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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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
3.794
3.860
3.778
3.860
334,488
+0.07(+1.72%)
Apr 27, 2017
3.729
3.794
3.674
3.794
328,979
+0.07(+1.75%)
Apr 26, 2017
3.761
3.794
3.729
3.729
86,523
-0.03(-0.87%)
Apr 25, 2017
3.729
3.794
3.729
3.761
159,127
+0.00(+0.00%)
Apr 24, 2017
3.761
3.761
3.729
3.761
67,436
+0.00(+0.00%)
Apr 21, 2017
3.761
3.761
3.696
3.761
118,822
+0.03(+0.88%)
Apr 20, 2017
3.729
3.745
3.715
3.729
140,005
+0.00(+0.00%)
Apr 19, 2017
3.729
3.761
3.725
3.729
69,116
+0.00(+0.00%)
Apr 18, 2017
3.729
3.761
3.714
3.729
104,361
-0.03(-0.87%)
Apr 17, 2017
3.729
3.761
3.712
3.761
184,773
+0.00(+0.00%)
Apr 13, 2017
3.663
3.761
3.663
3.761
291,768
+0.07(+1.77%)
Apr 12, 2017
3.663
3.729
3.663
3.696
74,393
+0.00(+0.00%)
Apr 11, 2017
3.696
3.696
3.663
3.696
73,617
+0.00(+0.00%)
Apr 10, 2017
3.663
3.696
3.631
3.696
162,089
+0.03(+0.89%)
Apr 07, 2017
3.696
3.696
3.631
3.663
147,717
-0.03(-0.88%)
Apr 06, 2017
3.696
3.729
3.663
3.696
55,537
-0.03(-0.88%)
Apr 05, 2017
3.631
3.729
3.631
3.729
254,549
+0.07(+1.79%)
Apr 04, 2017
3.696
3.696
3.631
3.663
174,797
-0.03(-0.88%)
Apr 03, 2017
3.663
3.696
3.663
3.696
80,360
+0.03(+0.89%)
Mar 31, 2017
3.663
3.696
3.663
3.663
96,261
-0.03(-0.88%)
Mar 30, 2017
3.729
3.729
3.663
3.696
82,325
-0.03(-0.88%)
Mar 29, 2017
3.696
3.729
3.681
3.729
163,364
+0.05(+1.33%)
Mar 28, 2017
3.616
3.680
3.616
3.680
218,688
+0.03(+0.88%)
Mar 27, 2017
3.616
3.648
3.584
3.648
206,806
+0.03(+0.89%)
Mar 24, 2017
3.616
3.680
3.600
3.616
196,664
-0.03(-0.88%)
Mar 23, 2017
3.648
3.664
3.584
3.648
267,879
+0.00(+0.00%)
Mar 22, 2017
3.680
3.680
3.584
3.648
216,361
+0.00(+0.00%)
Mar 21, 2017
3.648
3.680
3.619
3.648
137,234
-0.06(-1.72%)
Mar 20, 2017
3.584
3.712
3.584
3.712
687,969
+0.13(+3.57%)
Mar 17, 2017
3.616
3.680
3.552
3.584
521,954
-0.03(-0.89%)
Mar 16, 2017
3.552
3.616
3.552
3.616
169,737
+0.06(+1.80%)
Mar 15, 2017
3.584
3.616
3.552
3.552
167,776
-0.03(-0.89%)
Mar 14, 2017
3.616
3.632
3.552
3.584
262,060
-0.03(-0.89%)
Mar 13, 2017
3.648
3.680
3.616
3.616
86,102
+0.00(+0.00%)
Mar 10, 2017
3.648
3.680
3.616
3.616
116,145
-0.06(-1.74%)
Mar 09, 2017
3.648
3.680
3.596
3.680
239,471
+0.06(+1.77%)
Mar 08, 2017
3.584
3.648
3.565
3.616
119,661
+0.06(+1.80%)
Mar 07, 2017
3.584
3.584
3.552
3.552
151,578
-0.06(-1.77%)
Mar 06, 2017
3.648
3.648
3.552
3.616
183,560
-0.06(-1.74%)
Mar 03, 2017
3.648
3.680
3.584
