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: 6:30 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, 2024
2.400
2.469
2.360
2.360
59,177
-0.08(-3.27%)
May 30, 2024
2.449
2.449
2.390
2.439
28,709
+0.02(+0.82%)
May 29, 2024
2.420
2.449
2.390
2.420
7,749
-0.04(-1.62%)
May 28, 2024
2.489
2.489
2.420
2.459
34,910
+0.02(+0.82%)
May 24, 2024
2.459
2.469
2.400
2.439
36,961
-0.01(-0.41%)
May 23, 2024
2.439
2.489
2.415
2.449
65,538
-0.01(-0.61%)
May 22, 2024
2.499
2.499
2.450
2.464
35,209
-0.04(-1.79%)
May 21, 2024
2.499
2.519
2.479
2.509
38,761
+0.03(+1.20%)
May 20, 2024
2.390
2.499
2.390
2.479
62,525
+0.02(+0.81%)
May 17, 2024
2.449
2.489
2.440
2.459
14,141
-0.01(-0.40%)
May 16, 2024
2.489
2.489
2.439
2.469
11,701
+0.00(+0.00%)
May 15, 2024
2.469
2.519
2.439
2.469
111,654
-0.02(-0.80%)
May 14, 2024
2.430
2.499
2.430
2.489
35,064
+0.04(+1.63%)
May 13, 2024
2.449
2.449
2.430
2.449
8,314
+0.02(+1.03%)
May 10, 2024
2.400
2.439
2.390
2.425
27,511
+0.02(+1.04%)
May 09, 2024
2.380
2.449
2.380
2.400
61,908
-0.01(-0.41%)
May 08, 2024
2.370
2.430
2.370
2.410
46,504
+0.02(+0.83%)
May 07, 2024
2.392
2.430
2.388
2.390
33,241
-0.01(-0.41%)
May 06, 2024
2.410
2.420
2.380
2.400
40,691
+0.02(+0.84%)
May 03, 2024
2.360
2.425
2.360
2.380
161,095
+0.00(+0.00%)
May 02, 2024
2.380
2.400
2.370
2.380
34,231
+0.01(+0.42%)
May 01, 2024
2.410
2.410
2.350
2.370
12,884
-0.01(-0.42%)
Apr 30, 2024
2.390
2.429
2.370
2.380
31,289
-0.05(-2.04%)
Apr 29, 2024
2.459
2.459
2.390
2.429
62,804
+0.02(+0.82%)
Apr 26, 2024
2.390
2.414
2.380
2.409
25,002
+0.04(+1.67%)
Apr 25, 2024
2.370
2.382
2.331
2.370
45,107
-0.01(-0.42%)
Apr 24, 2024
2.380
2.390
2.344
2.380
39,126
-0.03(-1.23%)
Apr 23, 2024
2.380
2.409
2.380
2.409
30,642
+0.00(+0.00%)
Apr 22, 2024
2.330
2.409
2.330
2.409
36,161
+0.05(+2.10%)
Apr 19, 2024
2.300
2.400
2.290
2.360
135,756
+0.03(+1.28%)
Apr 18, 2024
2.350
2.370
2.325
2.330
35,635
-0.03(-1.26%)
Apr 17, 2024
2.409
2.409
2.340
2.360
20,878
-0.02(-0.83%)
Apr 16, 2024
2.340
2.380
2.324
2.380
77,761
+0.01(+0.42%)
Apr 15, 2024
2.429
2.479
2.350
2.370
181,086
-0.08(-3.24%)
Apr 12, 2024
2.469
2.519
2.419
2.449
220,473
-0.02(-0.80%)
Apr 11, 2024
2.419
2.509
2.419
2.469
45,500
+0.02(+0.81%)
Apr 10, 2024
2.528
2.528
2.440
2.449
55,616
-0.06(-2.37%)
Apr 09, 2024
2.439
2.514
2.409
2.509
104,390
+0.09(+3.69%)
Apr 08, 2024
2.340
2.449
2.340
2.419
46,643
+0.05(+2.09%)
Apr 05, 2024
2.380
2.429
2.360
2.370
64,825
-0.03(-1.44%)
Apr 04, 2024
2.330
2.429
2.330
