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
Ardmore Shipping Corp
(NY:
ASC
)
22.83
+0.86 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
6.415
6.433
6.236
6.236
136,271
-0.09(-1.41%)
Apr 29, 2019
6.370
6.442
6.245
6.325
216,352
-0.06(-0.98%)
Apr 26, 2019
6.299
6.433
6.183
6.388
144,051
+0.12(+1.85%)
Apr 25, 2019
6.406
6.406
6.218
6.272
320,071
-0.10(-1.54%)
Apr 24, 2019
6.433
6.459
6.361
6.370
140,502
-0.01(-0.14%)
Apr 23, 2019
6.165
6.433
6.165
6.379
97,621
+0.16(+2.59%)
Apr 22, 2019
6.147
6.325
6.138
6.218
131,717
+0.07(+1.16%)
Apr 18, 2019
6.361
6.406
6.120
6.147
156,923
-0.26(-4.04%)
Apr 17, 2019
6.433
6.468
6.281
6.406
224,618
-0.01(-0.14%)
Apr 16, 2019
6.281
6.433
6.174
6.415
214,813
+0.19(+3.01%)
Apr 15, 2019
6.263
6.352
6.147
6.227
160,797
-0.04(-0.57%)
Apr 12, 2019
6.191
6.388
6.138
6.263
237,736
+0.16(+2.64%)
Apr 11, 2019
5.718
6.111
5.664
6.102
311,249
+0.41(+7.22%)
Apr 10, 2019
5.441
5.700
5.392
5.691
486,336
+0.31(+5.81%)
Apr 09, 2019
5.387
5.486
5.316
5.378
252,792
-0.04(-0.82%)
Apr 08, 2019
5.468
5.584
5.352
5.423
240,872
-0.05(-0.98%)
Apr 05, 2019
5.441
5.548
5.423
5.477
124,576
-0.01(-0.16%)
Apr 04, 2019
5.343
5.530
5.298
5.486
84,696
+0.13(+2.50%)
Apr 03, 2019
5.611
5.629
5.298
5.352
90,369
-0.21(-3.85%)
Apr 02, 2019
5.807
5.807
5.486
5.566
176,980
-0.26(-4.45%)
Apr 01, 2019
5.521
5.888
5.459
5.825
303,646
+0.32(+5.84%)
Mar 29, 2019
5.450
5.593
5.387
5.504
226,655
+0.07(+1.32%)
Mar 28, 2019
5.164
5.441
5.164
5.432
166,445
+0.21(+4.11%)
Mar 27, 2019
5.048
5.244
4.959
5.218
112,002
+0.14(+2.82%)
Mar 26, 2019
4.959
5.084
4.825
5.075
176,667
+0.07(+1.43%)
Mar 25, 2019
4.896
5.021
4.833
5.003
133,305
+0.11(+2.19%)
Mar 22, 2019
5.030
5.052
4.851
4.896
164,422
-0.21(-4.20%)
Mar 21, 2019
5.057
5.280
5.040
5.110
95,435
+0.00(+0.00%)
Mar 20, 2019
4.967
5.128
4.887
5.110
89,149
+0.10(+1.96%)
Mar 19, 2019
5.084
5.146
5.003
5.012
61,190
-0.04(-0.88%)
Mar 18, 2019
5.271
5.307
5.048
5.057
71,098
-0.21(-4.07%)
Mar 15, 2019
5.110
5.307
5.057
5.271
229,901
+0.19(+3.69%)
Mar 14, 2019
5.101
5.119
4.967
5.084
91,534
-0.02(-0.35%)
Mar 13, 2019
5.146
5.191
5.075
5.101
134,805
+0.02(+0.35%)
Mar 12, 2019
5.021
5.137
5.003
5.084
106,013
+0.13(+2.52%)
Mar 11, 2019
4.682
4.985
4.655
4.959
133,294
+0.29(+6.12%)
Mar 08, 2019
4.539
4.699
4.512
4.673
121,890
+0.12(+2.55%)
Mar 07, 2019
4.682
4.690
4.503
4.556
122,942
-0.13(-2.67%)
Mar 06, 2019
4.789
4.860
4.682
4.682
136,305
-0.14(-2.96%)
Mar 05, 2019
5.164
5.164
4.807
4.825
75,982