3.680
167,640
+0.03(+0.88%)
Mar 02, 2017
3.648
3.648
3.584
3.648
78,548
-0.03(-0.87%)
Mar 01, 2017
3.584
3.680
3.584
3.680
130,754
+0.10(+2.68%)
Feb 28, 2017
3.648
3.673
3.584
3.584
179,713
-0.10(-2.61%)
Feb 27, 2017
3.648
3.680
3.616
3.680
80,244
+0.00(+0.00%)
Feb 24, 2017
3.616
3.680
3.616
3.680
111,371
+0.00(+0.00%)
Feb 23, 2017
3.680
3.680
3.616
3.680
136,059
+0.00(+0.00%)
Feb 22, 2017
3.680
3.680
3.648
3.680
60,009
+0.03(+0.88%)
Feb 21, 2017
3.680
3.680
3.648
3.648
153,111
+0.03(+0.89%)
Feb 17, 2017
3.616
3.616
3.616
0
-0.03(-0.88%)
Feb 16, 2017
3.616
3.648
3.616
3.648
57,687
+0.03(+0.89%)
Feb 15, 2017
3.616
3.648
3.584
3.616
240,985
+0.00(+0.00%)
Feb 14, 2017
3.616
3.616
3.584
3.616
58,803
+0.03(+0.89%)
Feb 13, 2017
3.616
3.616
3.584
3.584
215,880
-0.03(-0.89%)
Feb 10, 2017
3.616
3.616
3.555
3.616
120,980
+0.06(+1.80%)
Feb 09, 2017
3.584
3.584
3.552
3.552
143,888
-0.03(-0.89%)
Feb 08, 2017
3.552
3.584
3.520
3.584
134,689
+0.03(+0.90%)
Feb 07, 2017
3.488
3.584
3.488
3.552
122,767
+0.06(+1.84%)
Feb 06, 2017
3.552
3.584
3.488
3.488
216,220
-0.06(-1.80%)
Feb 03, 2017
3.488
3.552
3.456
3.552
87,432
+0.10(+2.78%)
Feb 02, 2017
3.456
3.520
3.456
3.456
136,642
-0.03(-0.92%)
Feb 01, 2017
3.584
3.584
3.488
3.488
179,167
-0.10(-2.68%)
Jan 31, 2017
3.552
3.584
3.520
3.584
263,742
+0.06(+1.82%)
Jan 30, 2017
3.552
3.552
3.488
3.520
287,953
+0.00(+0.00%)
Jan 27, 2017
3.456
3.552
3.424
3.520
438,079
+0.06(+1.85%)
Jan 26, 2017
3.456
3.520
3.456
3.456
138,197
+0.00(+0.00%)
Jan 25, 2017
3.488
3.520
3.424
3.456
308,067
+0.00(+0.00%)
Jan 24, 2017
3.456
3.545
3.456
3.456
146,985
-0.03(-0.92%)
Jan 23, 2017
3.520
3.520
3.456
3.488
253,569
-0.03(-0.91%)
Jan 20, 2017
3.520
3.552
3.520
3.520
158,344
+0.00(+0.00%)
Jan 19, 2017
3.520
3.552
3.520
3.520
114,656
+0.00(+0.00%)
Jan 18, 2017
3.520
3.584
3.520
3.520
202,588
-0.03(-0.90%)
Jan 17, 2017
3.552
3.584
3.520
3.552
155,098
+0.03(+0.91%)
Jan 13, 2017
3.520
3.520
3.520
0
-0.03(-0.90%)
Jan 12, 2017
3.616
3.616
3.552
3.552
103,188
-0.06(-1.77%)
Jan 11, 2017
3.552
3.616
3.498
3.616
159,710
+0.06(+1.80%)
Jan 10, 2017
3.488
3.552
3.456
3.552
156,867
+0.08(+2.30%)
Jan 09, 2017
3.584
3.584
3.456
3.472
188,385
-0.08(-2.25%)
Jan 06, 2017
3.520
3.552
3.520
3.552
131,845
+0.00(+0.00%)
Jan 05, 2017
3.584
3.584
3.520
3.552
112,682
-0.03(-0.89%)
Jan 04, 2017
3.456
3.584
3.456
3.584
249,340
+0.13(+3.70%)
Jan 03, 2017
3.424
3.488
3.392
3.456
292,813
+0.00(+0.00%)
Dec 30, 2016
3.456
3.456
3.456
0
+0.03(+0.93%)