2.405
77,789
+0.08(+3.63%)
Apr 03, 2024
2.340
2.347
2.310
2.320
39,560
-0.01(-0.43%)
Apr 02, 2024
2.300
2.340
2.231
2.330
59,892
+0.05(+2.17%)
Apr 01, 2024
2.271
2.300
2.211
2.281
115,524
-0.01(-0.43%)
Mar 28, 2024
2.261
2.290
2.191
2.290
38,219
+0.06(+2.69%)
Mar 27, 2024
2.240
2.250
2.191
2.231
72,240
+0.03(+1.35%)
Mar 26, 2024
2.201
2.231
2.181
2.201
65,213
-0.02(-0.89%)
Mar 25, 2024
2.231
2.231
2.152
2.221
58,380
+0.00(+0.00%)
Mar 22, 2024
2.211
2.231
2.191
2.221
50,484
+0.01(+0.45%)
Mar 21, 2024
2.142
2.221
2.142
2.211
125,418
+0.02(+0.90%)
Mar 20, 2024
2.221
2.221
2.171
2.191
33,867
-0.02(-0.89%)
Mar 19, 2024
2.231
2.231
2.181
2.211
77,010
+0.03(+1.36%)
Mar 18, 2024
2.171
2.230
2.152
2.181
116,269
+0.06(+2.79%)
Mar 15, 2024
2.300
2.300
2.083
2.122
1,099,608
-0.14(-6.11%)
Mar 14, 2024
2.250
2.280
2.201
2.260
56,551
+0.01(+0.44%)
Mar 13, 2024
2.418
2.418
2.221
2.250
278,862
-0.14(-5.79%)
Mar 12, 2024
2.467
2.467
2.379
2.388
123,023
-0.08(-3.20%)
Mar 11, 2024
2.527
2.527
2.418
2.467
23,837
-0.05(-1.96%)
Mar 08, 2024
2.517
2.517
2.448
2.517
51,304
+0.02(+0.99%)
Mar 07, 2024
2.507
2.527
2.477
2.492
62,398
-0.01(-0.59%)
Mar 06, 2024
2.477
2.527
2.428
2.507
83,083
+0.01(+0.39%)
Mar 05, 2024
2.537
2.537
2.458
2.497
36,157
-0.01(-0.39%)
Mar 04, 2024
2.566
2.566
2.492
2.507
39,105
-0.03(-1.17%)
Mar 01, 2024
2.497
2.537
2.438
2.537
40,724
+0.04(+1.58%)
Feb 29, 2024
2.477
2.504
2.467
2.497
111,426
-0.01(-0.39%)
Feb 28, 2024
2.507
2.507
2.443
2.507
18,523
+0.02(+0.72%)
Feb 27, 2024
2.430
2.489
2.430
2.489
23,747
+0.04(+1.60%)
Feb 26, 2024
2.479
2.508
2.440
2.450
135,952
-0.05(-1.96%)
Feb 23, 2024
2.528
2.528
2.479
2.499
43,514
-0.01(-0.39%)
Feb 22, 2024
2.518
2.528
2.494
2.508
93,822
-0.01(-0.39%)
Feb 21, 2024
2.508
2.528
2.489
2.518
51,702
+0.03(+1.18%)
Feb 20, 2024
2.499
2.528
2.450
2.489
116,003
-0.04(-1.55%)
Feb 16, 2024
2.499
2.528
2.479
2.528
62,869
+0.05(+1.98%)
Feb 15, 2024
2.420
2.499
2.420
2.479
26,034
+0.01(+0.40%)
Feb 14, 2024
2.479
2.518
2.440
2.469
42,950
-0.03(-1.18%)
Feb 13, 2024
2.518
2.518
2.440
2.499
148,035
+0.00(+0.00%)
Feb 12, 2024
2.548
2.548
2.459
2.499
24,630
-0.03(-1.16%)
Feb 09, 2024
2.548
2.548
2.508
2.528
71,467
+0.00(+0.00%)
Feb 08, 2024
2.518
2.557
2.489
2.528
101,183
-0.01(-0.39%)
Feb 07, 2024
2.508
2.548
2.489
2.538
121,030
+0.01(+0.39%)
Feb 06, 2024
2.597
2.597
2.513
2.528
50,907
-0.04(-1.53%)
Feb 05, 2024
2.538
2.567
2.482
2.567
26,732
+0.05(+1.95%)
Feb 02, 2024
2.518
2.548
2.508
2.518
