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 29, 2022
1.890
1.890
1.840
1.860
11,465
-0.06(-3.12%)
Apr 28, 2022
1.860
1.940
1.840
1.920
24,714
+0.07(+4.07%)
Apr 27, 2022
1.840
1.940
1.810
1.845
28,664
+0.00(+0.27%)
Apr 26, 2022
1.840
1.950
1.830
1.840
55,686
-0.03(-1.60%)
Apr 25, 2022
1.880
1.910
1.840
1.870
21,795
-0.04(-2.09%)
Apr 22, 2022
1.920
1.995
1.840
1.910
30,175
+0.01(+0.53%)
Apr 21, 2022
1.870
1.920
1.831
1.900
17,740
+0.02(+1.06%)
Apr 20, 2022
1.800
1.900
1.800
1.880
38,327
+0.06(+3.30%)
Apr 19, 2022
1.930
1.930
1.820
1.820
36,744
-0.10(-5.21%)
Apr 18, 2022
1.840
1.950
1.820
1.920
61,257
+0.08(+4.35%)
Apr 14, 2022
1.860
1.890
1.840
1.840
14,682
-0.05(-2.65%)
Apr 13, 2022
1.900
1.900
1.820
1.890
39,524
+0.03(+1.61%)
Apr 12, 2022
1.870
1.890
1.840
1.860
45,789
-0.01(-0.53%)
Apr 11, 2022
1.900
1.917
1.870
1.870
36,319
-0.03(-1.84%)
Apr 08, 2022
1.910
1.930
1.900
1.905
20,238
-0.02(-1.30%)
Apr 07, 2022
1.900
1.930
1.900
1.930
37,596
+0.07(+3.76%)
Apr 06, 2022
1.860
1.920
1.860
1.860
36,300
-0.02(-1.06%)
Apr 05, 2022
1.870
1.940
1.850
1.880
74,505
+0.01(+0.53%)
Apr 04, 2022
1.910
1.950
1.840
1.870
151,728
-0.02(-1.06%)
Apr 01, 2022
1.939
1.960
1.890
1.890
30,937
-0.01(-0.53%)
Mar 31, 2022
1.930
1.960
1.890
1.900
40,744
-0.06(-3.06%)
Mar 30, 2022
1.980
2.000
1.910
1.960
30,826
+0.01(+0.51%)
Mar 29, 2022
1.900
2.030
1.890
1.950
66,629
+0.03(+1.56%)
Mar 28, 2022
1.950
1.950
1.890
1.920
51,563
-0.04(-2.04%)
Mar 25, 2022
2.060
2.080
1.900
1.960
121,326
-0.08(-3.92%)
Mar 24, 2022
1.870
2.070
1.870
2.040
504,144
+0.15(+7.94%)
Mar 23, 2022
1.920
1.960
1.880
1.890
108,126
-0.01(-0.53%)
Mar 22, 2022
1.850
1.961
1.850
1.900
38,283
-0.03(-1.55%)
Mar 21, 2022
1.890
1.970
1.830
1.930
55,536
+0.03(+1.58%)
Mar 18, 2022
1.850
1.950
1.831
1.900
69,127
+0.05(+2.70%)
Mar 17, 2022
1.970
1.976
1.830
1.850
81,826
-0.05(-2.63%)
Mar 16, 2022
1.950
1.999
1.893
1.900
36,942
-0.08(-4.04%)
Mar 15, 2022
1.903
2.010
1.902
1.980
35,499
-0.03(-1.49%)
Mar 14, 2022
2.040
2.080
1.880
2.010
225,865
-0.03(-1.47%)
Mar 11, 2022
2.150
2.190
1.980
2.040
97,286
-0.08(-3.55%)
Mar 10, 2022
1.930
2.330
1.930
2.115
749,883
+0.15(+7.36%)
Mar 09, 2022
1.980
1.980
1.890
1.970
22,553
+0.03(+1.55%)
Mar 08, 2022
1.970
1.990
1.840
1.940
25,614
+0.01(+0.52%)
Mar 07, 2022
1.910
2.008
1.910
1.930
24,940
+0.00(+0.00%)
Mar 04, 2022
2.060
2.060
1.870
1.930
77,267
-0.13(-6.31%)
Mar 03, 2022
2.116
2.116
2.000
2.060
17,817
-0.01(-0.48%)
