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
Grupo Aval Acciones Y Valores S ADR
(NY:
AVAL
)
2.170
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2016
4.760
4.760
4.663
4.663
286,501
-0.08(-1.76%)
May 27, 2016
4.882
4.747
4.747
4.747
237,881
-0.12(-2.51%)
May 26, 2016
4.850
4.907
4.824
4.869
126,927
+0.04(+0.82%)
May 25, 2016
4.797
4.836
4.766
4.829
244,984
+0.05(+1.07%)
May 24, 2016
4.804
4.836
4.765
4.778
63,203
-0.01(-0.27%)
May 23, 2016
4.785
4.855
4.785
4.791
98,833
-0.03(-0.53%)
May 20, 2016
4.842
4.887
4.804
4.817
127,825
+0.01(+0.13%)
May 19, 2016
4.874
4.887
4.804
4.810
715,150
-0.03(-0.66%)
May 18, 2016
4.938
4.938
4.810
4.842
137,208
-0.13(-2.70%)
May 17, 2016
4.951
5.021
4.951
4.977
555,048
+0.02(+0.39%)
May 16, 2016
5.002
5.053
4.945
4.957
500,910
-0.03(-0.64%)
May 13, 2016
4.977
5.028
4.925
4.989
249,619
-0.03(-0.51%)
May 12, 2016
5.111
5.117
5.015
5.015
1,681,705
-0.06(-1.13%)
May 11, 2016
5.047
5.143
5.047
5.073
4,964,456
+0.00(+0.00%)
May 10, 2016
5.015
5.111
5.009
5.073
109,639
+0.07(+1.41%)
May 09, 2016
5.034
5.034
4.925
5.002
31,879
-0.03(-0.51%)
May 06, 2016
5.021
5.053
4.957
5.028
18,614
+0.00(+0.00%)
May 05, 2016
5.136
5.136
4.989
5.028
74,361
-0.04(-0.88%)
May 04, 2016
5.136
5.156
5.015
5.073
106,107
-0.11(-2.10%)
May 03, 2016
5.213
5.213
5.053
5.181
92,588
-0.08(-1.58%)
May 02, 2016
5.200
5.309
5.200
5.264
228,768
+0.09(+1.73%)
Apr 29, 2016
5.220
5.296
5.175
5.175
243,147
-0.01(-0.12%)
Apr 28, 2016
5.130
5.271
5.130
5.181
53,035
+0.03(+0.62%)
Apr 27, 2016
5.079
5.162
5.079
5.149
204,333
+0.08(+1.56%)
Apr 26, 2016
5.045
5.096
4.905
5.070
201,401
+0.05(+1.02%)
Apr 25, 2016
5.083
5.096
5.006
5.019
114,401
-0.08(-1.50%)
Apr 22, 2016
5.147
5.204
5.077
5.096
122,495
-0.06(-1.23%)
Apr 21, 2016
5.223
5.223
5.121
5.159
17,803
-0.06(-1.22%)
Apr 20, 2016
5.140
5.223
5.108
5.223
113,146
+0.06(+1.23%)
Apr 19, 2016
5.070
5.185
5.070
5.159
165,316
+0.13(+2.66%)
Apr 18, 2016
4.962
5.032
4.936
5.026
70,728
+0.03(+0.51%)
Apr 15, 2016
5.019
5.019
4.949
5.000
31,551
-0.05(-1.01%)
Apr 14, 2016
5.051
5.064
5.026
5.051
60,649
-0.01(-0.13%)
Apr 13, 2016
4.994
5.115
4.975
5.057
153,114
+0.08(+1.66%)
Apr 12, 2016
4.930
4.981
4.873
4.975
144,356
+0.08(+1.56%)
Apr 11, 2016
4.860
4.905
4.809
4.898
107,030
+0.10(+2.12%)
Apr 08, 2016
4.815
4.841
4.764
4.796
89,753
+0.06(+1.35%)
Apr 07, 2016
4.739
4.758
4.643
4.733
61,869
-0.04(-0.80%)
Apr 06, 2016
4.809
4.834
4.752
4.771
30,851
+0.01(+0.13%)
Apr 05, 2016
4.784
4.809
4.701
4.764
185,149
-0.01(-0.13%)
Apr 04, 2016
