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
Armstrong Flooring Inc
(NY:
AFI
)
0.3512
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 20, 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 30, 2020
2.320
2.340
2.100
2.100
140,438
-0.18(-7.89%)
Apr 29, 2020
2.110
2.460
2.050
2.280
289,443
+0.23(+11.22%)
Apr 28, 2020
1.950
2.120
1.900
2.050
202,157
+0.17(+9.04%)
Apr 27, 2020
1.540
1.930
1.500
1.880
323,384
+0.39(+26.17%)
Apr 24, 2020
1.460
1.550
1.400
1.490
138,500
+0.04(+2.76%)
Apr 23, 2020
1.460
1.580
1.415
1.450
147,814
+0.04(+2.84%)
Apr 22, 2020
1.600
1.620
1.370
1.410
189,305
-0.12(-7.84%)
Apr 21, 2020
1.580
1.680
1.520
1.530
144,993
-0.04(-2.55%)
Apr 20, 2020
1.630
1.750
1.550
1.570
150,613
-0.04(-2.48%)
Apr 17, 2020
1.680
1.790
1.560
1.610
143,600
-0.02(-1.23%)
Apr 16, 2020
1.560
1.700
1.480
1.630
215,041
+0.13(+8.67%)
Apr 15, 2020
1.600
1.630
1.460
1.500
186,228
-0.09(-5.66%)
Apr 14, 2020
1.610
1.740
1.495
1.590
166,508
+0.01(+0.63%)
Apr 13, 2020
1.500
1.670
1.450
1.580
255,822
+0.08(+5.33%)
Apr 09, 2020
1.530
1.630
1.440
1.500
183,600
-0.01(-0.66%)
Apr 08, 2020
1.340
1.530
1.340
1.510
155,013
+0.15(+11.03%)
Apr 07, 2020
1.520
1.630
1.360
1.360
255,262
-0.06(-4.23%)
Apr 06, 2020
1.390
1.500
1.360
1.420
175,564
+0.12(+9.23%)
Apr 03, 2020
1.400
1.440
1.290
1.300
310,200
-0.12(-8.45%)
Apr 02, 2020
1.300
1.530
1.300
1.420
175,692
+0.07(+5.19%)
Apr 01, 2020
1.450
1.500
1.250
1.350
177,793
-0.08(-5.59%)
Mar 31, 2020
1.700
1.700
1.420
1.430
186,091
-0.24(-14.37%)
Mar 30, 2020
1.830
1.871
1.610
1.670
147,276
-0.11(-6.18%)
Mar 27, 2020
1.960
1.980
1.780
1.780
183,600
-0.25(-12.32%)
Mar 26, 2020
2.060
2.230
1.950
2.030
212,411
-0.07(-3.33%)
Mar 25, 2020
2.200
2.300
2.030
2.100
179,264
-0.08(-3.67%)
Mar 24, 2020
2.110
2.378
2.050
2.180
169,693
+0.18(+9.00%)
Mar 23, 2020
2.080
2.200
1.870
2.000
176,861
-0.13(-6.10%)
Mar 20, 2020
2.360
2.400
2.060
2.130
291,100
-0.26(-10.88%)
Mar 19, 2020
1.850
2.390
1.775
2.390
204,003
+0.61(+34.27%)
Mar 18, 2020
1.950
2.200
1.640
1.780
234,786
-0.24(-11.88%)
Mar 17, 2020
2.790
2.805
1.950
2.020
264,535
-0.70(-25.74%)
Mar 16, 2020
2.110
3.100
1.900
2.720
396,874
+0.06(+2.26%)
Mar 13, 2020
2.160
2.720
2.000
2.660
382,100
+0.62(+30.39%)
Mar 12, 2020
1.660
2.050
1.660
2.040
426,499
+0.14(+7.37%)
Mar 11, 2020
1.650
2.240
1.650
1.900
963,955
+0.43(+29.25%)
Mar 10, 2020
1.790
1.800
1.120
1.470
926,251
-0.27(-15.52%)
Mar 09, 2020
1.800
1.870
1.730
1.740
171,246
-0.17(-8.90%)
Mar 06, 2020
2.080
2.110
1.890
1.910
214,100
-0.22(-10.33%)