-0.33(-6.41%)
Mar 04, 2019
5.173
5.231
5.119
5.155
77,010
-0.02(-0.35%)
Mar 01, 2019
5.048
5.182
4.985
5.173
82,603
+0.14(+2.84%)
Feb 28, 2019
4.896
5.146
4.887
5.030
167,727
+0.13(+2.55%)
Feb 27, 2019
4.878
4.923
4.744
4.905
286,782
+0.03(+0.55%)
Feb 26, 2019
4.932
5.003
4.869
4.878
138,827
-0.06(-1.27%)
Feb 25, 2019
4.914
4.994
4.914
4.941
108,521
+0.03(+0.55%)
Feb 22, 2019
4.887
4.985
4.887
4.914
114,502
+0.08(+1.66%)
Feb 21, 2019
4.842
4.878
4.771
4.833
98,672
-0.04(-0.73%)
Feb 20, 2019
4.807
4.950
4.762
4.869
92,689
+0.04(+0.74%)
Feb 19, 2019
4.905
5.030
4.744
4.833
651,774
-0.09(-1.82%)
Feb 15, 2019
4.905
5.048
4.842
4.923
101,407
+0.02(+0.36%)
Feb 14, 2019
4.708
4.981
4.708
4.905
84,080
+0.16(+3.39%)
Feb 13, 2019
4.959
5.003
4.726
4.744
180,527
-0.21(-4.15%)
Feb 12, 2019
5.155
5.164
4.914
4.950
122,021
-0.19(-3.65%)
Feb 11, 2019
4.717
5.137
4.673
5.137
166,124
+0.44(+9.32%)
Feb 08, 2019
5.173
5.182
4.655
4.699
252,062
-0.50(-9.62%)
Feb 07, 2019
5.209
5.334
5.164
5.200
134,645
-0.07(-1.36%)
Feb 06, 2019
5.307
5.575
5.137
5.271
175,275
-0.09(-1.67%)
Feb 05, 2019
5.280
5.539
5.262
5.361
188,342
+0.15(+2.92%)
Feb 04, 2019
5.030
5.334
4.941
5.209
183,393
+0.17(+3.37%)
Feb 01, 2019
5.048
5.093
4.878
5.039
186,472
-0.03(-0.53%)
Jan 31, 2019
5.030
5.110
4.981
5.066
131,790
+0.07(+1.43%)
Jan 30, 2019
4.923
5.048
4.863
4.994
80,104
+0.10(+2.01%)
Jan 29, 2019
5.048
5.066
4.816
4.896
127,618
-0.13(-2.49%)
Jan 28, 2019
5.021
5.235
4.932
5.021
170,135
-0.05(-1.06%)
Jan 25, 2019
5.048
5.191
5.003
5.075
73,425
+0.06(+1.25%)
Jan 24, 2019
4.941
5.048
4.798
5.012
169,748
+0.05(+1.08%)
Jan 23, 2019
4.941
5.084
4.900
4.959
237,523
+0.00(+0.00%)
Jan 22, 2019
4.851
5.021
4.744
4.959
284,042
+0.04(+0.91%)
Jan 18, 2019
4.396
5.039
4.378
4.914
308,586
+0.52(+11.79%)
Jan 17, 2019
4.280
4.422
4.271
4.396
138,955
+0.09(+2.07%)
Jan 16, 2019
4.190
4.414
4.186
4.306
149,163
+0.12(+2.77%)
Jan 15, 2019
4.253
4.454
4.163
4.190
120,208
-0.10(-2.29%)
Jan 14, 2019
4.556
4.601
4.280
4.288
144,469
-0.34(-7.34%)
Jan 11, 2019
4.673
4.673
4.396
4.628
181,659
+0.02(+0.39%)
Jan 10, 2019
4.556
4.735
4.521
4.610
116,899
-0.13(-2.82%)
Jan 09, 2019
4.860
4.860
4.644
4.744
127,094
-0.04(-0.75%)
Jan 08, 2019
4.842
4.842
4.699
4.780
162,761
+0.04(+0.75%)
Jan 07, 2019
4.619
4.860
4.601
4.744
221,552
+0.17(+3.71%)
Jan 04, 2019
4.476
4.606
4.449
4.574
162,855
+0.20(+4.49%)
Jan 03, 2019
4.163
4.583
4.119
4.378
195,483
+0.23(+5.60%)
Jan 02, 2019
4.101
4.163
4.029
4.146
280,009
