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
American Shared Hospital Services
(NY:
AMS
)
3.310
-0.020 (-0.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 08, 2023
2.730
2.850
2.730
2.790
26,682
-0.01(-0.36%)
May 05, 2023
2.810
2.810
2.720
2.800
27,277
+0.04(+1.45%)
May 04, 2023
2.750
2.840
2.710
2.760
57,284
+0.01(+0.36%)
May 03, 2023
2.850
2.880
2.750
2.750
42,025
-0.06(-2.14%)
May 02, 2023
2.820
2.850
2.750
2.810
34,496
+0.02(+0.72%)
May 01, 2023
2.780
2.850
2.750
2.790
52,169
+0.01(+0.36%)
Apr 28, 2023
2.790
2.840
2.740
2.780
53,180
+0.03(+1.09%)
Apr 27, 2023
2.820
2.840
2.740
2.750
25,992
-0.03(-1.08%)
Apr 26, 2023
2.890
2.890
2.770
2.780
19,521
+0.03(+1.09%)
Apr 25, 2023
2.770
2.807
2.750
2.750
13,483
-0.09(-3.17%)
Apr 24, 2023
2.850
2.850
2.770
2.840
8,955
-0.01(-0.35%)
Apr 21, 2023
2.860
2.860
2.810
2.850
2,934
+0.01(+0.46%)
Apr 20, 2023
2.830
2.850
2.810
2.837
6,216
-0.01(-0.46%)
Apr 19, 2023
2.850
2.850
2.740
2.850
31,115
+0.00(+0.18%)
Apr 18, 2023
2.830
2.870
2.810
2.845
15,794
+0.07(+2.34%)
Apr 17, 2023
2.830
2.885
2.780
2.780
49,167
-0.03(-1.07%)
Apr 14, 2023
2.800
2.850
2.800
2.810
3,229
+0.02(+0.72%)
Apr 13, 2023
2.830
2.855
2.780
2.790
10,589
-0.07(-2.45%)
Apr 12, 2023
2.920
2.930
2.850
2.860
9,587
-0.01(-0.35%)
Apr 11, 2023
2.852
2.930
2.847
2.870
8,963
+0.02(+0.70%)
Apr 10, 2023
2.850
2.920
2.810
2.850
6,224
+0.03(+1.06%)
Apr 06, 2023
2.830
2.870
2.810
2.820
1,519
+0.00(+0.00%)
Apr 05, 2023
2.810
2.880
2.800
2.820
9,555
+0.02(+0.71%)
Apr 04, 2023
2.900
2.910
2.800
2.800
16,351
-0.10(-3.45%)
Apr 03, 2023
2.870
2.900
2.760
2.900
41,381
+0.09(+3.20%)
Mar 31, 2023
2.900
2.920
2.810
2.810
14,832
-0.12(-4.10%)
Mar 30, 2023
2.910
2.930
2.822
2.930
1,185
+0.05(+1.74%)
Mar 29, 2023
2.900
2.930
2.861
2.880
28,901
-0.05(-1.71%)
Mar 28, 2023
2.910
2.960
2.901
2.930
3,370
-0.02(-0.68%)
Mar 27, 2023
2.830
2.950
2.800
2.950
36,411
+0.08(+2.79%)
Mar 24, 2023
2.780
2.880
2.660
2.870
102,429
+0.05(+1.77%)
Mar 23, 2023
2.820
2.890
2.820
2.820
14,582
+0.01(+0.36%)
Mar 22, 2023
2.900
2.930
2.810
2.810
12,806
-0.03(-1.06%)
Mar 21, 2023
2.830
2.900
2.830
2.840
4,578
+0.03(+1.07%)
Mar 20, 2023
2.800
2.857
2.800
2.810
15,499
-0.01(-0.35%)
Mar 17, 2023
