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 30, 2018
4.546
4.581
4.513
4.546
276,553
+0.00(+0.00%)
Apr 27, 2018
4.475
4.546
4.439
4.546
186,303
+0.09(+1.99%)
Apr 26, 2018
4.439
4.475
4.368
4.457
86,503
+0.05(+1.21%)
Apr 25, 2018
4.475
4.475
4.368
4.404
164,153
-0.05(-1.20%)
Apr 24, 2018
4.475
4.546
4.439
4.457
136,596
-0.02(-0.40%)
Apr 23, 2018
4.439
4.510
4.439
4.475
94,386
+0.00(+0.00%)
Apr 20, 2018
4.404
4.475
4.368
4.475
177,441
+0.11(+2.44%)
Apr 19, 2018
4.404
4.404
4.368
4.368
91,130
-0.02(-0.40%)
Apr 18, 2018
4.368
4.404
4.368
4.386
167,296
-0.02(-0.40%)
Apr 17, 2018
4.368
4.404
4.368
4.404
117,614
+0.00(+0.00%)
Apr 16, 2018
4.439
4.439
4.368
4.404
117,662
+0.02(+0.40%)
Apr 13, 2018
4.368
4.404
4.368
4.386
48,051
+0.00(+0.00%)
Apr 12, 2018
4.404
4.404
4.368
4.386
106,078
+0.00(+0.00%)
Apr 11, 2018
4.368
4.404
4.368
4.386
55,198
+0.00(+0.00%)
Apr 10, 2018
4.404
4.404
4.368
4.386
64,463
+0.00(+0.00%)
Apr 09, 2018
4.368
4.404
4.368
4.386
59,958
+0.00(+0.00%)
Apr 06, 2018
4.386
4.404
4.368
4.386
64,717
-0.02(-0.40%)
Apr 05, 2018
4.404
4.404
4.368
4.404
65,094
+0.00(+0.00%)
Apr 04, 2018
4.404
4.411
4.368
4.404
74,696
+0.00(+0.00%)
Apr 03, 2018
4.439
4.439
4.372
4.404
37,855
+0.02(+0.40%)
Apr 02, 2018
4.368
4.439
4.368
4.386
106,986
+0.00(+0.00%)
Mar 29, 2018
4.386
4.386
4.386
0
-0.05(-1.20%)
Mar 28, 2018
4.404
4.439
4.368
4.439
97,642
+0.09(+2.04%)
Mar 27, 2018
4.351
4.351
4.316
4.351
147,887
+0.00(+0.00%)
Mar 26, 2018
4.385
4.385
4.316
4.351
77,634
+0.03(+0.81%)
Mar 23, 2018
4.316
4.351
4.316
4.316
41,689
+0.00(+0.00%)
Mar 22, 2018
4.385
4.406
4.316
4.316
135,605
-0.07(-1.59%)
Mar 21, 2018
4.385
4.420
4.351
4.385
86,390
+0.00(+0.00%)
Mar 20, 2018
4.420
4.455
4.358
4.385
114,564
-0.03(-0.79%)
Mar 19, 2018
4.455
4.455
4.420
4.420
70,846
-0.03(-0.78%)
Mar 16, 2018
4.377
4.455
4.377
4.455
65,230
+0.07(+1.59%)
Mar 15, 2018
4.351
4.424
4.351
4.385
143,604
+0.00(+0.00%)
Mar 14, 2018
4.351
4.420
4.316
4.385
99,679
+0.07(+1.61%)
Mar 13, 2018
4.455
4.455
4.316
4.316
357,217
-0.14(-3.13%)
Mar 12, 2018
4.455
4.455
4.420
4.455
72,001
+0.02(+0.39%)
Mar 09, 2018
4.385
4.455
4.385
4.438
256,619
+0.05(+1.19%)
Mar 08, 2018
4.420
4.455
4.385
4.385
161,274
-0.03(-0.79%)
Mar 07, 2018
4.420
4.420
4.354
4.420
289,095
+0.03(+0.79%)
Mar 06, 2018
4.385
4.420
4.346
4.385
106,012
+0.03(+0.80%)
Mar 05, 2018
4.351
4.420
4.319
4.351
190,378
+0.00(+0.00%)
Mar 02, 2018
4.316
4.385
4.281
4.351
79,020
+0.07(+1.63%)
Mar 01, 2018
4.336
4.351