4.879
4.879
4.745
4.771
71,563
-0.09(-1.83%)
Apr 01, 2016
4.828
4.892
4.821
4.860
123,146
-0.04(-0.89%)
Mar 31, 2016
4.802
4.923
4.802
4.904
73,108
+0.10(+2.11%)
Mar 30, 2016
4.745
4.821
4.745
4.802
328,555
+0.10(+2.02%)
Mar 29, 2016
4.580
4.726
4.555
4.707
213,325
-0.01(-0.13%)
Mar 28, 2016
4.593
4.732
4.593
4.713
665,719
+0.14(+3.05%)
Mar 24, 2016
4.618
4.574
4.574
4.574
178,290
-0.10(-2.04%)
Mar 23, 2016
4.751
4.821
4.644
4.669
126,121
-0.11(-2.26%)
Mar 22, 2016
4.663
4.853
4.650
4.777
443,690
+0.13(+2.87%)
Mar 21, 2016
4.644
4.720
4.523
4.644
201,447
-0.01(-0.14%)
Mar 18, 2016
4.802
4.815
4.529
4.650
257,776
-0.13(-2.79%)
Mar 17, 2016
4.707
4.827
4.707
4.783
40,355
+0.10(+2.03%)
Mar 16, 2016
4.612
4.707
4.510
4.688
223,499
+0.09(+1.93%)
Mar 15, 2016
4.599
4.634
4.574
4.599
438,193
-0.07(-1.49%)
Mar 14, 2016
4.701
4.732
4.631
4.669
164,176
-0.05(-1.08%)
Mar 11, 2016
4.669
4.726
4.650
4.720
38,405
+0.06(+1.36%)
Mar 10, 2016
4.656
4.656
4.539
4.656
178,424
-0.01(-0.27%)
Mar 09, 2016
4.644
4.701
4.605
4.669
83,861
+0.06(+1.38%)
Mar 08, 2016
4.789
4.789
4.584
4.605
92,529
-0.18(-3.71%)
Mar 07, 2016
4.631
4.789
4.631
4.783
107,240
+0.13(+2.87%)
Mar 04, 2016
4.599
4.669
4.599
4.650
78,950
+0.04(+0.83%)
Mar 03, 2016
4.574
4.656
4.498
4.612
405,722
+0.03(+0.55%)
Mar 02, 2016
4.390
4.586
4.390
4.586
129,874
+0.18(+4.03%)
Mar 01, 2016
4.301
4.421
4.288
4.409
155,544
+0.13(+2.96%)
Feb 29, 2016
4.225
4.310
4.225
4.282
84,151
+0.08(+1.96%)
Feb 26, 2016
4.314
4.320
4.193
4.199
118,929
-0.04(-1.05%)
Feb 25, 2016
4.168
4.276
4.168
4.244
140,321
+0.08(+1.99%)
Feb 24, 2016
4.066
4.167
4.060
4.161
370,055
+0.03(+0.61%)
Feb 23, 2016
4.193
4.211
4.104
4.136
75,491
-0.07(-1.65%)
Feb 22, 2016
4.117
4.243
4.117
4.205
197,301
+0.12(+2.94%)
Feb 19, 2016
4.129
4.167
4.066
4.085
378,921
-0.08(-1.97%)
Feb 18, 2016
4.110
4.224
3.965
4.167
273,718
+0.06(+1.38%)
Feb 17, 2016
3.997
4.110
3.953
4.110
116,948
+0.14(+3.50%)
Feb 16, 2016
4.085
4.085
3.883
3.972
80,844
-0.04(-1.10%)
Feb 12, 2016
3.896
4.016
4.016
4.016
103,419
+0.18(+4.61%)
Feb 11, 2016
3.820
3.889
3.776
3.839
133,678
-0.06(-1.46%)
Feb 10, 2016
3.927
3.978
3.877
3.896
49,601
-0.04(-0.96%)
Feb 09, 2016
3.915
3.959
3.877
3.934
199,392
-0.01(-0.32%)
Feb 08, 2016
4.009
4.009
3.921
3.946
144,377
-0.11(-2.80%)
Feb 05, 2016
4.054
4.079
4.009
4.060
90,778
-0.02(-0.46%)
Feb 04, 2016
4.060
4.092
3.978
4.079
123,395
+0.03(+0.78%)
Feb 03, 2016
3.908
4.054
3.833
4.047
118,286
+0.18(+4.57%)
Feb 02, 2016
3.997
3.997
3.845
3.871
123,181