2.840
2.940
2.800
2.820
25,773
-0.03(-1.05%)
Mar 16, 2023
2.960
2.980
2.700
2.850
16,135
-0.04(-1.38%)
Mar 15, 2023
2.830
2.891
2.830
2.890
2,778
-0.03(-1.03%)
Mar 14, 2023
2.860
3.060
2.860
2.920
11,779
+0.04(+1.39%)
Mar 13, 2023
3.000
3.039
2.800
2.880
74,036
-0.14(-4.64%)
Mar 10, 2023
3.100
3.100
2.980
3.020
42,981
-0.01(-0.33%)
Mar 09, 2023
3.120
3.140
3.030
3.030
16,639
-0.07(-2.26%)
Mar 08, 2023
3.102
3.125
3.100
3.100
4,060
+0.00(+0.00%)
Mar 07, 2023
3.120
3.120
3.040
3.100
11,296
-0.02(-0.48%)
Mar 06, 2023
3.150
3.150
3.023
3.115
18,501
-0.02(-0.66%)
Mar 03, 2023
3.120
3.150
2.990
3.136
27,102
+0.11(+3.49%)
Mar 02, 2023
2.980
3.080
2.980
3.030
94,000
-0.03(-0.98%)
Mar 01, 2023
3.650
3.670
2.870
3.060
260,508
-0.62(-16.85%)
Feb 28, 2023
3.750
3.750
3.610
3.680
7,500
-0.01(-0.27%)
Feb 27, 2023
3.650
3.710
3.540
3.690
36,902
+0.19(+5.43%)
Feb 24, 2023
3.400
3.580
3.380
3.500
74,668
+0.14(+4.15%)
Feb 23, 2023
3.336
3.385
3.336
3.360
3,812
+0.05(+1.52%)
Feb 22, 2023
3.300
3.410
3.290
3.310
13,345
+0.02(+0.61%)
Feb 21, 2023
3.290
3.290
3.250
3.290
7,771
+0.06(+1.85%)
Feb 17, 2023
3.270
3.270
3.230
3.230
7,637
-0.02(-0.62%)
Feb 16, 2023
3.240
3.270
3.240
3.250
2,503
+0.03(+0.82%)
Feb 15, 2023
3.220
3.260
3.220
3.224
8,951
-0.02(-0.50%)
Feb 14, 2023
3.200
3.248
3.200
3.240
2,436
-0.01(-0.30%)
Feb 13, 2023
3.200
3.250
3.197
3.250
8,112
+0.05(+1.56%)
Feb 10, 2023
3.130
3.210
3.110
3.200
11,145
+0.07(+2.24%)
Feb 09, 2023
3.170
3.210
3.130
3.130
6,157
+0.02(+0.64%)
Feb 08, 2023
3.270
3.270
3.110
3.110
12,644
-0.05(-1.58%)
Feb 07, 2023
3.265
3.265
3.160
3.160
3,429
-0.08(-2.47%)
Feb 06, 2023
3.190
3.300
3.190
3.240
11,564
+0.05(+1.57%)
Feb 03, 2023
3.220
3.255
3.170
3.190
5,089
+0.00(+0.00%)
Feb 02, 2023
3.160
3.280
3.140
3.190
36,142
+0.07(+2.24%)
Feb 01, 2023
3.220
3.280
3.120
3.120
16,803
-0.10(-3.11%)
Jan 31, 2023
3.150
3.240
3.150
3.220
8,416
+0.16(+5.23%)
Jan 30, 2023
3.200
3.300
3.060
3.060
6,465
-0.15(-4.67%)
Jan 27, 2023
3.090
3.230
3.080
3.210
10,491
+0.11(+3.55%)
Jan 26, 2023
3.150
3.200
3.040
3.100
23,744
+0.01(+0.32%)
Jan 25, 2023
3.300
3.301
3.090
3.090
8,715
-0.20(-6.08%)
Jan 24, 2023
3.390
3.390
3.230
3.290
13,021
+0.06(+1.86%)
Jan 23, 2023
3.160