44,633
-0.04(-1.53%)
Feb 01, 2024
2.577
2.577
2.518
2.557
19,476
-0.01(-0.38%)
Jan 31, 2024
2.567
2.587
2.538
2.567
15,283
-0.01(-0.38%)
Jan 30, 2024
2.548
2.577
2.492
2.577
12,788
+0.06(+2.27%)
Jan 29, 2024
2.510
2.530
2.472
2.520
70,393
+0.03(+1.17%)
Jan 26, 2024
2.432
2.492
2.432
2.491
17,485
+0.05(+1.99%)
Jan 25, 2024
2.432
2.500
2.432
2.442
16,016
-0.02(-0.79%)
Jan 24, 2024
2.462
2.496
2.442
2.462
18,015
-0.01(-0.39%)
Jan 23, 2024
2.510
2.519
2.442
2.471
25,273
-0.05(-1.93%)
Jan 22, 2024
2.588
2.588
2.520
2.520
33,374
-0.07(-2.63%)
Jan 19, 2024
2.530
2.632
2.501
2.588
69,652
+0.05(+1.92%)
Jan 18, 2024
2.549
2.559
2.483
2.539
24,095
+0.00(+0.00%)
Jan 17, 2024
2.520
2.549
2.471
2.539
70,622
+0.04(+1.56%)
Jan 16, 2024
2.481
2.538
2.457
2.501
84,365
+0.03(+1.18%)
Jan 12, 2024
2.442
2.530
2.442
2.471
113,067
+0.03(+1.20%)
Jan 11, 2024
2.510
2.520
2.413
2.442
98,046
-0.05(-1.95%)
Jan 10, 2024
2.510
2.553
2.374
2.491
204,276
-0.03(-1.16%)
Jan 09, 2024
2.549
2.549
2.432
2.520
81,907
-0.02(-0.77%)
Jan 08, 2024
2.559
2.578
2.501
2.539
71,292
+0.01(+0.38%)
Jan 05, 2024
2.355
2.578
2.355
2.530
122,435
+0.15(+6.12%)
Jan 04, 2024
2.462
2.471
2.384
2.384
56,782
-0.08(-3.16%)
Jan 03, 2024
2.471
2.471
2.364
2.462
47,643
+0.01(+0.40%)
Jan 02, 2024
2.364
2.481
2.335
2.452
97,549
+0.09(+3.70%)
Dec 29, 2023
2.374
2.384
2.355
2.364
38,068
+0.00(+0.00%)
Dec 28, 2023
2.296
2.413
2.248
2.364
188,763
+0.10(+4.22%)
Dec 27, 2023
2.220
2.317
2.220
2.268
86,324
+0.04(+1.73%)
Dec 26, 2023
2.172
2.240
2.172
2.230
24,353
+0.04(+1.76%)
Dec 22, 2023
2.201
2.244
2.191
2.191
38,922
+0.02(+0.89%)
Dec 21, 2023
2.191
2.268
2.172
2.172
81,234
-0.06(-2.60%)
Dec 20, 2023
2.172
2.249
2.104
2.230
102,019
+0.09(+4.05%)
Dec 19, 2023
2.143
2.182
2.114
2.143
51,620
-0.03(-1.33%)
Dec 18, 2023
2.182
2.182
2.153
2.172
57,291
+0.02(+0.90%)
Dec 15, 2023
2.124
2.153
2.114
2.153
30,988
+0.03(+1.38%)
Dec 14, 2023
2.114
2.125
2.066
2.123
56,033
-0.00(-0.01%)
Dec 13, 2023
2.133
2.133
2.029
2.124
72,313
+0.07(+3.29%)
Dec 12, 2023
2.046
2.075
2.027
2.056
22,203
+0.00(+0.00%)
Dec 11, 2023
2.085
2.085
2.027
2.056
31,523
-0.01(-0.47%)
Dec 08, 2023
2.095
2.124
2.046
2.066
104,960
-0.06(-2.73%)
Dec 07, 2023
2.095
2.124
2.027
2.124
51,169
+0.06(+2.80%)
Dec 06, 2023
2.046
2.095
2.027
2.066
67,261
+0.00(+0.00%)
Dec 05, 2023
2.056
2.127
2.027
2.066
49,372
+0.01(+0.47%)
Dec 04, 2023
2.056
2.104
2.027
2.056
100,421
-0.02(-0.93%)
Dec 01, 2023
2.153
2.153
2.037
2.075
222,039
-0.08(-3.59%)