Mar 02, 2022
2.060
2.100
2.040
2.070
7,090
+0.01(+0.49%)
Mar 01, 2022
2.060
2.060
1.970
2.060
12,902
+0.05(+2.49%)
Feb 28, 2022
2.010
2.050
1.940
2.010
30,036
+0.00(+0.00%)
Feb 25, 2022
1.990
2.050
1.950
2.010
46,649
+0.04(+2.03%)
Feb 24, 2022
1.840
2.020
1.853
1.970
109,251
+0.05(+2.60%)
Feb 23, 2022
1.870
1.930
1.848
1.920
13,141
+0.06(+3.23%)
Feb 22, 2022
1.988
1.988
1.854
1.860
23,850
-0.13(-6.53%)
Feb 18, 2022
1.990
0
+0.06(+3.11%)
Feb 17, 2022
1.910
1.945
1.910
1.930
3,785
-0.02(-1.03%)
Feb 16, 2022
1.980
1.980
1.870
1.950
10,519
-0.02(-1.02%)
Feb 15, 2022
1.870
2.000
1.870
1.970
34,402
+0.10(+5.35%)
Feb 14, 2022
1.930
1.980
1.860
1.870
48,953
-0.11(-5.56%)
Feb 11, 2022
1.990
2.020
1.960
1.980
18,841
-0.04(-1.98%)
Feb 10, 2022
2.010
2.020
1.980
2.020
5,215
+0.04(+2.02%)
Feb 09, 2022
2.030
2.140
1.920
1.980
62,695
-0.06(-2.94%)
Feb 08, 2022
1.960
2.040
1.960
2.040
4,438
+0.05(+2.51%)
Feb 07, 2022
2.030
2.060
1.970
1.990
23,088
-0.03(-1.49%)
Feb 04, 2022
2.030
2.050
2.010
2.020
8,092
+0.03(+1.51%)
Feb 03, 2022
1.950
2.010
1.990
35,631
+0.00(+0.00%)
Feb 02, 2022
1.930
2.036
1.900
1.990
62,094
+0.12(+6.42%)
Feb 01, 2022
1.990
2.000
1.870
1.870
28,692
-0.11(-5.56%)
Jan 31, 2022
1.860
1.980
19,527
+0.09(+4.76%)
Jan 28, 2022
1.960
1.970
1.851
1.890
31,609
-0.08(-4.06%)
Jan 27, 2022
1.960
2.000
1.950
1.970
36,826
+0.03(+1.55%)
Jan 26, 2022
1.950
2.000
1.940
1.940
19,092
+0.03(+1.57%)
Jan 25, 2022
1.960
2.010
1.890
1.910
31,513
-0.11(-5.45%)
Jan 24, 2022
1.960
2.030
1.960
2.020
52,722
+0.00(+0.00%)
Jan 21, 2022
2.170
2.170
1.930
2.020
81,738
-0.17(-7.76%)
Jan 20, 2022
2.097
2.250
2.097
2.190
32,644
-0.07(-3.10%)
Jan 19, 2022
2.200
2.280
2.100
2.260
78,696
+0.10(+4.63%)
Jan 18, 2022
2.070
2.210
2.017
2.160
12,609
+0.09(+4.35%)
Jan 14, 2022
2.070
0
-0.13(-5.91%)
Jan 13, 2022
2.280
2.280
2.190
2.200
19,231
-0.02(-0.90%)
Jan 12, 2022
2.230
2.250
2.200
2.220
22,802
-0.04(-1.77%)
Jan 11, 2022
2.200
2.290
2.150
2.260
20,588
+0.10(+4.63%)
Jan 10, 2022
2.210
2.260
2.141
2.160
54,812
-0.10(-4.42%)
Jan 07, 2022
2.170
2.270
2.150
2.260
56,969
+0.06(+2.73%)
Jan 06, 2022
2.270
2.270
2.060
2.200
46,068
-0.03(-1.35%)
Jan 05, 2022
2.150
2.260
2.120
2.230
53,667
+0.05(+2.29%)
Jan 04, 2022
2.130
2.200
2.087
2.180
83,692
+0.09(+4.31%)
Jan 03, 2022
2.060
2.130
1.990
2.090
79,417
+0.10(+5.03%)
Dec 31, 2021
2.030
2.040
1.940
1.990
286,153
+0.03(+1.53%)
Dec 30, 2021
1.860
2.035
1.860
1.960
37,648
+0.09(+4.81%)
Dec 29, 2021