-0.03(-0.64%)
Dec 31, 2018
4.038
4.208
4.011
4.172
259,450
+0.17(+4.24%)
Dec 28, 2018
4.065
4.119
3.770
4.003
681,756
-0.10(-2.40%)
Dec 27, 2018
4.306
4.333
4.020
4.101
465,681
-0.24(-5.56%)
Dec 26, 2018
4.262
4.422
4.208
4.342
166,687
+0.10(+2.32%)
Dec 24, 2018
4.181
4.387
4.119
4.244
133,082
+0.06(+1.50%)
Dec 21, 2018
4.476
4.619
4.181
4.181
481,628
-0.30(-6.77%)
Dec 20, 2018
4.619
4.762
4.440
4.485
274,603
-0.17(-3.65%)
Dec 19, 2018
4.825
4.959
4.619
4.655
533,133
-0.18(-3.70%)
Dec 18, 2018
5.003
5.003
4.798
4.833
381,258
-0.14(-2.87%)
Dec 17, 2018
5.101
5.137
4.950
4.976
430,560
-0.13(-2.45%)
Dec 14, 2018
5.289
5.370
5.084
5.101
199,344
-0.25(-4.67%)
Dec 13, 2018
5.521
5.566
5.343
5.352
366,826
-0.16(-2.92%)
Dec 12, 2018
5.584
5.727
5.495
5.512
155,935
-0.02(-0.32%)
Dec 11, 2018
5.593
5.655
5.477
5.530
205,796
+0.04(+0.65%)
Dec 10, 2018
5.450
5.629
5.378
5.495
173,415
+0.02(+0.33%)
Dec 07, 2018
5.557
5.629
5.378
5.477
292,245
+0.01(+0.16%)
Dec 06, 2018
5.486
5.629
5.405
5.468
205,691
-0.13(-2.24%)
Dec 04, 2018
5.646
5.914
5.557
5.593
422,082
-0.05(-0.95%)
Dec 03, 2018
5.361
5.682
5.253
5.646
375,159
+0.38(+7.30%)
Nov 30, 2018
5.155
5.307
5.039
5.262
345,747
+0.10(+1.90%)
Nov 29, 2018
5.191
5.253
5.137
5.164
261,217
-0.05(-1.03%)
Nov 28, 2018
5.093
5.316
4.985
5.218
267,306
+0.14(+2.82%)
Nov 27, 2018
5.075
5.218
5.057
5.075
348,128
-0.04(-0.70%)
Nov 26, 2018
5.048
5.164
4.896
5.110
320,531
+0.10(+1.96%)
Nov 23, 2018
4.941
5.084
4.905
5.012
69,283
+0.00(+0.00%)
Nov 21, 2018
5.012
5.012
5.012
0
+0.24(+5.06%)
Nov 20, 2018
5.173
5.173
4.738
4.771
533,080
-0.50(-9.49%)
Nov 19, 2018
5.575
5.611
5.191
5.271
227,180
-0.31(-5.60%)
Nov 16, 2018
5.548
5.611
5.468
5.584
143,492
+0.04(+0.64%)
Nov 15, 2018
5.584
5.620
5.370
5.548
259,389
-0.07(-1.27%)
Nov 14, 2018
5.638
5.727
5.584
5.620
169,936
+0.05(+0.96%)
Nov 13, 2018
6.165
6.245
5.548
5.566
194,498
-0.60(-9.71%)
Nov 12, 2018
6.424
6.468
6.084
6.165
599,962
-0.27(-4.17%)
Nov 09, 2018
6.343
6.513
6.218
6.433
274,112
+0.04(+0.70%)
Nov 08, 2018
6.290
6.486
6.191
6.388
410,442
+0.04(+0.70%)
Nov 07, 2018
6.075
6.504
6.075
6.343
579,143
+0.01(+0.14%)
Nov 06, 2018
6.209
6.361
6.209
6.334
273,726
+0.13(+2.16%)
Nov 05, 2018
6.397
6.504
6.165
6.200
245,999
-0.06(-1.00%)
Nov 02, 2018
6.111
6.352
5.825
6.263
179,981
+0.24(+4.01%)
Nov 01, 2018
5.763
6.111
5.763
6.022
227,022
+0.25(+4.33%)
Oct 31, 2018
5.977
6.013
5.772
5.772
104,036
-0.23(-3.87%)
Oct 30, 2018
5.977
6.057
5.888
6.004
221,432
+0.03(+0.45%)