Dec 29, 2016
3.392
3.509
3.376
3.424
407,041
+0.00(+0.00%)
Dec 28, 2016
3.520
3.520
3.395
3.424
435,735
-0.11(-3.17%)
Dec 27, 2016
3.442
3.536
3.442
3.536
278,558
+0.09(+2.73%)
Dec 23, 2016
3.442
3.442
3.442
0
+0.03(+0.92%)
Dec 22, 2016
3.348
3.442
3.348
3.411
237,851
+0.00(+0.00%)
Dec 21, 2016
3.348
3.442
3.320
3.411
470,585
+0.09(+2.83%)
Dec 20, 2016
3.317
3.317
3.223
3.317
893,342
+0.00(+0.00%)
Dec 19, 2016
3.379
3.411
3.285
3.317
463,664
-0.03(-0.93%)
Dec 16, 2016
3.285
3.411
3.192
3.348
1,120,441
+0.03(+0.94%)
Dec 15, 2016
3.442
3.479
3.300
3.317
812,914
-0.16(-4.50%)
Dec 14, 2016
3.504
3.536
3.442
3.473
334,262
-0.06(-1.77%)
Dec 13, 2016
3.536
3.598
3.473
3.536
280,043
+0.00(+0.00%)
Dec 12, 2016
3.630
3.630
3.536
3.536
161,210
-0.06(-1.74%)
Dec 09, 2016
3.567
3.630
3.567
3.598
92,176
-0.03(-0.86%)
Dec 08, 2016
3.567
3.630
3.536
3.630
113,036
+0.06(+1.75%)
Dec 07, 2016
3.567
3.598
3.567
3.567
109,834
+0.00(+0.00%)
Dec 06, 2016
3.504
3.598
3.473
3.567
191,711
+0.09(+2.70%)
Dec 05, 2016
3.504
3.536
3.473
3.473
118,460
+0.00(+0.00%)
Dec 02, 2016
3.473
3.536
3.442
3.473
217,237
+0.00(+0.00%)
Dec 01, 2016
3.536
3.567
3.442
3.473
412,605
-0.09(-2.63%)
Nov 30, 2016
3.598
3.598
3.504
3.567
188,191
+0.00(+0.00%)
Nov 29, 2016
3.567
3.587
3.504
3.567
59,762
+0.03(+0.88%)
Nov 28, 2016
3.598
3.630
3.536
3.536
86,410
-0.09(-2.59%)
Nov 25, 2016
3.581
3.630
3.567
3.630
37,400
+0.03(+0.87%)
Nov 23, 2016
3.598
3.598
3.598
0
+0.06(+1.77%)
Nov 22, 2016
3.536
3.567
3.536
3.536
149,149
+0.00(+0.00%)
Nov 21, 2016
3.567
3.567
3.536
3.536
138,794
+0.03(+0.89%)
Nov 18, 2016
3.536
3.567
3.504
3.504
117,307
-0.03(-0.88%)
Nov 17, 2016
3.598
3.598
3.520
3.536
170,119
-0.03(-0.88%)
Nov 16, 2016
3.598
3.630
3.567
3.567
208,707
+0.00(+0.00%)
Nov 15, 2016
3.598
3.630
3.567
3.567
87,775
-0.06(-1.72%)
Nov 14, 2016
3.598
3.630
3.567
3.630
154,838
+0.03(+0.87%)
Nov 11, 2016
3.598
3.623
3.536
3.598
153,920
+0.00(+0.00%)
Nov 10, 2016
3.598
3.630
3.567
3.598
298,520
+0.00(+0.00%)
Nov 09, 2016
3.473
3.630
3.442
3.598
361,928
+0.06(+1.77%)
Nov 08, 2016
3.473
3.536
3.473
3.536
158,324
+0.03(+0.89%)
Nov 07, 2016
3.598
3.598
3.473
3.504
502,111
-0.06(-1.75%)
Nov 04, 2016
3.567
3.598
3.542
3.567
199,442
+0.00(+0.00%)
Nov 03, 2016
3.567
3.630
3.567
3.567
94,833
-0.06(-1.72%)
Nov 02, 2016
3.630
3.630
3.567
3.630
123,504
+0.00(+0.00%)
Nov 01, 2016
3.661
3.692
3.595
3.630
371,890
+0.00(+0.00%)
Oct 31, 2016
3.692
3.723
3.630
3.630
270,744
-0.03(-0.85%)
Oct 28, 2016
3.642