2.000
2.040
1.787
1.870
128,660
-0.11(-5.56%)
Dec 28, 2021
1.920
2.090
1.910
1.980
36,570
+0.03(+1.54%)
Dec 27, 2021
2.100
2.100
1.910
1.950
63,530
-0.05(-2.50%)
Dec 23, 2021
1.680
2.050
1.680
2.000
232,320
+0.30(+17.65%)
Dec 22, 2021
1.700
1.830
1.660
1.700
83,376
-0.01(-0.58%)
Dec 21, 2021
1.910
1.910
1.670
1.710
132,063
-0.19(-10.00%)
Dec 20, 2021
1.900
1.970
1.800
1.900
34,734
-0.05(-2.56%)
Dec 17, 2021
1.940
2.020
1.910
1.950
172,344
+0.00(+0.00%)
Dec 16, 2021
1.910
2.010
1.840
1.950
52,452
+0.05(+2.63%)
Dec 15, 2021
1.890
1.920
1.820
1.900
121,906
+0.00(+0.00%)
Dec 14, 2021
1.950
1.990
1.880
1.900
47,673
-0.03(-1.55%)
Dec 13, 2021
1.880
2.000
1.795
1.930
65,411
+0.02(+1.05%)
Dec 10, 2021
1.900
2.010
1.850
1.910
88,796
+0.07(+3.80%)
Dec 09, 2021
1.830
1.920
1.784
1.840
65,618
-0.02(-1.08%)
Dec 08, 2021
1.830
1.884
1.730
1.860
46,792
+0.05(+2.76%)
Dec 07, 2021
1.680
1.860
1.640
1.810
43,420
+0.12(+7.10%)
Dec 06, 2021
1.730
1.750
1.690
1.690
51,159
+0.00(+0.00%)
Dec 03, 2021
1.790
1.830
1.649
1.690
85,573
-0.09(-5.06%)
Dec 02, 2021
1.800
1.834
1.760
1.780
39,812
-0.02(-1.11%)
Dec 01, 2021
1.780
2.010
1.766
1.800
95,060
+0.00(+0.00%)
Nov 30, 2021
1.850
1.890
1.830
1.800
43,164
-0.04(-2.17%)
Nov 29, 2021
1.870
1.940
1.840
1.840
273,209
-0.03(-1.60%)
Nov 26, 2021
1.910
1.970
1.870
1.870
129,416
-0.07(-3.61%)
Nov 24, 2021
1.950
1.950
1.880
1.940
125,449
-0.01(-0.51%)
Nov 23, 2021
2.050
2.050
1.900
1.950
68,067
-0.04(-2.01%)
Nov 22, 2021
2.010
2.010
1.970
1.990
22,267
+0.05(+2.58%)
Nov 19, 2021
1.960
2.050
1.940
1.940
45,240
-0.01(-0.51%)
Nov 18, 2021
1.930
1.950
1.928
1.950
80,161
+0.06(+3.17%)
Nov 17, 2021
1.940
1.980
1.870
1.890
69,300
-0.01(-0.53%)
Nov 16, 2021
2.030
2.030
1.880
1.900
155,699
-0.07(-3.55%)
Nov 15, 2021
2.070
2.100
1.950
1.970
62,906
-0.01(-0.51%)
Nov 12, 2021
2.100
2.110
1.970
1.980
93,638
-0.10(-4.81%)
Nov 11, 2021
2.100
2.100
1.980
2.080
35,561
+0.03(+1.46%)
Nov 10, 2021
2.060
2.050
53,040
+0.07(+3.54%)
Nov 09, 2021
2.060
2.060
1.960
1.980
59,584
-0.08(-3.88%)
Nov 08, 2021
2.060
2.060
2.010
2.060
23,125
+0.02(+0.98%)
Nov 05, 2021
2.040
2.060
2.000
2.040
41,257
+0.00(+0.00%)
Nov 04, 2021
2.050
2.060
2.008
2.040
20,362
+0.00(+0.00%)
Nov 03, 2021
2.030
2.100
1.990
2.040
26,383
-0.02(-0.97%)
Nov 02, 2021
2.040
2.078
2.025
2.060
24,504
+0.01(+0.49%)
Nov 01, 2021
2.050
2.073
2.030
2.050
10,046
+0.02(+0.99%)
Oct 29, 2021
2.020
2.080
2.010
2.030
9,771
-0.02(-0.98%)
Oct 28, 2021
2.010