Mar 05, 2020
2.130
2.160
1.970
2.130
187,660
-0.04(-1.84%)
Mar 04, 2020
2.060
2.310
2.020
2.170
280,020
+0.19(+9.60%)
Mar 03, 2020
2.420
2.470
1.960
1.980
464,792
-0.46(-18.85%)
Mar 02, 2020
2.670
2.690
2.390
2.440
244,726
-0.20(-7.58%)
Feb 28, 2020
2.480
2.660
2.380
2.640
287,800
+0.14(+5.60%)
Feb 27, 2020
2.780
2.780
2.470
2.500
279,527
-0.27(-9.75%)
Feb 26, 2020
2.840
2.940
2.700
2.770
187,627
-0.07(-2.46%)
Feb 25, 2020
3.000
3.010
2.750
2.840
194,914
-0.17(-5.65%)
Feb 24, 2020
3.110
3.120
3.000
3.010
159,164
-0.19(-5.94%)
Feb 21, 2020
3.310
3.329
3.165
3.200
133,700
-0.12(-3.61%)
Feb 20, 2020
3.370
3.440
3.310
3.320
99,549
-0.08(-2.35%)
Feb 19, 2020
3.390
3.460
3.240
3.400
185,001
+0.01(+0.29%)
Feb 18, 2020
3.620
3.700
3.366
3.390
152,167
-0.23(-6.35%)
Feb 14, 2020
3.620
3.740
3.560
3.620
146,800
+0.00(+0.00%)
Feb 13, 2020
3.530
3.647
3.490
3.620
94,014
+0.04(+1.12%)
Feb 12, 2020
3.600
3.610
3.530
3.580
155,537
+0.00(+0.00%)
Feb 11, 2020
3.710
3.720
3.530
3.580
134,844
-0.08(-2.19%)
Feb 10, 2020
3.530
3.740
3.530
3.660
83,312
+0.09(+2.52%)
Feb 07, 2020
3.480
3.630
3.300
3.570
151,000
+0.08(+2.29%)
Feb 06, 2020
3.580
3.630
3.440
3.490
127,475
-0.05(-1.41%)
Feb 05, 2020
3.570
3.600
3.500
3.540
57,513
+0.02(+0.57%)
Feb 04, 2020
3.760
3.769
3.500
3.520
98,817
-0.16(-4.35%)
Feb 03, 2020
3.580
3.750
3.480
3.680
110,615
+0.14(+3.95%)
Jan 31, 2020
3.540
3.550
3.420
3.540
129,200
-0.01(-0.28%)
Jan 30, 2020
3.600
3.630
3.500
3.550
305,228
-0.09(-2.47%)
Jan 29, 2020
3.860
3.860
3.600
3.640
215,868
-0.20(-5.21%)
Jan 28, 2020
3.850
3.880
3.670
3.840
188,234
+0.01(+0.26%)
Jan 27, 2020
3.860
3.900
3.800
3.830
78,797
-0.12(-3.04%)
Jan 24, 2020
4.040
4.050
3.920
3.950
102,900
-0.07(-1.74%)
Jan 23, 2020
4.220
4.230
4.000
4.020
197,191
-0.19(-4.51%)
Jan 22, 2020
4.280
4.280
4.170
4.210
73,231
-0.04(-0.94%)
Jan 21, 2020
4.310
4.350
4.120
4.250
91,474
-0.11(-2.52%)
Jan 17, 2020
4.370
4.470
4.270
4.360
75,000
+0.01(+0.23%)
Jan 16, 2020
4.220
4.390
4.190
4.350
101,005
+0.17(+4.07%)
Jan 15, 2020
3.990
4.250
3.990
4.180
125,401
+0.21(+5.29%)
Jan 14, 2020
4.000
4.090
3.950
3.970
119,802
-0.04(-1.00%)
Jan 13, 2020
4.090
4.130
4.000
4.010
78,267
-0.06(-1.47%)
Jan 10, 2020
4.070
4.090
4.010
4.070
83,600
+0.02(+0.49%)
Jan 09, 2020
4.090
4.130
4.050
4.050
99,561
-0.01(-0.25%)
Jan 08, 2020
4.100
4.180
4.060
4.060
117,952
-0.02(-0.49%)
Jan 07, 2020
4.100
4.155
4.040
4.080
109,464
-0.01(-0.24%)
Jan 06, 2020
4.040
4.163
4.040
4.090
75,602
+0.02(+0.49%)
Jan 03, 2020
4.120
4.170
4.035
4.070
51,700
-0.11(-2.63%)