3.667
3.617
3.661
140,680
+0.02(+0.54%)
Oct 27, 2016
3.692
3.692
3.630
3.641
105,318
-0.04(-1.21%)
Oct 26, 2016
3.667
3.717
3.661
3.686
221,549
+0.02(+0.68%)
Oct 25, 2016
3.692
3.705
3.611
3.661
97,379
-0.03(-0.68%)
Oct 24, 2016
3.617
3.717
3.611
3.686
285,837
+0.08(+2.08%)
Oct 21, 2016
3.580
3.625
3.580
3.611
134,348
+0.01(+0.35%)
Oct 20, 2016
3.617
3.623
3.573
3.598
166,792
-0.03(-0.86%)
Oct 19, 2016
3.617
3.630
3.573
3.630
98,629
+0.03(+0.87%)
Oct 18, 2016
3.636
3.636
3.586
3.598
161,858
-0.04(-1.03%)
Oct 17, 2016
3.617
3.642
3.605
3.636
94,132
+0.03(+0.87%)
Oct 14, 2016
3.592
3.617
3.586
3.605
146,755
+0.01(+0.35%)
Oct 13, 2016
3.592
3.592
3.573
3.592
172,352
+0.01(+0.17%)
Oct 12, 2016
3.580
3.606
3.567
3.586
130,582
+0.03(+0.88%)
Oct 11, 2016
3.642
3.642
3.554
3.554
162,967
-0.08(-2.07%)
Oct 10, 2016
3.623
3.642
3.605
3.630
230,338
+0.03(+0.87%)
Oct 07, 2016
3.598
3.636
3.592
3.598
166,370
+0.01(+0.35%)
Oct 06, 2016
3.561
3.623
3.554
3.586
287,034
+0.03(+0.70%)
Oct 05, 2016
3.580
3.623
3.511
3.561
338,983
-0.04(-1.04%)
Oct 04, 2016
3.661
3.692
3.554
3.598
382,219
-0.06(-1.71%)
Oct 03, 2016
3.723
3.730
3.661
3.661
117,248
-0.03(-0.85%)
Sep 30, 2016
3.748
3.761
3.692
3.692
297,354
-0.06(-1.50%)
Sep 29, 2016
3.792
3.800
3.748
3.748
128,038
-0.06(-1.48%)
Sep 28, 2016
3.761
3.805
3.752
3.805
161,861
+0.07(+1.93%)
Sep 27, 2016
3.733
3.739
3.721
3.733
299,878
+0.01(+0.16%)
Sep 26, 2016
3.739
3.739
3.714
3.727
203,675
-0.01(-0.16%)
Sep 23, 2016
3.727
3.739
3.720
3.733
208,545
+0.02(+0.66%)
Sep 22, 2016
3.727
3.739
3.708
3.708
151,692
+0.00(+0.00%)
Sep 21, 2016
3.690
3.727
3.659
3.708
166,747
+0.01(+0.17%)
Sep 20, 2016
3.714
3.727
3.675
3.702
308,421
+0.04(+1.00%)
Sep 19, 2016
3.727
3.745
3.641
3.665
328,819
-0.07(-1.81%)
Sep 16, 2016
3.733
3.733
3.708
3.733
249,185
+0.00(+0.00%)
Sep 15, 2016
3.696
3.733
3.678
3.733
199,032
+0.04(+1.00%)
Sep 14, 2016
3.647
3.733
3.623
3.696
343,678
+0.05(+1.34%)
Sep 13, 2016
3.696
3.733
3.623
3.647
418,021
-0.09(-2.30%)
Sep 12, 2016
3.598
3.739
3.598
3.733
256,843
+0.11(+3.05%)
Sep 09, 2016
3.727
3.739
3.610
3.623
387,227
-0.09(-2.48%)
Sep 08, 2016
3.696
3.733
3.687
3.714
333,994
+0.04(+1.00%)
Sep 07, 2016
3.678
3.702
3.672
3.678
314,690
+0.00(+0.00%)
Sep 06, 2016
3.678
3.678
3.665
3.678
196,579
+0.01(+0.17%)
Sep 02, 2016
3.641
3.672
3.672
3.672
443,107
+0.04(+1.18%)
Sep 01, 2016
3.616
3.629
3.598
3.629
308,285
+0.02(+0.68%)
Aug 31, 2016
3.604
3.616
3.570
3.604
264,577
-0.00(-0.04%)
Aug 30, 2016