2.060
1.971
2.050
34,080
+0.04(+1.99%)
Oct 27, 2021
2.120
2.120
2.000
2.010
163,111
-0.09(-4.29%)
Oct 26, 2021
2.000
2.110
2.100
56,096
+0.09(+4.48%)
Oct 25, 2021
2.000
2.040
1.990
2.010
25,625
+0.02(+1.01%)
Oct 22, 2021
2.150
2.155
1.850
1.990
98,179
-0.15(-7.01%)
Oct 21, 2021
2.180
2.180
2.120
2.140
9,317
-0.05(-2.28%)
Oct 20, 2021
2.070
2.200
2.070
2.190
6,143
+0.14(+6.83%)
Oct 19, 2021
2.130
2.165
2.050
2.050
57,384
-0.08(-3.76%)
Oct 18, 2021
2.150
2.200
2.120
2.130
12,971
-0.01(-0.47%)
Oct 15, 2021
2.240
2.250
2.140
2.140
37,064
-0.07(-3.17%)
Oct 14, 2021
2.230
2.250
2.210
2.210
41,629
-0.02(-0.90%)
Oct 13, 2021
2.250
2.250
2.230
2.230
6,234
+0.00(+0.00%)
Oct 12, 2021
2.230
2.255
2.230
2.230
22,737
-0.02(-0.89%)
Oct 11, 2021
2.220
2.260
2.220
2.250
22,487
+0.03(+1.35%)
Oct 08, 2021
2.100
2.260
2.100
2.220
35,844
+0.17(+8.29%)
Oct 07, 2021
2.200
2.220
2.030
2.050
46,100
-0.16(-7.24%)
Oct 06, 2021
2.210
2.250
2.200
2.210
49,022
-0.05(-2.21%)
Oct 05, 2021
2.190
2.260
2.154
2.260
34,335
+0.11(+5.12%)
Oct 04, 2021
2.150
2.235
2.150
2.150
14,846
-0.02(-0.92%)
Oct 01, 2021
2.180
2.200
2.160
2.170
7,330
+0.01(+0.46%)
Sep 30, 2021
2.170
2.210
2.130
2.160
16,612
-0.01(-0.46%)
Sep 29, 2021
2.190
2.200
2.120
2.170
11,358
+0.02(+0.93%)
Sep 28, 2021
2.250
2.250
2.130
2.150
26,456
-0.09(-4.02%)
Sep 27, 2021
2.210
2.250
2.150
2.240
32,350
+0.05(+2.28%)
Sep 24, 2021
2.230
2.250
2.170
2.190
31,435
-0.02(-0.90%)
Sep 23, 2021
2.209
2.230
2.195
2.210
21,043
-0.01(-0.45%)
Sep 22, 2021
2.280
2.280
2.210
2.220
32,956
-0.04(-1.77%)
Sep 21, 2021
2.130
2.270
2.120
2.260
62,570
+0.14(+6.60%)
Sep 20, 2021
2.130
2.130
2.100
2.120
51,574
-0.02(-0.93%)
Sep 17, 2021
2.000
2.140
2.000
2.140
92,705
+0.14(+7.00%)
Sep 16, 2021
1.970
2.060
1.970
2.000
50,158
+0.03(+1.52%)
Sep 15, 2021
2.010
2.030
1.940
1.970
85,010
-0.05(-2.48%)
Sep 14, 2021
2.080
2.080
2.000
2.020
20,251
-0.04(-1.94%)
Sep 13, 2021
2.010
2.100
1.970
2.060
53,646
+0.06(+3.00%)
Sep 10, 2021
2.010
2.066
2.000
2.000
33,010
-0.04(-1.72%)
Sep 09, 2021
2.100
2.440
2.000
2.035
122,930
-0.01(-0.73%)
Sep 08, 2021
2.150
2.150
2.010
2.050
46,210
-0.12(-5.53%)
Sep 07, 2021
2.210
2.210
2.150
2.170
55,483
-0.04(-2.03%)
Sep 03, 2021
2.160
2.220
2.160
2.215
47,926
+0.04(+2.07%)
Sep 02, 2021
2.110
2.205
2.110
2.170
90,773
+0.05(+2.36%)
Sep 01, 2021
2.070
2.140
2.015
2.120
110,254
+0.05(+2.42%)
Aug 31, 2021
2.000
2.076
1.960
2.070
41,636
+0.05(+2.48%)
Aug 30, 2021
2.080
2.088
2.000