-0.22(-5.40%)
Feb 01, 2016
4.085
4.098
3.946
4.092
112,269
-0.05(-1.22%)
Jan 29, 2016
4.085
4.148
4.016
4.142
99,865
+0.06(+1.55%)
Jan 28, 2016
4.016
4.174
4.016
4.079
129,801
+0.06(+1.57%)
Jan 27, 2016
3.984
4.035
3.915
4.016
68,663
+0.01(+0.30%)
Jan 26, 2016
3.910
4.048
3.878
4.004
160,264
+0.14(+3.58%)
Jan 25, 2016
3.954
3.966
3.840
3.866
110,060
-0.14(-3.45%)
Jan 22, 2016
3.998
4.086
3.925
4.004
121,862
+0.13(+3.24%)
Jan 21, 2016
3.746
3.884
3.727
3.878
466,760
+0.13(+3.35%)
Jan 20, 2016
3.740
3.815
3.664
3.752
299,486
-0.06(-1.49%)
Jan 19, 2016
3.910
3.928
3.771
3.809
276,032
-0.04(-1.14%)
Jan 15, 2016
3.922
3.853
3.853
3.853
271,580
-0.18(-4.37%)
Jan 14, 2016
3.897
4.060
3.859
4.029
136,299
+0.16(+4.23%)
Jan 13, 2016
3.941
3.985
3.828
3.866
182,724
-0.04(-1.13%)
Jan 12, 2016
3.602
3.947
3.602
3.910
234,840
+0.36(+10.28%)
Jan 11, 2016
3.866
3.922
3.514
3.545
233,869
-0.29(-7.54%)
Jan 08, 2016
3.903
4.000
3.822
3.834
106,616
-0.03(-0.81%)
Jan 07, 2016
3.859
3.954
3.847
3.866
139,651
-0.09(-2.38%)
Jan 06, 2016
4.029
4.042
3.903
3.960
151,237
-0.19(-4.69%)
Jan 05, 2016
4.073
4.174
4.042
4.155
167,341
+0.08(+1.85%)
Jan 04, 2016
4.104
4.104
4.016
4.079
245,572
-0.02(-0.46%)
Dec 31, 2015
4.205
4.098
4.098
4.098
99,436
-0.11(-2.54%)
Dec 30, 2015
4.337
4.375
4.148
4.205
175,014
-0.16(-3.60%)
Dec 29, 2015
4.350
4.456
4.180
4.362
484,698
+0.04(+1.03%)
Dec 28, 2015
4.318
4.318
4.224
4.318
65,130
-0.03(-0.58%)
Dec 24, 2015
4.236
4.343
4.343
4.343
124,649
+0.11(+2.51%)
Dec 23, 2015
4.067
4.236
4.011
4.236
290,056
+0.23(+5.62%)
Dec 22, 2015
4.124
4.124
3.985
4.011
145,539
-0.09(-2.14%)
Dec 21, 2015
4.086
4.255
4.080
4.099
261,088
+0.03(+0.61%)
Dec 18, 2015
4.124
4.211
4.049
4.074
757,099
-0.08(-1.96%)
Dec 17, 2015
4.174
4.180
4.067
4.155
195,077
+0.03(+0.76%)
Dec 16, 2015
3.974
4.136
3.927
4.124
335,897
+0.16(+3.94%)
Dec 15, 2015
3.842
4.011
3.842
3.967
219,452
+0.16(+4.11%)
Dec 14, 2015
3.805
3.855
3.792
3.811
81,095
+0.01(+0.33%)
Dec 11, 2015
3.898
3.911
3.798
3.798
219,817
-0.12(-3.04%)
Dec 10, 2015
3.911
3.999
3.898
3.917
252,905
+0.01(+0.32%)
Dec 09, 2015
3.842
4.005
3.842
3.905
197,461
+0.09(+2.29%)
Dec 08, 2015
3.930
3.955
3.761
3.817
55,593
-0.13(-3.33%)
Dec 07, 2015
4.067
4.067
3.949
3.949
419,538
-0.14(-3.37%)
Dec 04, 2015
4.286
4.286
4.080
4.086
305,267
-0.22(-5.09%)
Dec 03, 2015
4.362
4.387
4.268
4.305
220,678
-0.03(-0.58%)
Dec 02, 2015
4.286
4.418
4.249
4.330
274,506
-0.08(-1.84%)
Dec 01, 2015
4.355
4.468
4.243
4.412
208,598
+0.05(+1.15%)
Nov 30, 2015
4.437
4.437
4.268