3.592
3.616
3.573
3.606
385,777
+0.02(+0.56%)
Aug 29, 2016
3.555
3.586
3.541
3.586
525,569
+0.06(+1.74%)
Aug 26, 2016
3.537
3.555
3.500
3.524
391,353
-0.02(-0.69%)
Aug 25, 2016
3.518
3.555
3.506
3.549
378,097
+0.03(+0.87%)
Aug 24, 2016
3.506
3.519
3.494
3.518
150,339
+0.01(+0.35%)
Aug 23, 2016
3.512
3.524
3.500
3.506
90,536
+0.01(+0.18%)
Aug 22, 2016
3.488
3.500
3.482
3.500
112,902
+0.01(+0.35%)
Aug 19, 2016
3.524
3.529
3.475
3.488
246,611
-0.02(-0.52%)
Aug 18, 2016
3.512
3.524
3.500
3.506
310,267
-0.01(-0.17%)
Aug 17, 2016
3.506
3.512
3.494
3.512
302,066
+0.01(+0.17%)
Aug 16, 2016
3.518
3.518
3.488
3.506
185,248
-0.01(-0.35%)
Aug 15, 2016
3.524
3.537
3.488
3.518
364,126
+0.02(+0.70%)
Aug 12, 2016
3.488
3.524
3.488
3.494
289,600
+0.02(+0.53%)
Aug 11, 2016
3.457
3.482
3.456
3.475
253,218
+0.03(+0.89%)
Aug 10, 2016
3.457
3.475
3.445
3.445
125,073
-0.01(-0.35%)
Aug 09, 2016
3.457
3.469
3.451
3.457
147,654
-0.01(-0.18%)
Aug 08, 2016
3.426
3.469
3.419
3.463
219,421
+0.05(+1.44%)
Aug 05, 2016
3.402
3.432
3.353
3.414
160,145
+0.02(+0.54%)
Aug 04, 2016
3.347
3.414
3.347
3.396
204,067
+0.02(+0.73%)
Aug 03, 2016
3.396
3.402
3.347
3.371
229,728
-0.04(-1.08%)
Aug 02, 2016
3.463
3.475
3.359
3.408
385,791
-0.06(-1.68%)
Aug 01, 2016
3.494
3.494
3.463
3.466
175,371
-0.00(-0.09%)
Jul 29, 2016
3.475
3.488
3.469
3.469
303,358
+0.00(+0.00%)
Jul 28, 2016
3.451
3.475
3.451
3.469
196,531
+0.01(+0.35%)
Jul 27, 2016
3.463
3.469
3.432
3.457
170,839
-0.01(-0.18%)
Jul 26, 2016
3.451
3.463
3.445
3.463
189,242
+0.01(+0.18%)
Jul 25, 2016
3.439
3.457
3.426
3.457
250,949
+0.02(+0.71%)
Jul 22, 2016
3.432
3.451
3.420
3.432
195,547
+0.00(+0.00%)
Jul 21, 2016
3.432
3.439
3.420
3.432
91,040
+0.00(+0.00%)
Jul 20, 2016
3.420
3.445
3.420
3.432
226,413
+0.01(+0.36%)
Jul 19, 2016
3.414
3.432
3.414
3.420
90,905
+0.00(+0.00%)
Jul 18, 2016
3.426
3.426
3.416
3.420
87,396
-0.01(-0.18%)
Jul 15, 2016
3.408
3.426
3.408
3.426
72,075
+0.02(+0.54%)
Jul 14, 2016
3.408
3.424
3.402
3.408
139,436
-0.01(-0.36%)
Jul 13, 2016
3.426
3.427
3.408
3.420
183,732
+0.01(+0.18%)
Jul 12, 2016
3.408
3.432
3.408
3.414
172,787
+0.00(+0.00%)
Jul 11, 2016
3.408
3.432
3.408
3.414
150,411
+0.01(+0.18%)
Jul 08, 2016
3.396
3.396
3.396
3.408
260,565
+0.01(+0.36%)
Jul 07, 2016
3.390
3.405
3.390
3.396
165,827
+0.00(+0.00%)
Jul 05, 2016
3.371
3.402
3.353
3.396
251,732
+0.01(+0.18%)
Jul 01, 2016
3.365
3.390
3.390
3.390
275,065
+0.03(+0.91%)
Jun 30, 2016
3.331
3.371
3.322
3.359
291,339
+0.03(+0.92%)