2.020
33,051
-0.04(-1.94%)
Aug 27, 2021
2.030
2.080
2.020
2.060
80,443
+0.01(+0.49%)
Aug 26, 2021
1.860
2.050
1.860
2.050
66,016
+0.20(+11.11%)
Aug 25, 2021
1.850
1.925
1.840
1.845
166,741
+0.00(+0.00%)
Aug 24, 2021
1.920
1.930
1.830
1.845
92,558
-0.06(-3.40%)
Aug 23, 2021
1.840
1.920
1.820
1.910
135,318
+0.08(+4.37%)
Aug 20, 2021
1.870
1.900
1.810
1.830
40,039
-0.05(-2.66%)
Aug 19, 2021
1.920
1.940
1.860
1.880
188,002
-0.05(-2.59%)
Aug 18, 2021
1.960
1.970
1.920
1.930
21,478
-0.02(-1.03%)
Aug 17, 2021
1.920
1.960
1.920
1.950
58,969
+0.04(+2.09%)
Aug 16, 2021
1.940
1.949
1.900
1.910
28,609
-0.04(-2.05%)
Aug 13, 2021
1.990
2.000
1.940
1.950
63,555
-0.05(-2.50%)
Aug 12, 2021
2.010
2.010
1.920
2.000
61,966
-0.03(-1.48%)
Aug 11, 2021
2.060
2.100
2.020
2.030
85,948
+0.01(+0.50%)
Aug 10, 2021
2.020
2.050
1.990
2.020
91,421
+0.00(+0.00%)
Aug 09, 2021
2.000
2.020
1.965
2.020
57,527
+0.06(+3.06%)
Aug 06, 2021
1.920
1.960
1.910
1.960
59,554
+0.06(+3.16%)
Aug 05, 2021
1.910
1.950
1.900
1.900
39,812
-0.04(-2.06%)
Aug 04, 2021
1.910
1.940
1.910
1.940
31,106
+0.02(+1.04%)
Aug 03, 2021
1.910
1.950
1.890
1.920
62,647
+0.02(+1.05%)
Aug 02, 2021
1.960
1.969
1.890
1.900
35,530
-0.05(-2.56%)
Jul 30, 2021
1.960
1.977
1.950
1.950
238,841
-0.01(-0.51%)
Jul 29, 2021
1.960
1.970
1.960
1.960
21,222
-0.01(-0.51%)
Jul 28, 2021
1.910
1.980
1.880
1.970
65,211
+0.06(+3.14%)
Jul 27, 2021
1.930
1.980
1.900
1.910
51,731
+0.00(+0.00%)
Jul 26, 2021
1.970
1.980
1.910
1.910
63,535
-0.07(-3.54%)
Jul 23, 2021
1.960
1.980
1.940
1.980
17,055
+0.02(+1.02%)
Jul 22, 2021
1.960
1.985
1.950
1.960
24,683
+0.01(+0.51%)
Jul 21, 2021
2.000
2.006
1.950
1.950
48,475
-0.02(-1.02%)
Jul 20, 2021
1.960
1.980
1.940
1.970
73,000
+0.03(+1.55%)
Jul 19, 2021
1.930
1.960
1.920
1.940
100,087
-0.02(-1.02%)
Jul 16, 2021
1.970
1.980
1.940
1.960
80,027
-0.01(-0.51%)
Jul 15, 2021
2.010
2.010
1.950
1.970
46,391
-0.03(-1.50%)
Jul 14, 2021
1.970
2.020
1.940
2.000
124,191
+0.02(+1.01%)
Jul 13, 2021
2.030
2.050
1.960
1.980
50,418
-0.07(-3.41%)
Jul 12, 2021
2.000
2.050
1.970
2.050
96,173
+0.06(+3.02%)
Jul 09, 2021
2.040
2.040
1.960
1.990
91,396
-0.03(-1.49%)
Jul 08, 2021
2.020
2.030
1.980
2.020
109,716
+0.00(+0.00%)
Jul 07, 2021
2.030
2.050
2.020
2.020
84,998
-0.03(-1.46%)
Jul 06, 2021
2.050
2.050
2.020
2.050
55,144
+0.00(+0.00%)
Jul 02, 2021
2.090
2.100
2.030
2.050
194,215
-0.02(-0.97%)
Jul 01, 2021
2.080
2.090
2.020
2.070
142,355
-0.01(-0.48%)
Jun 30, 2021
2.080
2.080