Jan 02, 2020
4.240
4.284
4.030
4.180
112,787
-0.09(-2.11%)
Dec 31, 2019
4.110
4.280
4.110
4.270
209,500
+0.17(+4.15%)
Dec 30, 2019
4.180
4.290
4.090
4.100
147,756
-0.06(-1.44%)
Dec 27, 2019
4.160
4.270
4.120
4.160
146,500
+0.01(+0.24%)
Dec 26, 2019
4.270
4.285
4.120
4.150
116,728
-0.12(-2.81%)
Dec 24, 2019
4.190
4.400
4.190
4.270
62,800
+0.08(+1.91%)
Dec 23, 2019
4.130
4.220
4.060
4.190
83,282
+0.06(+1.45%)
Dec 20, 2019
4.260
4.290
4.090
4.130
198,100
-0.11(-2.59%)
Dec 19, 2019
4.260
4.380
4.210
4.240
150,761
-0.04(-0.93%)
Dec 18, 2019
4.250
4.350
4.140
4.280
70,450
+0.06(+1.42%)
Dec 17, 2019
4.280
4.280
4.185
4.220
76,478
-0.04(-0.94%)
Dec 16, 2019
4.290
4.380
4.210
4.260
161,681
+0.06(+1.43%)
Dec 13, 2019
4.200
4.350
4.100
4.200
194,100
-0.03(-0.71%)
Dec 12, 2019
4.130
4.640
4.120
4.230
270,402
+0.10(+2.42%)
Dec 11, 2019
3.950
4.160
3.890
4.130
167,201
+0.24(+6.17%)
Dec 10, 2019
3.960
3.965
3.825
3.890
278,474
-0.10(-2.51%)
Dec 09, 2019
4.040
4.070
3.920
3.990
188,022
-0.05(-1.24%)
Dec 06, 2019
4.020
4.080
3.960
4.040
135,900
+0.07(+1.76%)
Dec 05, 2019
4.000
4.070
3.960
3.970
119,170
-0.03(-0.75%)
Dec 04, 2019
4.060
4.095
3.980
4.000
213,932
-0.04(-0.99%)
Dec 03, 2019
4.010
4.061
3.970
4.040
148,151
-0.04(-0.98%)
Dec 02, 2019
4.020
4.130
3.980
4.080
200,743
+0.07(+1.75%)
Nov 29, 2019
3.960
4.050
3.940
4.010
66,400
+0.02(+0.50%)
Nov 27, 2019
4.130
4.180
3.950
3.990
194,900
-0.12(-2.92%)
Nov 26, 2019
3.910
4.250
3.895
4.110
612,439
+0.17(+4.31%)
Nov 25, 2019
3.740
3.980
3.720
3.940
255,540
+0.23(+6.20%)
Nov 22, 2019
3.680
3.850
3.655
3.710
190,900
+0.09(+2.49%)
Nov 21, 2019
3.700
3.700
3.600
3.620
179,680
-0.10(-2.69%)
Nov 20, 2019
3.660
3.730
3.600
3.720
245,513
+0.06(+1.64%)
Nov 19, 2019
3.710
3.730
3.620
3.660
172,331
-0.07(-1.88%)
Nov 18, 2019
3.790
3.830
3.680
3.730
193,284
+0.00(+0.00%)
Nov 15, 2019
3.750
3.850
3.620
3.730
372,500
+0.03(+0.81%)
Nov 14, 2019
3.920
3.960
3.660
3.700
214,590
-0.24(-6.09%)
Nov 13, 2019
3.890
4.010
3.820
3.940
206,590
-0.06(-1.50%)
Nov 12, 2019
3.890
4.020
3.840
4.000
299,274
+0.09(+2.30%)
Nov 11, 2019
4.100
4.115
3.800
3.910
215,890
-0.19(-4.63%)
Nov 08, 2019
3.980
4.110
3.890
4.100
360,100
+0.16(+4.06%)
Nov 07, 2019
3.960
4.079
3.560
3.940
514,253
-0.02(-0.51%)
Nov 06, 2019
3.800
4.040
3.710
3.960
761,574
+0.26(+7.03%)
Nov 05, 2019
4.970
5.180
3.585
3.700
1,776,249
-2.90(-43.94%)
Nov 04, 2019
6.450
6.750
6.380
6.600
196,761
+0.25(+3.94%)
Nov 01, 2019
6.180
6.400
6.140
6.350
120,300
+0.21(+3.42%)
Oct 31, 2019
6.040
6.150
5.900
6.140
100,916