4.281
4.281
70,156
-0.03(-0.81%)
Feb 28, 2018
4.316
4.351
4.284
4.316
158,816
+0.03(+0.81%)
Feb 27, 2018
4.316
4.344
4.281
4.281
48,681
-0.05(-1.20%)
Feb 26, 2018
4.316
4.333
4.281
4.333
129,000
+0.02(+0.40%)
Feb 23, 2018
4.316
4.351
4.309
4.316
54,361
+0.00(+0.00%)
Feb 22, 2018
4.316
4.351
4.281
4.316
133,291
-0.03(-0.80%)
Feb 21, 2018
4.351
4.351
4.281
4.351
100,189
+0.02(+0.40%)
Feb 20, 2018
4.351
4.351
4.316
4.333
78,072
-0.02(-0.40%)
Feb 16, 2018
4.351
4.351
4.351
0
+0.00(+0.00%)
Feb 15, 2018
4.316
4.351
4.298
4.351
136,829
+0.07(+1.63%)
Feb 14, 2018
4.316
4.316
4.246
4.281
105,338
+0.03(+0.82%)
Feb 13, 2018
4.292
4.316
4.246
4.246
83,445
-0.07(-1.61%)
Feb 12, 2018
4.281
4.316
4.225
4.316
77,420
+0.09(+2.06%)
Feb 09, 2018
4.281
4.281
4.211
4.229
100,297
-0.05(-1.22%)
Feb 08, 2018
4.281
4.281
4.246
4.281
110,184
+0.00(+0.00%)
Feb 07, 2018
4.246
4.281
4.246
4.281
106,197
+0.03(+0.82%)
Feb 06, 2018
4.211
4.246
4.177
4.246
310,740
+0.02(+0.41%)
Feb 05, 2018
4.246
4.281
4.246
4.229
84,228
-0.05(-1.22%)
Feb 02, 2018
4.281
4.298
4.229
4.281
101,172
-0.07(-1.60%)
Feb 01, 2018
4.316
4.351
4.281
4.351
114,766
+0.07(+1.63%)
Jan 31, 2018
4.316
4.351
4.246
4.281
325,750
+0.02(+0.41%)
Jan 30, 2018
4.211
4.281
4.211
4.264
125,205
+0.05(+1.24%)
Jan 29, 2018
4.246
4.246
4.142
4.211
297,836
+0.00(+0.00%)
Jan 26, 2018
4.281
4.281
4.177
4.211
155,482
-0.03(-0.82%)
Jan 25, 2018
4.316
4.316
4.211
4.246
216,699
-0.07(-1.61%)
Jan 24, 2018
4.351
4.351
4.281
4.316
222,411
-0.02(-0.40%)
Jan 23, 2018
4.316
4.351
4.304
4.333
100,849
+0.02(+0.40%)
Jan 22, 2018
4.316
4.351
4.281
4.316
137,417
+0.02(+0.40%)
Jan 19, 2018
4.316
4.351
4.246
4.298
223,642
+0.00(+0.00%)
Jan 18, 2018
4.281
4.316
4.246
4.298
245,982
+0.02(+0.41%)
Jan 17, 2018
4.281
4.316
4.281
4.281
79,406
-0.03(-0.81%)
Jan 16, 2018
4.281
4.316
4.281
4.316
43,166
+0.03(+0.81%)
Jan 12, 2018
4.281
4.281
4.281
0
+0.00(+0.00%)
Jan 11, 2018
4.316
4.316
4.281
4.281
73,652
+0.00(+0.00%)
Jan 10, 2018
4.281
4.316
4.264
4.281
60,596
+0.00(+0.00%)
Jan 09, 2018
4.281
4.316
4.281
4.281
89,151
-0.03(-0.81%)
Jan 08, 2018
4.281
4.316
4.253
4.316
82,724
+0.03(+0.81%)
Jan 05, 2018
4.281
4.316
4.281
4.281
73,328
-0.02(-0.40%)
Jan 04, 2018
4.211
4.316
4.211
4.298
178,199
+0.05(+1.23%)
Jan 03, 2018
4.177
4.246
4.177
4.246
316,442
+0.07(+1.67%)
Jan 02, 2018
4.211
4.211
4.177
4.177
33,452
-0.03(-0.83%)
Dec 29, 2017
4.211
4.211
4.211
0
+0.00(+0.00%)
Dec 28, 2017
4.211
4.211
4.177
4.211
119,723
+0.05(+1.26%)
