080
258,359
-0.05(-1.60%)
Dec 05, 2016
3.060
3.200
3.020
3.130
440,726
+0.12(+3.99%)
Dec 02, 2016
2.890
3.050
2.810
3.010
565,333
+0.15(+5.24%)
Dec 01, 2016
2.800
2.970
2.770
2.860
251,425
+0.06(+2.14%)
Nov 30, 2016
2.890
2.930
2.790
2.800
211,149
-0.07(-2.44%)
Nov 29, 2016
2.880
2.900
2.700
2.870
435,707
-0.02(-0.69%)
Nov 28, 2016
3.130
3.190
2.870
2.890
360,554
-0.23(-7.37%)
Nov 25, 2016
3.130
3.340
2.970
3.120
386,085
+0.01(+0.32%)
Nov 23, 2016
3.110
3.110
3.110
0
-0.07(-2.20%)
Nov 22, 2016
2.860
3.280
2.700
3.180
1,625,027
+0.28(+9.66%)
Nov 21, 2016
2.520
3.000
2.420
2.900
1,575,706
+0.45(+18.37%)
Nov 18, 2016
2.260
2.500
2.210
2.450
1,779,176
+0.21(+9.37%)
Nov 17, 2016
2.130
2.270
2.130
2.240
1,128,146
+0.02(+0.90%)
Nov 16, 2016
2.220
2.290
2.180
2.220
454,344
+0.02(+0.91%)
Nov 15, 2016
2.430
2.430
2.150
2.200
1,084,080
-0.20(-8.33%)
Nov 14, 2016
2.650
2.700
2.310
2.400
1,093,432
-0.07(-2.83%)
Nov 11, 2016
2.290
2.490
2.040
2.470
909,593
+0.45(+22.28%)
Nov 10, 2016
2.450
2.550
1.960
2.020
1,454,353
-0.38(-15.83%)
Nov 09, 2016
4.250
4.430
2.380
2.400
1,999,290
-2.30(-48.94%)
Nov 08, 2016
4.890
4.890
4.680
4.700
67,990
-0.18(-3.69%)
Nov 07, 2016
4.890
4.920
4.740
4.880
63,188
+0.14(+2.95%)
Nov 04, 2016
4.600
4.890
4.560
4.740
52,542
+0.14(+3.04%)
Nov 03, 2016
4.720
4.820
4.570
4.600
41,862
-0.07(-1.50%)
Nov 02, 2016
4.630
4.760
4.600
4.670
41,121
+0.02(+0.43%)
Nov 01, 2016
4.743
4.750
4.600
4.650
32,791
-0.05(-1.06%)
Oct 31, 2016
4.650
4.750
4.550
4.700
36,333
+0.04(+0.86%)
Oct 28, 2016
4.770
4.805
4.650
4.660
39,372
-0.10(-2.10%)
Oct 27, 2016
4.760
4.830
4.650
4.760
44,224
+0.03(+0.63%)
Oct 26, 2016
4.800
4.850
4.730
4.730
50,567
-0.10(-2.07%)
Oct 25, 2016
4.960
4.960
4.767
4.830
27,824
-0.10(-2.03%)
Oct 24, 2016
5.080
5.080
4.910
4.930
31,562
-0.10(-1.99%)
Oct 21, 2016
5.040
5.070
4.935
5.030
39,840
-0.08(-1.57%)
Oct 20, 2016
4.980
5.150
4.930
5.110
35,159
+0.14(+2.82%)
Oct 19, 2016
4.910
5.000
4.910
4.970
29,685
+0.05(+1.02%)
Oct 18, 2016
4.920
4.970
4.880
4.920
21,496
+0.06(+1.23%)
Oct 17, 2016
5.030
5.030
4.840
4.860
58,455
-0.15(-2.99%)
Oct 14, 2016
5.150
5.189
5.000
5.010
27,519
-0.10(-1.96%)
Oct 13, 2016
5.050
5.150
5.020
5.110
34,907
-0.01(-0.20%)
Oct 12, 2016
5.110