Nov 30, 2023
2.056
2.153
2.056
2.153
45,840
+0.09(+4.21%)
Nov 29, 2023
2.095
2.100
2.066
2.066
85,191
-0.00(-0.10%)
Nov 28, 2023
2.087
2.101
2.068
2.068
70,781
-0.05(-2.26%)
Nov 27, 2023
2.154
2.154
2.068
2.116
70,830
-0.03(-1.34%)
Nov 24, 2023
2.116
2.144
2.097
2.144
13,270
+0.06(+2.75%)
Nov 22, 2023
2.125
2.125
2.077
2.087
25,425
-0.01(-0.46%)
Nov 21, 2023
2.106
2.154
2.068
2.097
40,815
+0.02(+0.92%)
Nov 20, 2023
2.097
2.211
2.077
2.077
79,119
-0.05(-2.25%)
Nov 17, 2023
2.154
2.154
2.098
2.125
36,012
-0.04(-1.77%)
Nov 16, 2023
2.144
2.179
2.058
2.164
70,571
-0.02(-0.88%)
Nov 15, 2023
2.221
2.250
2.164
2.183
20,229
-0.01(-0.44%)
Nov 14, 2023
2.192
2.250
2.154
2.192
25,822
+0.06(+2.79%)
Nov 13, 2023
2.192
2.192
2.125
2.133
27,077
-0.04(-1.86%)
Nov 10, 2023
2.173
2.173
2.133
2.173
43,476
+0.05(+2.25%)
Nov 09, 2023
2.116
2.197
2.116
2.125
47,821
-0.04(-1.77%)
Nov 08, 2023
2.240
2.265
2.106
2.164
33,760
-0.06(-2.59%)
Nov 07, 2023
2.307
2.326
2.211
2.221
36,889
-0.09(-3.73%)
Nov 06, 2023
2.259
2.336
2.259
2.307
21,756
+0.03(+1.26%)
Nov 03, 2023
2.240
2.317
2.240
2.278
28,967
+0.03(+1.28%)
Nov 02, 2023
2.231
2.269
2.211
2.250
20,876
+0.08(+3.52%)
Nov 01, 2023
2.164
2.236
2.164
2.173
11,952
-0.02(-0.87%)
Oct 31, 2023
2.221
2.250
2.183
2.192
22,605
+0.01(+0.44%)
Oct 30, 2023
2.164
2.345
2.164
2.183
32,453
+0.05(+2.14%)
Oct 27, 2023
2.232
2.232
2.118
2.137
17,745
-0.07(-3.02%)
Oct 26, 2023
2.184
2.279
2.166
2.203
17,196
+0.02(+0.87%)
Oct 25, 2023
2.147
2.203
2.147
2.184
23,651
+0.04(+1.77%)
Oct 24, 2023
2.251
2.252
2.090
2.147
37,865
-0.04(-1.74%)
Oct 23, 2023
2.279
2.279
2.137
2.184
153,390
-0.08(-3.73%)
Oct 20, 2023
2.241
2.316
2.213
2.269
10,441
-0.00(-0.04%)
Oct 19, 2023
2.346
2.346
2.241
2.270
19,700
+0.00(+0.00%)
Oct 18, 2023
2.327
2.327
2.243
2.270
11,573
-0.05(-2.05%)
Oct 17, 2023
2.289
2.332
2.260
2.317
7,351
+0.01(+0.41%)
Oct 16, 2023
2.298
2.317
2.260
2.308
14,742
+0.06(+2.53%)
Oct 13, 2023
2.194
2.308
2.194
2.251
14,394
+0.02(+0.85%)
Oct 12, 2023
2.270
2.298
2.223
2.232
15,146
-0.04(-1.67%)
Oct 11, 2023
2.327
2.327
2.259
2.270
7,985
-0.06(-2.45%)
Oct 10, 2023
2.251
2.327
2.241
2.327
7,912
+0.08(+3.38%)
Oct 09, 2023
2.260
2.288
2.203
2.251
13,394
+0.01(+0.42%)
Oct 06, 2023
2.251
2.251
2.185
2.241
17,695
+0.04(+1.72%)
Oct 05, 2023
2.327
2.327
2.184
2.203
20,674
-0.07(-2.93%)
Oct 04, 2023
2.374
2.374
2.242
2.270
38,446
-0.09(-4.02%)
Oct 03, 2023
2.251
2.365
2.232
2.365
64,734
+0.03(+1.22%)
Oct 02, 2023
2.327