Oct 29, 2018
5.879
6.075
5.763
5.977
164,607
+0.15(+2.61%)
Oct 26, 2018
5.548
5.906
5.539
5.825
277,134
+0.13(+2.35%)
Oct 25, 2018
5.682
5.843
5.611
5.691
152,645
+0.12(+2.08%)
Oct 24, 2018
5.825
5.968
5.575
5.575
93,006
-0.27(-4.59%)
Oct 23, 2018
5.932
6.022
5.834
5.843
166,532
-0.16(-2.68%)
Oct 22, 2018
6.066
6.174
5.825
6.004
252,446
-0.09(-1.47%)
Oct 19, 2018
6.120
6.254
5.932
6.093
145,730
-0.14(-2.29%)
Oct 18, 2018
6.442
6.468
6.218
6.236
120,200
-0.21(-3.32%)
Oct 17, 2018
6.343
6.459
6.299
6.451
112,150
+0.06(+0.98%)
Oct 16, 2018
6.138
6.424
6.057
6.388
255,688
+0.23(+3.77%)
Oct 15, 2018
6.129
6.183
6.057
6.156
97,732
+0.05(+0.88%)
Oct 12, 2018
6.031
6.165
5.914
6.102
106,444
+0.15(+2.55%)
Oct 11, 2018
5.852
6.048
5.807
5.950
111,564
+0.04(+0.76%)
Oct 10, 2018
6.040
6.111
5.870
5.906
154,901
-0.19(-3.08%)
Oct 09, 2018
6.281
6.379
6.084
6.093
120,433
-0.19(-2.99%)
Oct 08, 2018
6.120
6.379
6.066
6.281
108,635
+0.17(+2.78%)
Oct 05, 2018
6.218
6.218
5.950
6.111
91,333
-0.09(-1.44%)
Oct 04, 2018
6.442
6.513
6.183
6.200
122,877
-0.27(-4.14%)
Oct 03, 2018
6.343
6.522
6.308
6.468
134,841
+0.14(+2.26%)
Oct 02, 2018
5.906
6.352
5.906
6.325
159,152
+0.39(+6.63%)
Oct 01, 2018
5.870
6.022
5.870
5.932
187,191
+0.13(+2.15%)
Sep 28, 2018
5.807
5.897
5.517
5.807
301,647
+0.04(+0.78%)
Sep 27, 2018
5.941
5.986
5.718
5.763
128,108
-0.18(-3.01%)
Sep 26, 2018
6.075
6.120
5.897
5.941
160,983
-0.13(-2.21%)
Sep 25, 2018
6.477
6.477
6.075
6.075
309,978
-0.09(-1.45%)
Sep 24, 2018
6.165
6.321
6.075
6.165
123,913
-0.04(-0.72%)
Sep 21, 2018
6.075
6.209
6.075
6.209
318,100
+0.09(+1.46%)
Sep 20, 2018
6.165
6.254
6.075
6.120
101,718
-0.04(-0.72%)
Sep 19, 2018
6.120
6.410
6.053
6.165
261,825
+0.09(+1.47%)
Sep 18, 2018
5.807
6.120
5.763
6.075
344,577
+0.31(+5.43%)
Sep 17, 2018
5.807
5.807
5.718
5.763
87,672
+0.00(+0.00%)
Sep 14, 2018
5.852
5.941
5.718
5.763
104,988
-0.13(-2.27%)
Sep 13, 2018
5.897
5.941
5.718
5.897
282,027
+0.00(+0.00%)
Sep 12, 2018
6.031
6.031
5.897
5.897
253,971
-0.13(-2.22%)
Sep 11, 2018
6.031
6.120
5.906
6.031
276,896
-0.04(-0.74%)
Sep 10, 2018
6.120
6.120
6.031
6.075
73,805
+0.00(+0.00%)
Sep 07, 2018
5.986
6.075
5.964
6.075
59,098
+0.04(+0.74%)
Sep 06, 2018
6.165
6.254
5.941
6.031
68,221
-0.18(-2.88%)
Sep 05, 2018
6.165
6.299
6.075
6.209
68,182
+0.04(+0.72%)
Sep 04, 2018
6.254
6.299
6.120
6.165
169,304
-0.09(-1.43%)
Aug 31, 2018
6.254
6.254
6.254
0
+0.13(+2.19%)
Aug 30, 2018
6.299
6.388
6.075
6.120
145,774
-0.22(-3.52%)
Aug 29, 2018