Dec 27, 2017
4.125
4.159
4.125
4.159
251,092
+0.03(+0.83%)
Dec 26, 2017
4.125
4.159
4.113
4.125
66,740
+0.00(+0.00%)
Dec 22, 2017
4.091
4.125
4.091
4.125
231,736
+0.00(+0.00%)
Dec 21, 2017
4.125
4.159
4.091
4.125
192,756
+0.02(+0.41%)
Dec 20, 2017
4.159
4.159
4.091
4.108
183,358
-0.03(-0.82%)
Dec 19, 2017
4.125
4.159
4.091
4.142
221,048
+0.03(+0.83%)
Dec 18, 2017
4.091
4.159
4.091
4.108
181,884
-0.02(-0.41%)
Dec 15, 2017
4.125
4.142
4.101
4.125
246,017
+0.02(+0.41%)
Dec 14, 2017
4.091
4.125
4.091
4.108
98,223
+0.02(+0.42%)
Dec 13, 2017
4.125
4.125
4.091
4.091
131,574
-0.03(-0.83%)
Dec 12, 2017
4.159
4.159
4.125
4.125
125,655
+0.00(+0.00%)
Dec 11, 2017
4.125
4.227
4.125
4.125
136,647
-0.05(-1.22%)
Dec 08, 2017
4.125
4.193
4.125
4.176
67,971
+0.02(+0.41%)
Dec 07, 2017
4.159
4.193
4.159
4.159
88,825
+0.00(+0.00%)
Dec 06, 2017
4.159
4.166
4.125
4.159
56,594
+0.00(+0.00%)
Dec 05, 2017
4.193
4.193
4.125
4.159
42,752
+0.00(+0.00%)
Dec 04, 2017
4.159
4.190
4.159
4.159
34,275
+0.00(+0.00%)
Dec 01, 2017
4.193
4.227
4.125
4.159
71,535
-0.03(-0.81%)
Nov 30, 2017
4.193
4.227
4.159
4.193
116,260
+0.00(+0.00%)
Nov 29, 2017
4.193
4.227
4.125
4.193
150,547
+0.00(+0.00%)
Nov 28, 2017
4.159
4.221
4.151
4.193
263,356
+0.03(+0.82%)
Nov 27, 2017
4.091
4.159
4.091
4.159
144,837
+0.07(+1.67%)
Nov 24, 2017
4.125
4.125
4.091
4.091
14,986
-0.02(-0.42%)
Nov 22, 2017
4.057
4.125
4.057
4.108
95,279
+0.05(+1.26%)
Nov 21, 2017
4.091
4.125
4.057
4.057
106,970
-0.07(-1.65%)
Nov 20, 2017
4.091
4.159
4.072
4.125
154,130
+0.03(+0.83%)
Nov 17, 2017
4.159
4.159
4.091
4.091
90,149
-0.03(-0.83%)
Nov 16, 2017
4.125
4.156
4.091
4.125
78,046
+0.03(+0.83%)
Nov 15, 2017
4.091
4.125
4.057
4.091
184,905
-0.02(-0.42%)
Nov 14, 2017
4.125
4.154
4.091
4.108
151,014
-0.02(-0.41%)
Nov 13, 2017
4.125
4.159
4.125
4.125
131,671
+0.00(+0.00%)
Nov 10, 2017
4.193
4.193
4.125
4.125
147,072
+0.00(+0.00%)
Nov 09, 2017
4.159
4.159
4.125
4.125
58,746
+0.00(+0.00%)
Nov 08, 2017
4.159
4.159
4.125
4.125
76,687
-0.03(-0.82%)
Nov 07, 2017
4.193
4.193
4.125
4.159
63,018
-0.02(-0.41%)
Nov 06, 2017
4.227
4.227
4.159
4.176
80,349
-0.05(-1.21%)
Nov 03, 2017
4.227
4.227
4.159
4.227
53,529
+0.00(+0.00%)
Nov 02, 2017
4.125
4.227
4.125
4.227
135,358
+0.10(+2.48%)
Nov 01, 2017
4.227
4.261
4.125
4.125
215,366
-0.03(-0.82%)
Oct 31, 2017
4.227
4.261
4.159
4.159
326,239
-0.07(-1.61%)
Oct 30, 2017
4.193
4.227
4.159
4.227
120,610
+0.03(+0.81%)
Oct 27, 2017
4.193
4.227
4.156
4.193
121,730
+0.03(+0.82%)