2.336
2.260
2.336
38,856
+0.04(+1.65%)
Sep 29, 2023
2.308
2.336
2.298
2.298
31,370
-0.02(-0.82%)
Sep 28, 2023
2.308
2.336
2.298
2.317
28,995
-0.00(-0.12%)
Sep 27, 2023
2.358
2.367
2.282
2.320
43,469
+0.00(+0.00%)
Sep 26, 2023
2.292
2.367
2.282
2.320
23,197
+0.03(+1.23%)
Sep 25, 2023
2.330
2.311
2.292
2.292
28,560
-0.08(-3.19%)
Sep 22, 2023
2.301
2.367
2.273
2.367
82,445
+0.08(+3.29%)
Sep 21, 2023
2.358
2.358
2.254
2.292
70,230
-0.07(-2.80%)
Sep 20, 2023
2.377
2.415
2.353
2.358
63,844
-0.04(-1.57%)
Sep 19, 2023
2.339
2.433
2.292
2.396
68,457
+0.07(+2.83%)
Sep 18, 2023
2.377
2.396
2.311
2.330
32,639
-0.02(-0.80%)
Sep 15, 2023
2.235
2.367
2.235
2.348
219,721
+0.09(+4.18%)
Sep 14, 2023
2.254
2.282
2.217
2.254
68,123
+0.07(+3.02%)
Sep 13, 2023
2.169
2.235
2.169
2.188
58,229
+0.02(+0.87%)
Sep 12, 2023
2.132
2.245
2.132
2.169
263,396
-0.01(-0.43%)
Sep 11, 2023
2.132
2.198
2.132
2.179
99,914
+0.06(+2.67%)
Sep 08, 2023
2.132
2.132
2.075
2.122
96,066
+0.02(+0.90%)
Sep 07, 2023
2.066
2.103
2.047
2.103
50,564
+0.02(+0.91%)
Sep 06, 2023
2.132
2.132
2.070
2.084
68,801
-0.03(-1.34%)
Sep 05, 2023
2.235
2.254
2.094
2.113
92,599
-0.11(-5.08%)
Sep 01, 2023
2.301
2.320
2.198
2.226
74,029
-0.11(-4.84%)
Aug 31, 2023
2.245
2.339
2.207
2.339
101,448
+0.08(+3.77%)
Aug 30, 2023
2.198
2.254
2.160
2.254
107,220
+0.08(+3.80%)
Aug 29, 2023
2.106
2.209
2.092
2.172
56,844
+0.08(+4.04%)
Aug 28, 2023
2.097
2.133
2.059
2.087
83,077
+0.02(+0.90%)
Aug 25, 2023
2.106
2.116
2.059
2.069
60,671
-0.05(-2.21%)
Aug 24, 2023
2.106
2.171
2.087
2.115
38,659
+0.01(+0.44%)
Aug 23, 2023
2.162
2.200
2.097
2.106
93,464
-0.07(-3.02%)
Aug 22, 2023
2.200
2.312
2.162
2.172
52,049
-0.02(-0.85%)
Aug 21, 2023
2.181
2.232
2.162
2.190
44,025
+0.01(+0.43%)
Aug 18, 2023
2.172
2.265
2.172
2.181
62,038
-0.04(-1.69%)
Aug 17, 2023
2.200
2.303
2.153
2.218
68,474
-0.05(-2.07%)
Aug 16, 2023
2.331
2.331
2.209
2.265
99,780
-0.03(-1.22%)
Aug 15, 2023
2.321
2.357
2.293
2.293
47,725
-0.08(-3.54%)
Aug 14, 2023
2.452
2.452
2.340
2.377
75,923
-0.07(-3.05%)
Aug 11, 2023
2.424
2.462
2.368
2.452
115,883
-0.02(-0.76%)
Aug 10, 2023
2.471
2.499
2.439
2.471
14,984
+0.02(+0.76%)
Aug 09, 2023
2.443
2.462
2.359
2.452
73,646
+0.04(+1.55%)
Aug 08, 2023
2.424
2.424
2.377
2.415
156,260
-0.07(-2.64%)
Aug 07, 2023
2.415
2.480
2.396
2.480
168,298
+0.10(+4.33%)
Aug 04, 2023
2.321
2.377
2.275
2.377
28,336
+0.08(+3.67%)
Aug 03, 2023
2.321
2.331
2.275
2.293
60,565
-0.04(-1.61%)
Aug 02, 2023
2.434
2.434
2.331
2.331