5.320
5.020
5.120
39,867
+0.03(+0.59%)
Oct 11, 2016
5.310
5.320
5.050
5.090
37,481
-0.25(-4.68%)
Oct 10, 2016
5.370
5.440
5.310
5.340
30,684
+0.01(+0.19%)
Oct 07, 2016
5.380
5.470
5.300
5.330
82,990
-0.02(-0.37%)
Oct 06, 2016
5.320
5.450
5.310
5.350
48,809
+0.00(+0.00%)
Oct 05, 2016
5.350
5.400
5.320
5.350
28,980
+0.05(+0.94%)
Oct 04, 2016
5.370
5.460
5.250
5.300
40,777
-0.07(-1.30%)
Oct 03, 2016
5.300
5.420
5.250
5.370
51,663
+0.08(+1.51%)
Sep 30, 2016
5.290
5.360
5.170
5.290
103,901
+0.03(+0.57%)
Sep 29, 2016
5.360
5.490
5.230
5.260
34,633
-0.13(-2.41%)
Sep 28, 2016
5.210
5.420
5.180
5.390
89,542
+0.18(+3.45%)
Sep 27, 2016
5.160
5.260
5.070
5.210
707,530
+0.05(+0.97%)
Sep 26, 2016
5.260
5.318
5.150
5.160
47,800
-0.16(-3.01%)
Sep 23, 2016
5.450
5.500
5.260
5.320
120,079
-0.16(-2.92%)
Sep 22, 2016
5.500
5.510
5.300
5.480
77,250
-0.02(-0.36%)
Sep 21, 2016
5.660
5.700
5.420
5.500
86,128
-0.11(-1.96%)
Sep 20, 2016
5.840
5.840
5.590
5.610
40,351
-0.17(-2.94%)
Sep 19, 2016
5.750
5.860
5.470
5.780
117,913
+0.07(+1.23%)
Sep 16, 2016
5.820
5.825
5.680
5.710
125,338
-0.08(-1.38%)
Sep 15, 2016
5.820
5.840
5.680
5.790
49,476
-0.04(-0.69%)
Sep 14, 2016
5.920
5.980
5.680
5.830
352,061
-0.07(-1.19%)
Sep 13, 2016
5.890
5.980
5.780
5.900
73,105
-0.11(-1.83%)
Sep 12, 2016
5.640
6.015
5.520
6.010
118,228
+0.26(+4.52%)
Sep 09, 2016
5.960
6.010
5.660
5.750
140,164
-0.29(-4.80%)
Sep 08, 2016
6.100
6.290
5.940
6.040
71,240
-0.05(-0.82%)
Sep 07, 2016
5.900
6.140
5.900
6.090
74,537
+0.16(+2.70%)
Sep 06, 2016
5.940
6.060
5.860
5.930
50,587
+0.01(+0.17%)
Sep 02, 2016
6.020
5.920
5.920
5.920
59,900
-0.07(-1.17%)
Sep 01, 2016
6.100
6.100
5.885
5.990
58,260
-0.08(-1.32%)
Aug 31, 2016
6.290
6.360
6.050
6.070
215,770
-0.23(-3.65%)
Aug 30, 2016
5.910
6.310
5.900
6.300
149,239
+0.39(+6.60%)
Aug 29, 2016
5.730
5.939
5.690
5.910
162,852
+0.17(+2.96%)
Aug 26, 2016
5.970
5.970
5.672
5.740
115,292
-0.22(-3.69%)
Aug 25, 2016
5.830
5.990
5.830
5.960
226,002
+0.11(+1.88%)
Aug 24, 2016
5.870
5.930
5.800
5.850
176,217
-0.01(-0.17%)
Aug 23, 2016
5.770
5.860
5.690
5.860
60,915
+0.11(+1.91%)
Aug 22, 2016
5.940
5.950
5.710
5.750
191,305
-0.23(-3.85%)
Aug 19, 2016
5.990
6.050
5.810
5.980
160,550
-0.02(-0.33%)
Aug 18, 2016
5.820