Oct 26, 2017
4.159
4.193
4.125
4.159
107,131
+0.00(+0.00%)
Oct 25, 2017
4.193
4.193
4.091
4.159
141,126
+0.00(+0.00%)
Oct 24, 2017
4.193
4.193
4.159
4.159
24,953
-0.03(-0.81%)
Oct 23, 2017
4.159
4.193
4.136
4.193
140,166
+0.03(+0.82%)
Oct 20, 2017
4.159
4.159
4.125
4.159
80,559
+0.03(+0.83%)
Oct 19, 2017
4.091
4.193
4.091
4.125
180,022
+0.00(+0.00%)
Oct 18, 2017
4.091
4.159
4.091
4.125
87,764
+0.07(+1.68%)
Oct 17, 2017
4.057
4.125
4.057
4.057
206,710
+0.00(+0.00%)
Oct 16, 2017
4.193
4.193
4.057
4.057
347,300
-0.12(-2.86%)
Oct 13, 2017
4.159
4.193
4.128
4.176
99,370
+0.02(+0.41%)
Oct 12, 2017
4.125
4.159
4.091
4.159
179,555
+0.03(+0.83%)
Oct 11, 2017
4.125
4.125
4.091
4.125
92,903
+0.03(+0.83%)
Oct 10, 2017
4.125
4.193
4.091
4.091
185,628
-0.05(-1.23%)
Oct 09, 2017
4.125
4.159
4.125
4.142
43,440
-0.02(-0.41%)
Oct 06, 2017
4.125
4.159
4.117
4.159
123,167
+0.03(+0.83%)
Oct 05, 2017
4.091
4.227
4.091
4.125
229,691
+0.02(+0.41%)
Oct 04, 2017
4.091
4.152
4.091
4.108
105,233
+0.02(+0.42%)
Oct 03, 2017
4.159
4.159
4.070
4.091
205,896
-0.03(-0.83%)
Oct 02, 2017
4.159
4.166
4.108
4.125
131,963
+0.00(+0.00%)
Sep 29, 2017
4.261
4.261
4.057
4.125
266,727
-0.14(-3.20%)
Sep 28, 2017
4.159
4.261
4.159
4.261
205,063
+0.12(+2.88%)
Sep 27, 2017
4.109
4.176
4.109
4.142
324,181
+0.03(+0.81%)
Sep 26, 2017
4.109
4.142
4.092
4.109
150,931
+0.07(+1.65%)
Sep 25, 2017
4.109
4.139
4.042
4.042
94,013
-0.07(-1.63%)
Sep 22, 2017
4.109
4.142
4.082
4.109
81,202
+0.00(+0.00%)
Sep 21, 2017
4.075
4.142
4.075
4.109
55,370
+0.02(+0.41%)
Sep 20, 2017
4.142
4.142
4.075
4.092
125,009
-0.05(-1.21%)
Sep 19, 2017
4.075
4.142
4.075
4.142
119,969
+0.08(+2.06%)
Sep 18, 2017
4.142
4.142
4.042
4.059
102,792
-0.05(-1.22%)
Sep 15, 2017
4.042
4.109
4.042
4.109
113,784
+0.07(+1.65%)
Sep 14, 2017
4.075
4.109
4.009
4.042
147,447
-0.02(-0.41%)
Sep 13, 2017
4.075
4.075
4.042
4.059
48,685
-0.02(-0.41%)
Sep 12, 2017
3.975
4.075
3.975
4.075
148,501
+0.10(+2.52%)
Sep 11, 2017
4.009
4.042
3.975
3.975
177,762
-0.03(-0.83%)
Sep 08, 2017
4.075
4.075
4.009
4.009
86,062
-0.07(-1.64%)
Sep 07, 2017
4.009
4.075
4.009
4.075
56,917
+0.07(+1.67%)
Sep 06, 2017
4.042
4.042
4.002
4.009
182,423
-0.03(-0.83%)
Sep 05, 2017
4.075
4.075
3.988
4.042
512,111
-0.07(-1.63%)
Sep 01, 2017
4.075
4.109
4.009
4.109
1,042,665
+0.00(+0.00%)
Aug 31, 2017
4.109
4.176
4.109
4.109
218,200
-0.03(-0.81%)
Aug 30, 2017
4.109
4.142
4.075
4.142
47,336
+0.03(+0.81%)
Aug 29, 2017
4.075
4.125
4.075
4.109
70,282
+0.03(+0.82%)