+0.09(+1.49%)
Oct 30, 2019
6.160
6.160
5.840
6.050
131,345
-0.14(-2.26%)
Oct 29, 2019
6.200
6.260
6.060
6.190
92,394
-0.07(-1.12%)
Oct 28, 2019
6.350
6.440
6.250
6.260
118,867
-0.04(-0.63%)
Oct 25, 2019
6.100
6.510
6.100
6.300
146,200
+0.18(+2.94%)
Oct 24, 2019
6.270
6.280
5.870
6.120
171,257
-0.15(-2.39%)
Oct 23, 2019
6.470
6.470
6.220
6.270
260,636
-0.22(-3.39%)
Oct 22, 2019
6.630
6.630
6.340
6.490
88,890
-0.10(-1.52%)
Oct 21, 2019
6.400
6.605
6.350
6.590
173,085
+0.29(+4.60%)
Oct 18, 2019
6.430
6.590
6.280
6.300
123,600
-0.19(-2.93%)
Oct 17, 2019
6.470
6.550
6.360
6.490
123,159
+0.08(+1.25%)
Oct 16, 2019
6.420
6.600
6.340
6.410
118,890
-0.05(-0.77%)
Oct 15, 2019
6.330
6.560
6.330
6.460
96,510
+0.14(+2.22%)
Oct 14, 2019
6.250
6.360
6.170
6.320
95,534
+0.00(+0.00%)
Oct 11, 2019
6.300
6.520
6.290
6.320
175,800
+0.17(+2.76%)
Oct 10, 2019
6.180
6.310
6.070
6.150
156,110
-0.02(-0.32%)
Oct 09, 2019
6.220
6.250
6.110
6.170
187,224
+0.04(+0.65%)
Oct 08, 2019
6.190
6.220
6.070
6.130
171,088
-0.17(-2.70%)
Oct 07, 2019
6.120
6.380
6.040
6.300
245,655
+0.13(+2.11%)
Oct 04, 2019
6.060
6.220
6.010
6.170
156,800
+0.14(+2.32%)
Oct 03, 2019
6.000
6.110
5.815
6.030
195,828
-0.02(-0.33%)
Oct 02, 2019
6.020
6.110
5.870
6.050
135,959
-0.04(-0.66%)
Oct 01, 2019
6.440
6.610
6.080
6.090
127,673
-0.30(-4.69%)
Sep 30, 2019
6.630
6.630
6.310
6.390
144,306
-0.24(-3.62%)
Sep 27, 2019
6.620
6.770
6.580
6.630
188,900
+0.00(+0.00%)
Sep 26, 2019
6.810
6.875
6.617
6.630
111,853
-0.18(-2.64%)
Sep 25, 2019
6.700
6.850
6.560
6.810
136,876
+0.11(+1.64%)
Sep 24, 2019
6.910
6.910
6.650
6.700
179,511
-0.20(-2.90%)
Sep 23, 2019
6.750
6.960
6.750
6.900
214,746
+0.06(+0.88%)
Sep 20, 2019
6.900
6.960
6.760
6.840
473,800
-0.06(-0.87%)
Sep 19, 2019
6.880
7.080
6.850
6.900
136,553
-0.01(-0.14%)
Sep 18, 2019
6.980
7.090
6.750
6.910
201,546
-0.07(-1.00%)
Sep 17, 2019
7.060
7.075
6.800
6.980
118,865
-0.12(-1.69%)
Sep 16, 2019
7.220
7.250
7.080
7.100
206,857
-0.16(-2.20%)
Sep 13, 2019
7.310
7.470
7.040
7.260
228,300
+0.03(+0.41%)
Sep 12, 2019
7.450
7.515
7.200
7.230
180,241
-0.20(-2.69%)
Sep 11, 2019
7.380
7.512
7.220
7.430
205,394
+0.09(+1.23%)
Sep 10, 2019
6.950
7.370
6.890
7.340
225,422
+0.38(+5.46%)
Sep 09, 2019
6.690
7.060
6.690
6.960
205,649
+0.30(+4.50%)
Sep 06, 2019
6.720
6.780
6.590
6.660
138,000
-0.03(-0.45%)
Sep 05, 2019
6.600
6.860
6.490
6.690
166,300
+0.23(+3.56%)
Sep 04, 2019
6.540
6.720
6.420
6.460
204,538
+0.01(+0.16%)
Sep 03, 2019
6.720
6.745
6.400
6.450
230,522
-0.32(-4.73%)
Aug 30, 2019
6.820
6.950
6.700