6.075
6.455
6.075
6.343
152,043
+0.27(+4.41%)
Aug 28, 2018
6.075
6.209
6.031
6.075
174,544
+0.00(+0.00%)
Aug 27, 2018
6.227
6.254
6.075
6.075
36,134
-0.13(-2.16%)
Aug 24, 2018
6.209
6.343
6.165
6.209
74,768
+0.00(+0.00%)
Aug 23, 2018
6.209
6.321
6.129
6.209
89,824
+0.00(+0.00%)
Aug 22, 2018
5.941
6.254
5.941
6.209
103,566
+0.27(+4.51%)
Aug 21, 2018
5.897
6.031
5.897
5.941
147,402
+0.04(+0.76%)
Aug 20, 2018
5.807
5.941
5.807
5.897
84,612
+0.09(+1.54%)
Aug 17, 2018
5.807
5.897
5.807
5.807
149,648
-0.04(-0.76%)
Aug 16, 2018
5.807
5.897
5.807
5.852
53,563
+0.04(+0.77%)
Aug 15, 2018
5.807
5.852
5.718
5.807
196,731
+0.00(+0.00%)
Aug 14, 2018
5.807
5.897
5.807
5.807
204,914
+0.00(+0.00%)
Aug 13, 2018
5.941
5.980
5.807
5.807
218,391
-0.13(-2.26%)
Aug 10, 2018
5.807
5.986
5.718
5.941
191,285
+0.09(+1.53%)
Aug 09, 2018
5.807
5.986
5.718
5.852
248,895
+0.09(+1.55%)
Aug 08, 2018
5.763
5.852
5.718
5.763
97,168
+0.00(+0.00%)
Aug 07, 2018
5.897
5.897
5.718
5.763
204,863
-0.13(-2.27%)
Aug 06, 2018
6.075
6.165
5.852
5.897
163,760
-0.18(-2.94%)
Aug 03, 2018
6.031
6.120
6.031
6.075
127,934
+0.00(+0.00%)
Aug 02, 2018
5.986
6.120
5.897
6.075
237,516
+0.13(+2.26%)
Aug 01, 2018
5.941
6.031
5.897
5.941
165,213
-0.09(-1.48%)
Jul 31, 2018
6.075
6.254
5.897
6.031
566,316
-0.18(-2.88%)
Jul 30, 2018
6.254
6.477
6.120
6.209
246,798
-0.04(-0.71%)
Jul 27, 2018
6.477
6.611
6.209
6.254
266,277
-0.22(-3.45%)
Jul 26, 2018
6.299
6.611
6.165
6.477
228,813
+0.18(+2.84%)
Jul 25, 2018
6.254
6.343
5.941
6.299
464,455
+0.09(+1.44%)
Jul 24, 2018
6.254
6.321
6.098
6.209
347,362
-0.09(-1.42%)
Jul 23, 2018
6.522
6.611
6.254
6.299
308,498
-0.18(-2.76%)
Jul 20, 2018
6.790
6.835
6.477
6.477
259,097
-0.45(-6.45%)
Jul 19, 2018
7.058
7.237
6.790
6.924
322,896
-0.18(-2.52%)
Jul 18, 2018
6.790
7.147
6.745
7.103
162,364
+0.31(+4.61%)
Jul 17, 2018
6.879
6.902
6.678
6.790
194,649
-0.04(-0.65%)
Jul 16, 2018
7.192
7.237
6.790
6.835
155,764
-0.36(-4.97%)
Jul 13, 2018
7.460
7.505
7.147
7.192
97,774
-0.22(-3.01%)
Jul 12, 2018
7.683
7.683
7.371
7.415
129,078
-0.22(-2.92%)
Jul 11, 2018
7.460
7.683
7.460
7.639
115,645
-0.04(-0.58%)
Jul 10, 2018
7.639
7.728
7.594
7.683
176,993
+0.04(+0.58%)
Jul 09, 2018
7.683
7.728
7.549
7.639
175,806
+0.00(+0.00%)
Jul 06, 2018
7.549
7.639
7.549
7.639
126,775
+0.09(+1.18%)
Jul 05, 2018
7.549
7.683
7.415
7.549
135,229
+0.09(+1.20%)
Jul 03, 2018
7.460
7.460
7.460
0
+0.04(+0.60%)
Jul 02, 2018
7.237
7.415
7.147
7.415
102,642
+0.09(+1.22%)
Jun 29, 2018
7.505
7.594