117,161
-0.10(-4.23%)
Aug 01, 2023
2.480
2.480
2.385
2.434
93,049
-0.03(-1.14%)
Jul 31, 2023
2.480
2.499
2.440
2.462
83,433
+0.01(+0.38%)
Jul 28, 2023
2.396
2.480
2.368
2.452
79,450
+0.05(+2.25%)
Jul 27, 2023
2.463
2.463
2.389
2.398
58,348
-0.05(-1.90%)
Jul 26, 2023
2.473
2.473
2.436
2.445
17,635
-0.02(-0.76%)
Jul 25, 2023
2.473
2.473
2.417
2.463
62,060
+0.02(+0.76%)
Jul 24, 2023
2.417
2.463
2.398
2.445
35,637
+0.04(+1.54%)
Jul 21, 2023
2.426
2.426
2.389
2.408
21,835
-0.01(-0.38%)
Jul 20, 2023
2.454
2.454
2.417
2.417
24,721
-0.04(-1.51%)
Jul 19, 2023
2.463
2.473
2.389
2.454
224,493
-0.02(-0.75%)
Jul 18, 2023
2.315
2.473
2.301
2.473
511,081
+0.16(+6.83%)
Jul 17, 2023
2.278
2.315
2.240
2.315
91,733
+0.03(+1.22%)
Jul 14, 2023
2.259
2.291
2.203
2.287
76,071
+0.05(+2.07%)
Jul 13, 2023
2.185
2.278
2.185
2.240
56,499
+0.06(+2.55%)
Jul 12, 2023
2.240
2.277
2.185
2.185
45,104
-0.05(-2.08%)
Jul 11, 2023
2.194
2.268
2.166
2.231
85,236
+0.05(+2.13%)
Jul 10, 2023
2.222
2.234
2.175
2.185
42,782
-0.03(-1.26%)
Jul 07, 2023
2.166
2.231
2.147
2.212
89,797
+0.06(+2.59%)
Jul 06, 2023
2.157
2.185
2.157
2.157
34,859
-0.01(-0.43%)
Jul 05, 2023
2.175
2.222
2.101
2.166
56,800
-0.01(-0.43%)
Jul 03, 2023
2.138
2.203
2.138
2.175
17,238
+0.02(+0.86%)
Jun 30, 2023
2.157
2.194
2.138
2.157
23,856
+0.03(+1.62%)
Jun 29, 2023
2.168
2.187
2.122
2.122
36,512
-0.02(-0.86%)
Jun 28, 2023
2.122
2.196
2.122
2.141
61,760
-0.01(-0.43%)
Jun 27, 2023
2.150
2.196
2.150
2.150
76,209
+0.00(+0.00%)
Jun 26, 2023
2.159
2.196
2.150
2.150
34,789
-0.02(-0.85%)
Jun 23, 2023
2.168
2.178
2.131
2.168
37,857
+0.01(+0.43%)
Jun 22, 2023
2.196
2.196
2.137
2.159
39,229
-0.03(-1.27%)
Jun 21, 2023
2.215
2.224
2.159
2.187
86,700
-0.02(-0.84%)
Jun 20, 2023
2.251
2.261
2.131
2.205
75,246
+0.01(+0.42%)
Jun 16, 2023
2.270
2.279
2.187
2.196
49,080
-0.06(-2.46%)
Jun 15, 2023
2.215
2.279
2.197
2.251
74,245
+0.06(+2.95%)
Jun 14, 2023
2.215
2.261
2.168
2.187
72,742
-0.03(-1.25%)
Jun 13, 2023
2.233
2.261
2.215
2.215
112,602
-0.01(-0.42%)
Jun 12, 2023
2.261
2.261
2.150
2.224
112,287
-0.01(-0.41%)
Jun 09, 2023
2.270
2.288
2.215
2.233
54,924
-0.02(-0.82%)
Jun 08, 2023
2.270
2.279
2.205
2.251
97,211
-0.01(-0.41%)
Jun 07, 2023
2.261
2.286
2.224
2.261
84,509
+0.01(+0.41%)
Jun 06, 2023
2.187
2.270
2.187
2.251
110,173
+0.08(+3.83%)
Jun 05, 2023
2.076
2.187
2.058
2.168
173,405
+0.10(+4.91%)
Jun 02, 2023
2.030
2.095
2.012
2.067
187,272
+0.07(+3.70%)
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.