3.420
3.100
3.230
80,832
+0.07(+2.22%)
Jan 20, 2023
3.167
3.167
3.160
3.160
1,836
+0.00(+0.00%)
Jan 19, 2023
3.210
3.210
3.110
3.160
16,121
-0.03(-0.94%)
Jan 18, 2023
3.100
3.240
3.070
3.190
128,951
+0.09(+2.90%)
Jan 17, 2023
2.950
3.100
2.950
3.100
70,131
+0.19(+6.53%)
Jan 13, 2023
2.990
3.000
2.900
2.910
14,337
-0.08(-2.83%)
Jan 12, 2023
2.950
3.000
2.900
2.995
9,896
+0.14(+5.08%)
Jan 11, 2023
2.950
2.950
2.850
2.850
12,897
-0.10(-3.39%)
Jan 10, 2023
2.856
2.950
2.850
2.950
1,238
+0.07(+2.43%)
Jan 09, 2023
2.920
2.950
2.880
2.880
21,210
-0.04(-1.37%)
Jan 06, 2023
2.922
2.922
2.920
2.920
882
-0.02(-0.68%)
Jan 05, 2023
2.850
2.940
2.850
2.940
1,972
+0.00(+0.00%)
Jan 04, 2023
2.879
2.950
2.861
2.940
4,833
+0.00(+0.00%)
Jan 03, 2023
2.930
2.950
2.921
2.940
9,351
+0.01(+0.34%)
Dec 30, 2022
2.840
2.940
2.800
2.930
31,253
+0.10(+3.53%)
Dec 29, 2022
2.700
2.830
2.700
2.830
24,105
+0.09(+3.30%)
Dec 28, 2022
2.730
2.740
2.700
2.740
5,053
-0.02(-0.63%)
Dec 27, 2022
2.810
2.810
2.710
2.757
5,231
-0.05(-1.89%)
Dec 23, 2022
2.850
2.850
2.770
2.810
6,898
-0.03(-1.06%)
Dec 22, 2022
2.820
2.840
2.740
2.840
14,172
+0.05(+1.79%)
Dec 21, 2022
2.769
2.823
2.760
2.790
15,689
+0.07(+2.57%)
Dec 20, 2022
2.750
2.850
2.720
2.720
12,989
-0.03(-1.09%)
Dec 19, 2022
2.830
2.880
2.750
2.750
17,146
-0.04(-1.43%)
Dec 16, 2022
2.867
2.867
2.750
2.790
2,806
-0.09(-3.12%)
Dec 15, 2022
2.880
2.880
2.880
2.880
547
+0.01(+0.35%)
Dec 14, 2022
2.860
2.870
2.858
2.870
1,812
+0.02(+0.70%)
Dec 13, 2022
2.840
2.850
2.840
2.850
2,615
+0.01(+0.35%)
Dec 12, 2022
2.690
2.880
2.690
2.840
19,659
+0.15(+5.38%)
Dec 09, 2022
2.764
2.795
2.695
2.695
18,754
-0.15(-5.11%)
Dec 08, 2022
2.820
2.840
2.815
2.840
3,380
+0.03(+0.95%)
Dec 07, 2022
2.835
2.835
2.767
2.813
6,883
-0.04(-1.28%)
Dec 06, 2022
2.880
2.900
2.768
2.850
14,961
+0.07(+2.52%)
Dec 05, 2022
2.910
2.912
2.630
2.780
27,888
-0.17(-5.60%)
Dec 02, 2022
3.000
3.000
2.945
2.945
3,260
+0.03(+1.20%)
Dec 01, 2022
2.920
2.960
2.910
2.910
4,467
-0.01(-0.27%)
Nov 30, 2022
2.930
2.950
2.910
2.918
4,033
-0.04(-1.43%)
Nov 29, 2022
2.990
3.010
2.960
2.960
11,557
-0.00(-0.00%)
Nov 28, 2022
2.910
3.006
2.910
2.960
3,903
+0.05(+1.72%)
Nov 25, 2022
3.000
3.008
2.910
2.910