7.259
7.326
171,410
-0.13(-1.80%)
Jun 28, 2018
7.594
7.616
7.415
7.460
198,868
-0.09(-1.18%)
Jun 27, 2018
7.594
7.683
7.505
7.549
150,835
+0.00(+0.00%)
Jun 26, 2018
7.549
7.594
7.438
7.549
169,022
+0.04(+0.60%)
Jun 25, 2018
7.639
7.639
7.415
7.505
172,234
-0.13(-1.75%)
Jun 22, 2018
7.281
7.728
7.214
7.639
1,002,629
+0.49(+6.88%)
Jun 21, 2018
7.237
7.371
7.103
7.147
176,458
-0.04(-0.62%)
Jun 20, 2018
7.058
7.192
7.013
7.192
197,821
+0.13(+1.90%)
Jun 19, 2018
6.924
7.058
6.790
7.058
149,566
+0.13(+1.94%)
Jun 18, 2018
6.656
6.969
6.611
6.924
220,433
+0.27(+4.03%)
Jun 15, 2018
6.701
6.522
6.656
161,995
-0.04(-0.67%)
Jun 14, 2018
6.701
6.745
6.611
6.701
178,247
+0.00(+0.00%)
Jun 13, 2018
6.745
6.745
6.611
6.701
639,116
+0.00(+0.00%)
Jun 12, 2018
7.058
7.058
6.656
6.701
349,116
-0.27(-3.85%)
Jun 11, 2018
7.058
7.147
6.924
6.969
187,735
-0.09(-1.27%)
Jun 08, 2018
7.192
7.237
7.013
7.058
224,876
-0.13(-1.86%)
Jun 07, 2018
7.147
7.192
7.058
7.192
97,527
+0.04(+0.62%)
Jun 06, 2018
7.103
7.147
215,235
-0.13(-1.84%)
Jun 05, 2018
7.326
7.415
7.237
7.281
309,290
+0.00(+0.00%)
Jun 04, 2018
7.281
7.371
7.237
7.281
145,690
+0.00(+0.00%)
Jun 01, 2018
7.281
7.326
7.192
7.281
143,815
+0.04(+0.62%)
May 31, 2018
7.460
7.549
7.192
7.237
279,847
-0.18(-2.41%)
May 30, 2018
7.147
7.482
7.125
7.415
186,289
+0.27(+3.75%)
May 29, 2018
7.192
7.237
7.013
7.147
124,124
-0.04(-0.62%)
May 25, 2018
7.192
7.192
7.192
0
+0.18(+2.55%)
May 24, 2018
7.103
7.147
6.969
7.013
95,059
-0.09(-1.26%)
May 23, 2018
7.147
7.237
7.013
7.103
187,760
-0.04(-0.62%)
May 22, 2018
7.237
7.281
7.147
7.147
126,737
-0.04(-0.62%)
May 21, 2018
7.103
7.192
7.013
7.192
129,499
+0.09(+1.26%)
May 18, 2018
7.281
7.281
7.058
7.103
96,372
-0.13(-1.85%)
May 17, 2018
7.192
7.281
7.147
7.237
109,410
+0.09(+1.25%)
May 16, 2018
7.415
7.460
7.103
7.147
235,140
-0.27(-3.61%)
May 15, 2018
7.505
7.549
7.371
7.415
103,895
-0.09(-1.19%)
May 14, 2018
7.683
7.706
7.460
7.505
110,292
-0.09(-1.18%)
May 11, 2018
7.549
7.639
7.460
7.594
174,095
+0.13(+1.80%)
May 10, 2018
7.728
7.728
7.415
7.460
274,669
-0.27(-3.47%)
May 09, 2018
7.639
7.817
7.594
7.728
252,083
+0.09(+1.17%)
May 08, 2018
7.415
7.728
7.371
7.639
389,108
+0.18(+2.40%)
May 07, 2018
7.326
7.505
7.281
7.460
255,575
+0.18(+2.45%)
May 04, 2018
7.147
7.326
7.103
7.281
206,436
+0.09(+1.24%)
May 03, 2018
7.103
7.304
7.103
7.192
168,325
+0.04(+0.62%)
May 02, 2018
7.147
7.281
7.103
7.147
270,669
+0.09(+1.27%)
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.