Jun 29, 2016
3.298
3.365
3.298
3.328
355,152
+0.03(+0.93%)
Jun 28, 2016
3.310
3.341
3.279
3.298
332,416
+0.03(+0.84%)
Jun 27, 2016
3.270
3.324
3.264
3.270
479,354
-0.03(-0.91%)
Jun 24, 2016
3.252
3.318
3.234
3.300
360,794
-0.01(-0.18%)
Jun 23, 2016
3.324
3.336
3.294
3.306
317,462
-0.01(-0.36%)
Jun 22, 2016
3.318
3.348
3.294
3.318
380,777
+0.00(+0.00%)
Jun 21, 2016
3.324
3.324
3.294
3.318
229,187
-0.01(-0.18%)
Jun 20, 2016
3.324
3.336
3.300
3.324
156,677
+0.01(+0.18%)
Jun 17, 2016
3.288
3.318
3.282
3.318
125,370
+0.01(+0.18%)
Jun 16, 2016
3.300
3.312
3.264
3.312
230,291
+0.00(+0.00%)
Jun 15, 2016
3.294
3.318
3.282
3.312
179,420
+0.04(+1.10%)
Jun 14, 2016
3.276
3.294
3.252
3.276
166,724
-0.01(-0.18%)
Jun 13, 2016
3.294
3.318
3.270
3.282
164,069
-0.01(-0.36%)
Jun 10, 2016
3.270
3.336
3.270
3.294
404,153
+0.03(+0.92%)
Jun 09, 2016
3.246
3.288
3.240
3.264
219,635
-0.02(-0.55%)
Jun 08, 2016
3.276
3.294
3.240
3.282
183,564
+0.00(+0.00%)
Jun 07, 2016
3.276
3.288
3.270
3.282
45,313
+0.01(+0.37%)
Jun 06, 2016
3.264
3.294
3.252
3.270
163,835
+0.00(+0.00%)
Jun 03, 2016
3.264
3.288
3.210
3.270
117,546
+0.01(+0.37%)
Jun 02, 2016
3.264
3.282
3.264
3.258
103,262
-0.01(-0.37%)
Jun 01, 2016
3.204
3.276
3.186
3.270
143,176
+0.07(+2.06%)
May 31, 2016
3.222
3.246
3.198
3.204
129,543
-0.01(-0.19%)
May 27, 2016
3.204
3.210
3.210
3.210
196,857
+0.01(+0.19%)
May 26, 2016
3.180
3.204
3.154
3.204
523,325
+0.02(+0.75%)
May 25, 2016
3.198
3.210
3.174
3.180
290,874
-0.01(-0.38%)
May 24, 2016
3.216
3.222
3.180
3.192
308,744
-0.01(-0.37%)
May 23, 2016
3.192
3.222
3.174
3.204
261,193
+0.01(+0.38%)
May 20, 2016
3.216
3.228
3.186
3.192
128,189
-0.05(-1.48%)
May 19, 2016
3.210
3.240
3.210
3.240
223,982
+0.02(+0.74%)
May 18, 2016
3.222
3.245
3.204
3.216
122,271
-0.02(-0.74%)
May 17, 2016
3.234
3.294
3.210
3.240
277,723
+0.00(+0.00%)
May 16, 2016
3.228
3.258
3.198
3.240
155,261
-0.01(-0.37%)
May 13, 2016
3.252
3.258
3.204
3.252
173,659
-0.01(-0.18%)
May 12, 2016
3.234
3.270
3.194
3.258
272,474
+0.02(+0.74%)
May 11, 2016
3.264
3.270
3.186
3.234
257,785
-0.03(-0.92%)
May 10, 2016
3.288
3.294
3.240
3.264
115,270
+0.01(+0.18%)
May 09, 2016
3.300
3.330
3.240
3.258
213,709
-0.03(-0.91%)
May 06, 2016
3.312
3.346
3.270
3.288
191,706
-0.03(-0.90%)
May 05, 2016
3.318
3.354
3.300
3.318
314,047
+0.00(+0.00%)
May 04, 2016
3.282
3.318
3.278
3.318
280,862
+0.01(+0.36%)
May 03, 2016
3.264
3.306
3.258
3.306
114,053
+0.02(+0.55%)
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.