10,534
-0.10(-3.32%)
Nov 23, 2022
3.010
3.010
2.980
3.010
15,183
+0.01(+0.33%)
Nov 22, 2022
3.000
3.022
2.970
3.000
8,191
+0.04(+1.35%)
Nov 21, 2022
2.950
2.960
2.890
2.960
22,491
+0.04(+1.37%)
Nov 18, 2022
2.920
2.940
2.900
2.920
5,571
+0.11(+3.91%)
Nov 17, 2022
2.800
2.810
2.800
2.810
3,780
+0.01(+0.36%)
Nov 16, 2022
2.740
2.911
2.711
2.800
11,088
-0.14(-4.68%)
Nov 15, 2022
3.100
3.100
2.937
2.937
12,604
-0.13(-4.32%)
Nov 14, 2022
2.980
3.096
2.935
3.070
65,792
+0.14(+4.78%)
Nov 11, 2022
2.910
2.990
2.890
2.930
30,653
+0.03(+1.13%)
Nov 10, 2022
2.820
2.970
2.780
2.897
88,528
+0.17(+6.05%)
Nov 09, 2022
2.700
2.750
2.650
2.732
24,465
-0.01(-0.29%)
Nov 08, 2022
2.700
2.770
2.670
2.740
58,763
+0.09(+3.40%)
Nov 07, 2022
2.600
2.650
2.600
2.650
11,683
+0.04(+1.58%)
Nov 04, 2022
2.650
2.650
2.609
2.609
540
-0.02(-0.62%)
Nov 03, 2022
2.607
2.625
2.607
2.625
1,321
+0.00(+0.19%)
Nov 02, 2022
2.600
2.620
2.600
2.620
2,508
+0.00(+0.00%)
Nov 01, 2022
2.630
2.640
2.620
2.620
1,551
+0.00(+0.00%)
Oct 31, 2022
2.640
2.690
2.620
2.620
15,885
-0.00(-0.02%)
Oct 28, 2022
2.620
2.620
2.620
2.620
344
-0.07(-2.58%)
Oct 27, 2022
2.610
2.690
2.600
2.690
2,626
+0.07(+2.67%)
Oct 26, 2022
2.660
2.660
2.620
2.620
2,294
-0.03(-1.01%)
Oct 25, 2022
2.647
2.647
2.647
2.647
388
+0.05(+1.93%)
Oct 24, 2022
2.698
2.700
2.580
2.597
10,612
-0.10(-3.83%)
Oct 21, 2022
2.700
2.700
2.580
2.700
13,011
-0.00(-0.00%)
Oct 20, 2022
2.620
2.700
2.614
2.700
4,476
+0.08(+3.05%)
Oct 19, 2022
2.650
2.700
2.620
2.620
4,578
-0.03(-1.13%)
Oct 18, 2022
2.660
2.670
2.650
2.650
665
-0.04(-1.49%)
Oct 17, 2022
2.600
2.690
2.600
2.690
1,997
+0.05(+1.82%)
Oct 14, 2022
2.595
2.642
2.592
2.642
4,094
+0.01(+0.25%)
Oct 13, 2022
2.608
2.635
2.608
2.635
1,762
+0.02(+0.58%)
Oct 12, 2022
2.580
2.640
2.580
2.620
5,404
+0.04(+1.55%)
Oct 11, 2022
2.570
2.660
2.570
2.580
5,078
-0.02(-0.96%)
Oct 10, 2022
2.610
2.650
2.600
2.605
10,264
+0.00(+0.19%)
Oct 07, 2022
2.700
2.700
2.570
2.600
5,461
-0.08(-3.00%)
Oct 06, 2022
2.610
2.690
2.610
2.680
17,602
+0.06(+2.31%)
Oct 05, 2022
2.610
2.720
2.610
2.620
8,570
-0.04(-1.50%)
Oct 04, 2022
2.613
2.670
2.613
2.660
5,622
+0.01(+0.38%)
Oct 03, 2022
2.620
2.650
2.590
2.650
11,115
+0.06(+2.32%)