4.362
364,446
-0.07(-1.55%)
Nov 27, 2015
4.449
4.474
4.389
4.430
224,425
-0.03(-0.56%)
Nov 25, 2015
4.537
4.455
4.455
4.455
886,287
-0.11(-2.32%)
Nov 24, 2015
4.486
4.605
4.486
4.561
199,922
+0.09(+2.09%)
Nov 23, 2015
4.474
4.518
4.405
4.468
158,343
-0.02(-0.42%)
Nov 20, 2015
4.493
4.555
4.449
4.486
240,165
+0.00(+0.00%)
Nov 19, 2015
4.480
4.555
4.437
4.486
351,830
+0.01(+0.14%)
Nov 18, 2015
4.561
4.592
4.449
4.480
99,515
-0.05(-1.10%)
Nov 17, 2015
4.692
4.723
4.524
4.530
132,661
-0.17(-3.71%)
Nov 16, 2015
4.624
4.723
4.620
4.705
53,373
+0.07(+1.48%)
Nov 13, 2015
4.729
4.729
4.555
4.636
167,890
-0.10(-2.11%)
Nov 12, 2015
4.848
4.848
4.729
4.736
91,779
-0.16(-3.18%)
Nov 11, 2015
4.954
4.991
4.867
4.891
96,998
-0.04(-0.76%)
Nov 10, 2015
4.985
5.035
4.923
4.929
112,604
-0.07(-1.37%)
Nov 09, 2015
5.041
5.054
4.935
4.997
218,089
-0.04(-0.87%)
Nov 06, 2015
5.116
5.166
5.004
5.041
208,450
-0.06(-1.10%)
Nov 05, 2015
5.072
5.135
5.047
5.097
146,932
+0.01(+0.12%)
Nov 04, 2015
5.191
5.222
5.057
5.091
150,022
-0.09(-1.80%)
Nov 03, 2015
5.066
5.203
5.066
5.184
359,158
+0.12(+2.46%)
Nov 02, 2015
4.985
5.128
4.985
5.060
276,759
+0.07(+1.37%)
Oct 30, 2015
5.029
5.116
4.948
4.991
233,296
-0.02(-0.50%)
Oct 29, 2015
5.116
5.147
5.010
5.016
374,861
-0.14(-2.72%)
Oct 28, 2015
5.144
5.181
5.113
5.157
210,940
+0.05(+0.97%)
Oct 27, 2015
5.113
5.138
5.032
5.107
435,935
-0.06(-1.08%)
Oct 26, 2015
5.125
5.163
5.076
5.163
235,961
+0.01(+0.24%)
Oct 23, 2015
5.039
5.150
5.039
5.150
318,160
+0.07(+1.47%)
Oct 22, 2015
5.057
5.125
5.032
5.076
275,436
+0.04(+0.86%)
Oct 21, 2015
5.032
5.082
4.952
5.032
283,301
-0.01(-0.25%)
Oct 20, 2015
4.989
5.057
4.958
5.045
380,896
+0.05(+0.99%)
Oct 19, 2015
5.113
5.113
4.977
4.995
153,387
-0.14(-2.78%)
Oct 16, 2015
5.157
5.157
5.082
5.138
189,181
+0.00(+0.00%)
Oct 15, 2015
5.150
5.150
5.076
5.138
174,192
-0.03(-0.60%)
Oct 14, 2015
5.076
5.175
5.051
5.169
205,583
+0.09(+1.83%)
Oct 13, 2015
5.163
5.206
5.063
5.076
438,731
-0.12(-2.39%)
Oct 12, 2015
5.200
5.256
5.119
5.200
95,173
-0.01(-0.24%)
Oct 09, 2015
5.119
5.261
5.119
5.212
364,312
+0.09(+1.82%)
Oct 08, 2015
5.125
5.150
5.107
5.119
547,758
+0.01(+0.12%)
Oct 07, 2015
5.051
5.181
5.039
5.113
379,180
+0.08(+1.65%)
Oct 06, 2015
4.968
5.036
4.944
5.030
740,166
+0.07(+1.50%)
Oct 05, 2015
4.919
4.993
4.888
4.956
202,788
+0.17(+3.48%)
Oct 02, 2015
4.727
4.808
4.598
4.789
261,993
+0.09(+1.97%)
Oct 01, 2015
4.795
4.795
4.659
4.696
136,147
-0.04(-0.78%)
Sep 30, 2015
4.721
4.764
4.653
4.734
106,100
+0.02(+0.52%)
Sep 29, 2015