6.010
5.820
6.000
240,579
+0.15(+2.56%)
Aug 17, 2016
5.800
5.900
5.750
5.850
82,933
+0.05(+0.86%)
Aug 16, 2016
5.980
5.980
5.780
5.800
133,752
-0.19(-3.17%)
Aug 15, 2016
5.790
6.020
5.750
5.990
444,868
+0.19(+3.28%)
Aug 12, 2016
6.050
6.050
5.700
5.800
241,941
-0.23(-3.81%)
Aug 11, 2016
5.960
6.070
5.910
6.030
813,163
+0.07(+1.17%)
Aug 10, 2016
6.120
6.140
5.850
5.960
91,343
-0.13(-2.13%)
Aug 09, 2016
5.800
6.130
5.800
6.090
111,921
-0.05(-0.81%)
Aug 08, 2016
6.160
6.340
6.120
6.140
355,413
-0.04(-0.65%)
Aug 05, 2016
6.000
6.210
5.870
6.180
71,024
+0.20(+3.34%)
Aug 04, 2016
6.100
6.140
5.940
5.980
35,220
-0.13(-2.13%)
Aug 03, 2016
5.910
6.230
5.890
6.110
82,270
+0.21(+3.56%)
Aug 02, 2016
6.160
6.280
5.880
5.900
80,699
-0.30(-4.84%)
Aug 01, 2016
6.450
6.450
6.090
6.200
364,444
-0.25(-3.88%)
Jul 29, 2016
6.340
6.548
6.221
6.450
183,204
+0.04(+0.62%)
Jul 28, 2016
6.460
6.730
6.400
6.410
291,563
-0.10(-1.54%)
Jul 27, 2016
5.900
6.560
5.800
6.510
133,174
+0.61(+10.34%)
Jul 26, 2016
5.590
5.900
5.300
5.900
51,596
+0.29(+5.17%)
Jul 25, 2016
5.460
5.660
5.460
5.610
66,021
-0.05(-0.88%)
Jul 22, 2016
5.720
5.720
5.580
5.660
41,558
-0.05(-0.88%)
Jul 21, 2016
5.670
5.760
5.560
5.710
106,992
+0.05(+0.88%)
Jul 20, 2016
5.690
5.860
5.520
5.660
82,961
-0.02(-0.35%)
Jul 19, 2016
5.750
5.850
5.510
5.680
34,503
-0.08(-1.39%)
Jul 18, 2016
5.570
5.860
5.470
5.760
87,854
+0.17(+3.04%)
Jul 15, 2016
5.790
5.790
5.430
5.590
125,386
-0.15(-2.61%)
Jul 14, 2016
5.910
5.980
5.700
5.740
53,429
-0.18(-3.04%)
Jul 13, 2016
6.010
6.060
5.490
5.920
89,418
-0.09(-1.50%)
Jul 12, 2016
5.990
6.100
5.950
6.010
87,141
+0.04(+0.67%)
Jul 11, 2016
5.930
6.000
5.900
5.970
106,590
+0.06(+1.02%)
Jul 08, 2016
5.530
5.980
5.430
5.910
256,047
+0.44(+8.04%)
Jul 07, 2016
5.450
5.660
5.370
5.470
197,729
+0.08(+1.48%)
Jul 05, 2016
5.450
5.540
5.270
5.390
132,226
-0.06(-1.10%)
Jul 01, 2016
5.290
5.450
5.450
5.450
140,200
+0.14(+2.64%)
Jun 30, 2016
5.060
5.320
5.060
5.310
90,163
+0.20(+3.91%)
Jun 29, 2016
5.130
5.240
5.060
5.110
139,192
+0.05(+0.99%)
Jun 28, 2016
4.700
5.140
4.690
5.060
142,306
+0.42(+9.05%)
Jun 27, 2016
4.720
4.830
4.400
4.640
211,935
-0.09(-1.90%)
Jun 24, 2016
4.890
5.030
4.670
4.730
2,072,662
-0.26(-5.21%)