Sep 30, 2022
2.605
2.650
2.590
2.590
1,782
-0.02(-0.77%)
Sep 29, 2022
2.650
2.650
2.560
2.610
949
-0.02(-0.76%)
Sep 28, 2022
2.580
2.650
2.570
2.630
3,126
+0.01(+0.39%)
Sep 27, 2022
2.581
2.620
2.572
2.620
5,870
-0.00(-0.01%)
Sep 26, 2022
2.590
2.650
2.590
2.620
8,064
-0.03(-1.13%)
Sep 23, 2022
2.640
2.740
2.580
2.650
37,582
-0.10(-3.64%)
Sep 22, 2022
2.690
2.750
2.614
2.750
10,040
+0.06(+2.23%)
Sep 21, 2022
2.670
2.700
2.662
2.690
2,622
+0.02(+0.75%)
Sep 20, 2022
2.680
2.690
2.610
2.670
20,840
-0.08(-2.91%)
Sep 19, 2022
2.660
2.750
2.650
2.750
2,229
+0.01(+0.36%)
Sep 16, 2022
2.680
2.740
2.680
2.740
3,757
+0.06(+2.24%)
Sep 15, 2022
2.680
2.680
2.680
2.680
2,410
-0.02(-0.74%)
Sep 14, 2022
2.680
2.700
2.680
2.700
2,399
-0.03(-1.10%)
Sep 12, 2022
2.730
155
-0.06(-2.27%)
Sep 09, 2022
2.784
2.793
2.770
2.793
3,118
+0.02(+0.75%)
Sep 08, 2022
2.660
2.792
2.660
2.772
3,205
+0.06(+2.08%)
Sep 07, 2022
2.740
2.749
2.680
2.716
3,747
+0.01(+0.21%)
Sep 06, 2022
2.670
2.710
2.670
2.710
16,859
+0.03(+1.12%)
Sep 02, 2022
2.640
2.690
2.640
2.680
10,739
+0.05(+1.94%)
Sep 01, 2022
2.655
2.678
2.615
2.629
12,253
-0.03(-1.17%)
Aug 31, 2022
2.750
2.790
2.610
2.660
55,182
-0.13(-4.77%)
Aug 30, 2022
2.790
2.830
2.690
2.793
29,075
-0.01(-0.25%)
Aug 29, 2022
2.690
2.807
2.690
2.800
5,555
+0.11(+4.09%)
Aug 26, 2022
2.838
2.856
2.690
2.690
25,442
-0.13(-4.61%)
Aug 25, 2022
2.840
2.840
2.784
2.820
3,878
-0.04(-1.40%)
Aug 24, 2022
2.740
2.860
2.690
2.860
77,463
+0.12(+4.57%)
Aug 23, 2022
2.760
2.760
2.735
2.735
773
-0.01(-0.18%)
Aug 22, 2022
2.790
2.790
2.710
2.740
17,114
-0.05(-1.70%)
Aug 19, 2022
2.814
2.830
2.760
2.788
33,055
-0.04(-1.50%)
Aug 18, 2022
2.850
2.860
2.790
2.830
23,444
+0.00(+0.00%)
Aug 17, 2022
2.850
2.850
2.830
2.830
42,471
-0.01(-0.21%)
Aug 16, 2022
2.830
2.836
2.710
2.836
58,565
+0.01(+0.21%)
Aug 15, 2022
2.760
2.863
2.760
2.830
35,356
+0.02(+0.65%)
Aug 12, 2022
2.780
2.830
2.750
2.812
62,922
+0.31(+12.47%)
Aug 11, 2022
2.450
2.520
2.450
2.500
29,122
+0.08(+3.31%)
Aug 10, 2022
2.460
2.462
2.420
2.420
1,445
+0.03(+1.26%)
Aug 09, 2022
2.390
2.446
2.370
2.390
2,047
+0.01(+0.21%)
Aug 08, 2022
2.500
2.600
2.385
2.385
25,033
-0.09(-3.45%)
Aug 05, 2022
2.450
2.533
2.450
2.470