Aug 28, 2017
4.142
4.142
4.075
4.075
109,403
-0.03(-0.81%)
Aug 25, 2017
4.109
4.142
4.086
4.109
134,701
+0.00(+0.00%)
Aug 24, 2017
4.109
4.142
4.075
4.109
99,132
+0.00(+0.00%)
Aug 23, 2017
4.042
4.109
4.042
4.109
173,935
+0.07(+1.65%)
Aug 22, 2017
4.075
4.109
4.042
4.042
157,112
-0.03(-0.82%)
Aug 21, 2017
4.142
4.142
4.042
4.075
153,694
-0.03(-0.81%)
Aug 18, 2017
4.042
4.142
4.042
4.109
150,612
+0.00(+0.00%)
Aug 17, 2017
4.009
4.109
4.009
4.109
118,920
+0.10(+2.50%)
Aug 16, 2017
4.042
4.075
4.009
4.009
183,196
-0.03(-0.83%)
Aug 15, 2017
4.009
4.075
4.009
4.042
104,166
+0.03(+0.83%)
Aug 14, 2017
4.075
4.075
4.009
4.009
84,560
-0.03(-0.83%)
Aug 11, 2017
4.042
4.075
4.032
4.042
47,679
-0.03(-0.82%)
Aug 10, 2017
4.042
4.075
4.042
4.075
200,936
+0.03(+0.83%)
Aug 09, 2017
4.009
4.109
4.009
4.042
133,832
+0.00(+0.00%)
Aug 08, 2017
4.009
4.075
4.009
4.042
471,157
-0.03(-0.82%)
Aug 07, 2017
4.042
4.075
4.030
4.075
100,855
+0.03(+0.83%)
Aug 04, 2017
4.109
4.109
4.042
4.042
74,247
-0.07(-1.63%)
Aug 03, 2017
4.042
4.109
4.009
4.109
174,631
+0.07(+1.65%)
Aug 02, 2017
4.075
4.109
4.042
4.042
139,163
-0.03(-0.82%)
Aug 01, 2017
4.075
4.176
4.075
4.075
324,538
-0.07(-1.61%)
Jul 31, 2017
4.109
4.142
4.075
4.142
260,692
+0.03(+0.81%)
Jul 28, 2017
4.042
4.109
4.009
4.109
286,356
+0.07(+1.65%)
Jul 27, 2017
4.075
4.075
4.042
4.042
78,287
+0.00(+0.00%)
Jul 26, 2017
4.075
4.109
4.042
4.042
203,196
+0.00(+0.00%)
Jul 25, 2017
4.075
4.109
4.042
4.042
306,136
-0.03(-0.82%)
Jul 24, 2017
4.075
4.075
4.009
4.075
122,027
+0.03(+0.83%)
Jul 21, 2017
4.042
4.075
4.030
4.042
76,132
-0.03(-0.82%)
Jul 20, 2017
3.942
4.075
3.942
4.075
490,955
+0.10(+2.52%)
Jul 19, 2017
3.942
3.995
3.942
3.975
77,712
+0.07(+1.71%)
Jul 18, 2017
3.975
4.009
3.908
3.908
144,815
-0.07(-1.68%)
Jul 17, 2017
4.009
4.009
3.975
3.975
139,962
+0.00(+0.00%)
Jul 14, 2017
3.975
4.009
3.975
3.975
74,331
-0.03(-0.83%)
Jul 13, 2017
3.942
4.009
3.942
4.009
138,531
+0.03(+0.84%)
Jul 12, 2017
3.975
3.975
3.942
3.975
52,490
+0.03(+0.85%)
Jul 11, 2017
3.942
3.975
3.921
3.942
199,980
-0.03(-0.84%)
Jul 10, 2017
3.975
3.975
3.942
3.975
50,891
+0.00(+0.00%)
Jul 07, 2017
4.009
4.009
3.942
3.975
68,392
+0.03(+0.85%)
Jul 06, 2017
4.009
3.942
3.942
111,391
-0.10(-2.48%)
Jul 05, 2017
3.942
4.042
3.942
4.042
98,686
+0.10(+2.54%)
Jul 03, 2017
3.942
4.009
3.942
3.942
40,309
-0.03(-0.84%)
Jun 30, 2017
4.009
4.042
3.942
3.975
65,207
+0.00(+0.00%)
Jun 29, 2017
3.975
4.009
3.942
3.975
114,986
+0.00(+0.00%)