4.672
4.727
4.567
4.709
183,939
+0.04(+0.93%)
Sep 28, 2015
4.610
4.746
4.604
4.666
295,230
+0.01(+0.13%)
Sep 25, 2015
4.690
4.737
4.585
4.659
471,242
+0.01(+0.27%)
Sep 24, 2015
4.530
4.659
4.437
4.647
655,696
+0.06(+1.35%)
Sep 23, 2015
4.536
4.610
4.394
4.585
577,913
+0.01(+0.13%)
Sep 22, 2015
4.610
4.616
4.499
4.579
805,477
-0.12(-2.50%)
Sep 21, 2015
4.746
4.808
4.690
4.696
191,664
-0.01(-0.26%)
Sep 18, 2015
4.913
4.934
4.709
4.709
475,590
-0.26(-5.22%)
Sep 17, 2015
5.012
5.018
4.913
4.968
530,872
-0.04(-0.86%)
Sep 16, 2015
5.012
5.086
4.975
5.012
395,723
+0.04(+0.75%)
Sep 15, 2015
4.937
4.987
4.913
4.975
98,049
+0.06(+1.13%)
Sep 14, 2015
4.882
4.937
4.839
4.919
142,481
+0.04(+0.76%)
Sep 11, 2015
4.869
4.944
4.863
4.882
144,132
-0.03(-0.63%)
Sep 10, 2015
4.647
4.913
4.647
4.913
417,416
+0.27(+5.72%)
Sep 09, 2015
4.715
4.746
4.622
4.647
163,716
-0.05(-1.05%)
Sep 08, 2015
4.690
4.715
4.647
4.696
116,231
+0.02(+0.40%)
Sep 04, 2015
4.616
4.678
4.678
4.678
258,595
+0.01(+0.26%)
Sep 03, 2015
4.548
4.696
4.548
4.666
113,495
+0.12(+2.72%)
Sep 02, 2015
4.616
4.628
4.486
4.542
197,359
-0.04(-0.81%)
Sep 01, 2015
4.659
4.690
4.542
4.579
403,937
-0.18(-3.77%)
Aug 31, 2015
4.536
4.783
4.514
4.758
353,073
+0.17(+3.77%)
Aug 28, 2015
4.530
4.672
4.462
4.585
665,219
+0.03(+0.68%)
Aug 27, 2015
4.134
4.554
4.109
4.554
1,005,010
+0.46(+11.34%)
Aug 26, 2015
4.035
4.109
3.980
4.090
295,704
+0.10(+2.62%)
Aug 25, 2015
4.177
4.220
3.986
3.986
370,939
-0.01(-0.15%)
Aug 24, 2015
4.232
4.263
3.992
3.992
555,505
-0.41(-9.36%)
Aug 21, 2015
4.619
4.619
4.404
4.404
334,851
-0.22(-4.79%)
Aug 20, 2015
4.632
4.687
4.570
4.626
226,357
-0.07(-1.57%)
Aug 19, 2015
4.859
4.859
4.656
4.699
183,214
-0.17(-3.41%)
Aug 18, 2015
4.773
4.884
4.706
4.865
296,457
+0.08(+1.67%)
Aug 17, 2015
4.829
4.878
4.755
4.785
120,909
-0.03(-0.64%)
Aug 14, 2015
4.958
5.062
4.779
4.816
994,371
-0.17(-3.33%)
Aug 13, 2015
5.075
5.081
4.909
4.982
332,945
-0.10(-1.94%)
Aug 12, 2015
5.038
5.093
5.013
5.081
306,680
+0.04(+0.73%)
Aug 11, 2015
5.148
5.179
5.013
5.044
1,171,652
-0.12(-2.38%)
Aug 10, 2015
5.032
5.179
5.013
5.167
311,594
+0.14(+2.82%)
Aug 07, 2015
5.093
5.142
4.988
5.025
111,631
-0.09(-1.80%)
Aug 06, 2015
5.099
5.198
5.075
5.118
419,724
+0.03(+0.60%)
Aug 05, 2015
5.179
5.278
5.056
5.087
421,174
-0.07(-1.31%)
Aug 04, 2015
5.179
5.259
5.139
5.155
249,036
-0.02(-0.48%)
Aug 03, 2015
5.302
5.302
5.136
5.179
228,241
-0.14(-2.66%)
Jul 31, 2015
5.302
5.345
5.265
5.321
340,973
+0.03(+0.58%)
Jul 30, 2015
5.278
5.333
5.253
5.290