Jun 23, 2016
4.960
5.120
4.830
4.990
181,666
+0.04(+0.81%)
Jun 22, 2016
5.160
5.200
4.820
4.950
113,332
-0.02(-0.40%)
Jun 21, 2016
5.050
5.050
4.910
4.970
98,979
-0.05(-1.00%)
Jun 20, 2016
4.975
5.190
4.880
5.020
76,392
-0.03(-0.59%)
Jun 17, 2016
5.100
5.130
4.970
5.050
170,002
-0.05(-0.98%)
Jun 16, 2016
5.180
5.250
5.020
5.100
108,291
-0.09(-1.73%)
Jun 15, 2016
5.190
5.250
5.170
5.190
58,592
+0.02(+0.39%)
Jun 14, 2016
5.160
5.310
5.130
5.170
132,407
-0.03(-0.58%)
Jun 13, 2016
5.350
5.625
5.130
5.200
401,798
-0.21(-3.88%)
Jun 10, 2016
5.370
5.510
5.300
5.410
131,101
-0.05(-0.92%)
Jun 09, 2016
5.450
5.500
5.280
5.460
237,319
+0.03(+0.55%)
Jun 08, 2016
5.400
5.470
5.350
5.430
57,367
+0.06(+1.12%)
Jun 07, 2016
5.290
5.490
5.230
5.370
122,811
+0.10(+1.90%)
Jun 06, 2016
5.070
5.300
5.020
5.270
100,613
+0.23(+4.56%)
Jun 03, 2016
5.080
5.080
4.960
5.040
167,710
-0.02(-0.40%)
Jun 02, 2016
5.020
5.090
5.000
5.060
43,160
+0.06(+1.20%)
Jun 01, 2016
4.980
5.100
4.920
5.000
60,399
-0.02(-0.40%)
May 31, 2016
4.930
5.250
4.910
5.020
101,699
+0.07(+1.41%)
May 27, 2016
4.940
4.950
4.950
4.950
113,300
+0.01(+0.20%)
May 26, 2016
5.020
5.165
4.855
4.940
174,190
-0.04(-0.80%)
May 25, 2016
5.050
5.110
4.910
4.980
74,323
-0.02(-0.40%)
May 24, 2016
5.150
5.160
4.900
5.000
118,593
-0.13(-2.53%)
May 23, 2016
4.870
5.130
4.770
5.130
189,488
+0.28(+5.77%)
May 20, 2016
4.480
5.010
4.480
4.850
130,280
+0.35(+7.78%)
May 19, 2016
4.500
4.690
4.365
4.500
398,041
-0.13(-2.81%)
May 18, 2016
4.770
4.940
4.550
4.630
161,092
-0.16(-3.34%)
May 17, 2016
5.060
5.060
4.730
4.790
161,507
-0.24(-4.77%)
May 16, 2016
5.070
5.165
4.900
5.030
115,427
-0.05(-0.98%)
May 13, 2016
5.300
5.340
5.050
5.080
78,537
-0.26(-4.87%)
May 12, 2016
5.680
5.680
5.330
5.340
599,952
-0.17(-3.09%)
May 11, 2016
5.350
5.945
5.350
5.510
82,051
+0.00(+0.00%)
May 10, 2016
5.130
5.720
5.000
5.510
112,663
-0.02(-0.36%)
May 09, 2016
5.810
5.880
5.470
5.530
86,606
-0.34(-5.79%)
May 06, 2016
5.800
5.900
5.654
5.870
81,770
+0.03(+0.51%)
May 05, 2016
5.980
6.010
5.750
5.840
82,947
-0.09(-1.52%)
May 04, 2016
5.850
6.010
5.660
5.930
83,247
+0.02(+0.34%)
May 03, 2016
6.000
6.020
5.870
5.910
89,042
-0.15(-2.48%)
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.