Jun 28, 2017
3.975
3.992
3.942
3.975
61,496
+0.05(+1.28%)
Jun 27, 2017
3.958
3.958
3.925
3.925
146,336
+0.00(+0.00%)
Jun 26, 2017
3.925
3.958
3.925
3.925
93,848
+0.03(+0.84%)
Jun 23, 2017
3.954
3.990
3.892
3.892
566,044
-0.03(-0.83%)
Jun 22, 2017
3.958
3.958
3.892
3.925
67,808
-0.03(-0.83%)
Jun 21, 2017
3.925
3.958
3.909
3.958
100,894
+0.03(+0.83%)
Jun 20, 2017
3.925
3.925
3.892
3.925
109,503
+0.00(+0.00%)
Jun 19, 2017
3.892
3.925
3.892
3.925
69,176
+0.03(+0.84%)
Jun 16, 2017
3.889
3.925
3.870
3.892
113,042
+0.00(+0.00%)
Jun 15, 2017
3.892
3.892
3.844
3.892
171,348
+0.00(+0.00%)
Jun 14, 2017
3.860
3.892
3.811
3.892
144,427
+0.03(+0.85%)
Jun 13, 2017
3.892
3.892
3.827
3.860
66,009
+0.00(+0.00%)
Jun 12, 2017
3.860
3.925
3.860
3.860
40,108
-0.03(-0.84%)
Jun 09, 2017
3.892
3.925
3.860
3.892
107,522
+0.00(+0.00%)
Jun 08, 2017
3.892
3.925
3.860
3.892
200,365
+0.00(+0.00%)
Jun 07, 2017
3.892
3.925
3.860
3.892
114,277
+0.00(+0.00%)
Jun 06, 2017
3.860
3.892
3.860
3.892
79,195
+0.07(+1.71%)
Jun 05, 2017
3.892
3.925
3.827
3.827
142,917
-0.07(-1.68%)
Jun 02, 2017
3.892
3.909
3.860
3.892
125,137
+0.00(+0.00%)
Jun 01, 2017
3.827
3.892
3.811
3.892
97,592
+0.07(+1.71%)
May 31, 2017
3.827
3.860
3.761
3.827
338,174
+0.00(+0.00%)
May 30, 2017
3.794
3.827
3.778
3.827
216,351
+0.03(+0.86%)
May 26, 2017
3.794
3.827
3.794
3.794
50,999
+0.00(+0.00%)
May 25, 2017
3.827
3.853
3.794
3.794
119,212
+0.00(+0.00%)
May 24, 2017
3.794
3.860
3.794
3.794
124,660
+0.00(+0.00%)
May 23, 2017
3.794
3.827
3.794
3.794
67,218
-0.03(-0.85%)
May 22, 2017
3.827
3.827
3.794
3.827
118,848
-0.03(-0.85%)
May 19, 2017
3.860
3.892
3.794
3.860
190,071
+0.03(+0.85%)
May 18, 2017
3.827
3.892
3.794
3.827
151,097
+0.00(+0.00%)
May 17, 2017
3.827
3.827
3.761
3.827
156,818
+0.02(+0.43%)
May 16, 2017
3.827
3.860
3.794
3.811
236,073
+0.02(+0.43%)
May 15, 2017
3.827
3.860
3.794
3.794
132,848
-0.03(-0.85%)
May 12, 2017
3.794
3.827
3.772
3.827
151,133
+0.03(+0.86%)
May 11, 2017
3.794
3.827
3.761
3.794
84,285
-0.03(-0.85%)
May 10, 2017
3.761
3.827
3.729
3.827
99,054
+0.07(+1.74%)
May 09, 2017
3.761
3.811
3.761
3.761
204,247
+0.00(+0.00%)
May 08, 2017
3.761
3.788
3.729
3.761
75,709
+0.03(+0.88%)
May 05, 2017
3.729
3.794
3.729
3.729
67,704
-0.07(-1.72%)
May 04, 2017
3.729
3.794
3.729
3.794
96,232
+0.07(+1.75%)
May 03, 2017
3.729
3.761
3.722
3.729
44,407
-0.03(-0.87%)
May 02, 2017
3.729
3.794
3.729
3.761
122,726
+0.00(+0.00%)
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.