6.770
215,500
+0.00(+0.00%)
Aug 29, 2019
6.600
6.900
6.480
6.770
345,869
+0.28(+4.31%)
Aug 28, 2019
6.410
6.630
6.320
6.490
196,657
+0.09(+1.41%)
Aug 27, 2019
6.740
6.790
6.390
6.400
201,045
-0.23(-3.47%)
Aug 26, 2019
6.710
6.750
6.550
6.630
153,843
+0.00(+0.00%)
Aug 23, 2019
6.940
6.950
6.590
6.630
190,200
-0.36(-5.15%)
Aug 22, 2019
7.210
7.310
6.970
6.990
103,203
-0.15(-2.10%)
Aug 21, 2019
7.190
7.270
7.060
7.140
136,392
+0.07(+0.99%)
Aug 20, 2019
7.190
7.240
7.010
7.070
92,550
-0.15(-2.08%)
Aug 19, 2019
7.360
7.445
7.150
7.220
118,026
+0.00(+0.00%)
Aug 16, 2019
7.080
7.230
6.850
7.220
349,000
+0.21(+3.00%)
Aug 15, 2019
7.120
7.240
7.000
7.010
228,915
-0.09(-1.27%)
Aug 14, 2019
7.220
7.300
7.080
7.100
294,851
-0.30(-4.05%)
Aug 13, 2019
7.380
7.560
7.330
7.400
167,945
-0.04(-0.54%)
Aug 12, 2019
7.600
7.640
7.400
7.440
140,364
-0.26(-3.38%)
Aug 09, 2019
7.830
7.930
7.595
7.700
185,400
-0.21(-2.65%)
Aug 08, 2019
7.990
8.150
7.870
7.910
255,776
-0.05(-0.63%)
Aug 07, 2019
7.920
8.140
7.630
7.960
851,083
-0.23(-2.81%)
Aug 06, 2019
8.270
8.489
7.840
8.190
388,317
+0.92(+12.65%)
Aug 05, 2019
7.360
7.470
7.000
7.270
237,034
-0.27(-3.58%)
Aug 02, 2019
7.680
7.720
7.460
7.540
124,900
-0.22(-2.84%)
Aug 01, 2019
8.320
8.330
7.650
7.760
162,044
-0.60(-7.18%)
Jul 31, 2019
8.430
8.670
8.350
8.360
360,410
-0.05(-0.59%)
Jul 30, 2019
8.240
8.575
8.140
8.410
514,317
+0.08(+0.96%)
Jul 29, 2019
8.500
8.560
8.270
8.330
201,181
-0.21(-2.46%)
Jul 26, 2019
8.910
8.910
8.460
8.540
476,100
-0.34(-3.83%)
Jul 25, 2019
9.180
9.230
8.820
8.880
191,863
-0.27(-2.95%)
Jul 24, 2019
8.800
9.220
8.800
9.150
236,944
+0.30(+3.39%)
Jul 23, 2019
8.700
8.850
8.650
8.850
188,006
+0.19(+2.19%)
Jul 22, 2019
8.730
8.820
8.640
8.660
239,808
-0.08(-0.92%)
Jul 19, 2019
8.650
8.800
8.650
8.740
162,400
+0.09(+1.04%)
Jul 18, 2019
8.750
8.750
8.560
8.650
160,845
-0.14(-1.59%)
Jul 17, 2019
9.200
9.200
8.770
8.790
295,739
-0.47(-5.08%)
Jul 16, 2019
9.260
9.480
9.240
9.260
167,848
-0.06(-0.64%)
Jul 15, 2019
9.850
9.850
9.240
9.320
213,148
-0.44(-4.51%)
Jul 12, 2019
9.760
9.850
9.670
9.760
139,500
+0.02(+0.21%)
Jul 11, 2019
9.940
9.950
9.600
9.740
153,690
-0.19(-1.91%)
Jul 10, 2019
9.950
10.06
9.790
9.930
101,064
+0.03(+0.30%)
Jul 09, 2019
9.910
9.920
9.760
9.900
121,106
-0.11(-1.10%)
Jul 08, 2019
10.22
10.24
9.930
10.01
119,286
-0.21(-2.05%)
Jul 05, 2019
10.13
10.29
10.05
10.22
87,000
-0.03(-0.29%)
Jul 03, 2019
10.12
10.32
10.04
10.25
54,500
+0.20(+1.99%)
Jul 02, 2019
9.950
10.07
9.770
10.05
170,562
+0.06(+0.60%)
Jul 01, 2019
9.970