2.060
2.080
56,445
+0.02(+0.97%)
Jun 29, 2021
2.140
2.170
2.040
2.060
153,503
-0.10(-4.63%)
Jun 28, 2021
2.090
2.170
2.060
2.160
242,472
+0.07(+3.35%)
Jun 25, 2021
2.160
2.160
2.000
2.090
3,773,714
-0.07(-3.24%)
Jun 24, 2021
2.090
2.170
2.070
2.160
264,868
+0.08(+3.85%)
Jun 23, 2021
2.100
2.150
2.070
2.080
241,028
+0.00(+0.00%)
Jun 22, 2021
2.090
2.095
2.050
2.080
188,071
-0.03(-1.42%)
Jun 21, 2021
2.080
2.120
2.060
2.110
160,104
+0.04(+1.93%)
Jun 18, 2021
2.070
2.100
2.040
2.070
220,686
+0.00(+0.00%)
Jun 17, 2021
2.100
2.100
2.050
2.070
130,054
-0.01(-0.48%)
Jun 16, 2021
2.120
2.120
2.050
2.080
226,424
-0.05(-2.35%)
Jun 15, 2021
2.180
2.220
2.100
2.130
134,704
-0.05(-2.29%)
Jun 14, 2021
2.180
2.210
2.180
2.180
82,933
+0.01(+0.46%)
Jun 11, 2021
2.210
2.250
2.150
2.170
52,519
-0.05(-2.25%)
Jun 10, 2021
2.270
2.300
2.200
2.220
45,966
-0.05(-2.20%)
Jun 09, 2021
2.200
2.300
2.140
2.270
84,315
+0.09(+4.13%)
Jun 08, 2021
2.170
2.200
2.145
2.180
69,994
+0.03(+1.40%)
Jun 07, 2021
2.200
2.200
2.130
2.150
120,037
-0.05(-2.27%)
Jun 04, 2021
2.200
2.230
2.180
2.200
59,859
-0.02(-0.90%)
Jun 03, 2021
2.270
2.300
2.140
2.220
93,400
-0.04(-1.77%)
Jun 02, 2021
2.220
2.310
2.210
2.260
53,605
+0.05(+2.26%)
Jun 01, 2021
2.250
2.250
2.210
2.210
44,254
+0.00(+0.00%)
May 28, 2021
2.260
2.260
2.130
2.210
56,299
-0.05(-2.21%)
May 27, 2021
2.220
2.270
2.200
2.260
58,640
+0.08(+3.67%)
May 26, 2021
2.190
2.220
2.140
2.180
50,541
-0.01(-0.46%)
May 25, 2021
2.260
2.279
2.190
2.190
42,773
-0.09(-3.95%)
May 24, 2021
2.180
2.290
2.180
2.280
78,213
+0.10(+4.59%)
May 21, 2021
2.180
2.220
2.100
2.180
90,882
+0.04(+1.87%)
May 20, 2021
2.100
2.165
2.100
2.140
139,360
+0.02(+0.94%)
May 19, 2021
2.090
2.140
2.060
2.120
187,000
+0.07(+3.41%)
May 18, 2021
2.340
2.455
2.040
2.050
443,757
-0.30(-12.77%)
May 17, 2021
2.370
2.480
2.300
2.350
143,095
-0.02(-0.84%)
May 14, 2021
2.200
2.520
2.120
2.370
240,392
+0.26(+12.32%)
May 13, 2021
2.070
2.140
2.010
2.110
172,467
+0.07(+3.43%)
May 12, 2021
2.170
2.191
2.010
2.040
116,615
-0.14(-6.42%)
May 11, 2021
2.020
2.200
2.000
2.180
120,818
+0.11(+5.31%)
May 10, 2021
2.040
2.100
2.024
2.070
171,854
+0.05(+2.48%)
May 07, 2021
2.070
2.110
2.010
2.020
113,752
-0.05(-2.42%)
May 06, 2021
2.060
2.117
2.060
2.070
238,608
+0.00(+0.00%)
May 05, 2021
2.130
2.140
2.040
2.070
197,027
-0.06(-2.82%)
May 04, 2021
2.130
2.340
2.120
2.130
165,173
-0.03(-1.39%)
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.