319,500
-0.03(-0.58%)
Jul 29, 2015
5.265
5.321
5.222
5.321
332,357
+0.09(+1.69%)
Jul 28, 2015
5.269
5.278
5.177
5.232
442,441
-0.01(-0.12%)
Jul 27, 2015
5.226
5.361
5.214
5.239
461,417
-0.03(-0.58%)
Jul 24, 2015
5.306
5.324
5.239
5.269
928,491
-0.05(-0.92%)
Jul 23, 2015
5.429
5.453
5.294
5.318
618,740
-0.10(-1.92%)
Jul 22, 2015
5.459
5.478
5.416
5.422
245,685
-0.07(-1.23%)
Jul 21, 2015
5.441
5.557
5.441
5.490
619,908
+0.09(+1.59%)
Jul 20, 2015
5.588
5.588
5.404
5.404
216,460
-0.17(-3.08%)
Jul 17, 2015
5.723
5.723
5.557
5.576
504,075
-0.15(-2.57%)
Jul 16, 2015
5.802
5.815
5.704
5.723
435,343
-0.06(-1.06%)
Jul 15, 2015
5.851
5.857
5.759
5.784
488,205
-0.07(-1.15%)
Jul 14, 2015
5.857
5.882
5.827
5.851
993,947
+0.00(+0.00%)
Jul 13, 2015
5.808
5.857
5.772
5.851
371,202
+0.06(+0.95%)
Jul 10, 2015
5.778
5.821
5.723
5.796
364,758
+0.04(+0.75%)
Jul 09, 2015
5.747
5.778
5.686
5.753
182,107
+0.04(+0.64%)
Jul 08, 2015
5.680
5.723
5.582
5.716
445,620
+0.01(+0.21%)
Jul 07, 2015
5.680
5.716
5.594
5.704
904,022
+0.01(+0.22%)
Jul 06, 2015
5.857
5.857
5.686
5.692
345,169
-0.20(-3.33%)
Jul 02, 2015
5.986
5.888
5.888
5.888
579,893
-0.09(-1.44%)
Jul 01, 2015
5.992
6.081
5.943
5.974
2,135,987
-0.02(-0.41%)
Jun 30, 2015
5.980
6.017
5.968
5.998
1,252,769
+0.03(+0.51%)
Jun 29, 2015
5.937
6.011
5.919
5.968
389,646
-0.02(-0.41%)
Jun 26, 2015
6.011
6.011
5.937
5.992
543,301
-0.04(-0.71%)
Jun 25, 2015
6.060
6.078
6.011
6.035
401,811
-0.02(-0.40%)
Jun 24, 2015
6.035
6.084
6.017
6.060
1,094,285
+0.02(+0.30%)
Jun 23, 2015
6.023
6.072
6.011
6.041
1,027,665
-0.01(-0.10%)
Jun 22, 2015
6.004
6.096
5.962
6.047
1,242,324
+0.09(+1.54%)
Jun 19, 2015
6.017
6.053
5.937
5.955
1,155,438
-0.09(-1.42%)
Jun 18, 2015
6.047
6.115
6.017
6.041
1,035,548
+0.05(+0.82%)
Jun 17, 2015
5.986
6.017
5.931
5.992
563,125
+0.01(+0.10%)
Jun 16, 2015
6.053
6.140
5.962
5.986
423,658
-0.07(-1.11%)
Jun 15, 2015
6.041
6.133
5.998
6.053
244,152
+0.07(+1.23%)
Jun 12, 2015
5.925
5.986
5.913
5.980
619,505
+0.02(+0.31%)
Jun 11, 2015
6.035
6.035
5.885
5.962
464,094
-0.06(-0.92%)
Jun 10, 2015
5.992
6.023
5.955
6.017
336,477
+0.06(+1.03%)
Jun 09, 2015
5.833
5.962
5.833
5.955
253,326
+0.13(+2.21%)
Jun 08, 2015
5.821
5.870
5.796
5.827
103,447
+0.01(+0.11%)
Jun 05, 2015
5.882
5.883
5.808
5.821
216,001
-0.09(-1.45%)
Jun 04, 2015
6.053
6.053
5.900
5.906
380,541
-0.15(-2.53%)
Jun 03, 2015
6.084
6.109
6.047
6.060
204,797
-0.03(-0.50%)
Jun 02, 2015
6.078
6.127
6.017
6.090
518,130
+0.02(+0.30%)
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.