10.38
9.880
9.990
220,529
+0.14(+1.42%)
Jun 28, 2019
9.540
9.900
9.540
9.850
1,406,300
+0.34(+3.58%)
Jun 27, 2019
9.740
9.770
9.430
9.510
351,573
-0.20(-2.06%)
Jun 26, 2019
9.950
9.960
9.610
9.710
239,517
-0.18(-1.82%)
Jun 25, 2019
9.930
10.04
9.730
9.890
522,738
-0.02(-0.20%)
Jun 24, 2019
10.71
10.73
9.830
9.910
438,964
-0.75(-7.04%)
Jun 21, 2019
10.91
10.97
10.61
10.66
268,600
-0.30(-2.74%)
Jun 20, 2019
10.83
11.08
10.67
10.96
257,292
+0.26(+2.43%)
Jun 19, 2019
10.75
10.77
10.36
10.70
470,149
-0.07(-0.65%)
Jun 18, 2019
10.67
11.06
10.54
10.77
427,109
+0.26(+2.47%)
Jun 17, 2019
11.02
11.03
10.06
10.51
1,074,371
-0.93(-8.13%)
Jun 14, 2019
11.46
11.63
11.38
11.44
464,700
-0.01(-0.09%)
Jun 13, 2019
11.34
11.50
11.26
11.45
401,787
+0.15(+1.33%)
Jun 12, 2019
11.31
11.36
11.22
11.30
510,868
+0.01(+0.09%)
Jun 11, 2019
11.23
11.36
11.18
11.29
217,318
+0.14(+1.26%)
Jun 10, 2019
11.22
11.25
11.10
11.15
308,336
-0.03(-0.27%)
Jun 07, 2019
11.12
11.23
10.93
11.18
191,500
+0.17(+1.54%)
Jun 06, 2019
11.02
11.07
10.80
11.01
252,081
-0.04(-0.36%)
Jun 05, 2019
11.32
11.32
10.96
11.05
162,563
-0.26(-2.30%)
Jun 04, 2019
10.83
11.32
10.82
11.31
238,963
+0.55(+5.11%)
Jun 03, 2019
10.62
10.82
10.59
10.76
165,361
+0.22(+2.09%)
May 31, 2019
11.08
11.18
10.50
10.54
340,300
-0.73(-6.48%)
May 30, 2019
11.12
11.27
11.12
11.27
158,747
+0.17(+1.53%)
May 29, 2019
11.43
11.44
10.93
11.10
228,021
-0.36(-3.14%)
May 28, 2019
11.66
11.68
11.37
11.46
144,960
-0.14(-1.21%)
May 24, 2019
11.51
11.61
11.34
11.60
153,600
+0.13(+1.13%)
May 23, 2019
11.42
11.51
11.38
11.47
150,120
-0.05(-0.43%)
May 22, 2019
11.50
11.58
11.31
11.52
201,395
-0.07(-0.60%)
May 21, 2019
11.36
11.61
11.36
11.59
214,320
+0.23(+2.02%)
May 20, 2019
11.49
11.50
11.32
11.36
284,138
-0.16(-1.39%)
May 17, 2019
11.34
11.79
11.25
11.52
456,300
+1.00(+9.51%)
May 16, 2019
10.66
10.74
10.40
10.52
163,836
-0.24(-2.23%)
May 15, 2019
10.75
10.82
10.47
10.76
140,856
-0.08(-0.74%)
May 14, 2019
10.90
10.90
10.75
10.84
192,036
-0.03(-0.28%)
May 13, 2019
11.28
11.28
10.72
10.87
185,473
-0.58(-5.07%)
May 10, 2019
11.63
11.73
11.36
11.45
204,300
-0.26(-2.22%)
May 09, 2019
11.57
11.89
11.55
11.71
259,136
+0.05(+0.43%)
May 08, 2019
12.39
12.39
11.60
11.66
497,128
-0.89(-7.09%)
May 07, 2019
12.96
13.06
12.46
12.55
282,807
-0.67(-5.07%)
May 06, 2019
13.08
13.25
12.90
13.22
194,734
+0.08(+0.61%)
May 03, 2019
13.20
13.26
12.42
13.14
633,400
-1.75(-11.75%)
May 02, 2019
14.55
15.10
14.55
14.89
106,462
+0.26(+1.78%)
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.