75,149
+0.08(+3.35%)
Aug 04, 2022
2.270
2.465
2.270
2.390
6,378
-0.03(-1.24%)
Aug 03, 2022
2.390
2.490
2.360
2.420
68,503
+0.08(+3.64%)
Aug 02, 2022
2.377
2.377
2.335
2.335
1,788
+0.02(+0.65%)
Aug 01, 2022
2.350
2.350
2.319
2.320
1,599
-0.03(-1.28%)
Jul 29, 2022
2.295
2.410
2.290
2.350
48,826
+0.06(+2.62%)
Jul 28, 2022
2.310
2.360
2.290
2.290
4,437
-0.04(-1.93%)
Jul 27, 2022
2.280
2.360
2.280
2.335
5,667
+0.04(+1.52%)
Jul 26, 2022
2.282
2.356
2.282
2.300
15,614
+0.02(+0.88%)
Jul 25, 2022
2.360
2.360
2.280
2.280
1,592
-0.06(-2.56%)
Jul 22, 2022
2.350
2.350
2.330
2.340
3,820
+0.04(+1.74%)
Jul 20, 2022
2.300
324
-0.00(-0.01%)
Jul 19, 2022
2.303
2.303
2.300
2.300
3,341
+0.00(+0.01%)
Jul 18, 2022
2.300
2.347
2.300
2.300
1,595
+0.04(+1.77%)
Jul 15, 2022
2.380
2.380
2.260
2.260
2,475
-0.10(-4.24%)
Jul 14, 2022
2.370
2.400
2.350
2.360
7,692
+0.06(+2.61%)
Jul 13, 2022
2.367
2.392
2.250
2.300
47,160
-0.05(-2.13%)
Jul 12, 2022
2.250
2.520
2.240
2.350
239,694
+0.08(+3.47%)
Jul 11, 2022
2.250
2.271
2.250
2.271
561
+0.00(+0.05%)
Jul 08, 2022
2.270
2.270
2.270
2.270
397
+0.00(+0.00%)
Jul 07, 2022
2.230
2.290
2.220
2.270
9,741
+0.04(+2.02%)
Jul 06, 2022
2.225
2.225
2.225
2.225
783
+0.02(+0.68%)
Jul 05, 2022
2.230
2.250
2.210
2.210
1,058
-0.05(-2.21%)
Jul 01, 2022
2.240
2.260
2.240
2.260
1,614
+0.04(+1.80%)
Jun 30, 2022
2.250
2.250
2.219
2.220
2,508
-0.03(-1.33%)
Jun 29, 2022
2.260
2.280
2.250
2.250
1,129
-0.00(-0.12%)
Jun 28, 2022
2.270
2.340
2.253
2.253
14,313
-0.04(-1.62%)
Jun 27, 2022
2.210
2.290
2.210
2.290
5,616
+0.08(+3.62%)
Jun 24, 2022
2.210
2.210
2.210
2.210
968
+0.00(+0.00%)
Jun 23, 2022
2.216
2.250
2.210
2.210
4,987
-0.01(-0.45%)
Jun 22, 2022
2.210
2.230
2.210
2.220
2,565
-0.02(-1.01%)
Jun 21, 2022
2.270
2.290
2.210
2.243
10,536
+0.03(+1.48%)
Jun 17, 2022
2.226
2.247
2.210
2.210
14,495
-0.01(-0.45%)
Jun 16, 2022
2.220
2.250
2.220
2.220
4,429
-0.01(-0.45%)
Jun 15, 2022
2.230
2.320
2.210
2.230
3,361
+0.00(+0.00%)
Jun 14, 2022
2.310
2.310
2.230
2.230
17,423
-0.03(-1.28%)
Jun 13, 2022
2.252
2.270
2.252
2.259
1,553
-0.06(-2.74%)
Jun 10, 2022
2.270
2.340
2.270
2.322
9,357
+0.04(+1.64%)
Jun 09, 2022
2.270
2.300
2.270
2.285
4,723
-0.01(-0.65%)
Jun 08, 2022
2.270
2.300
2.270
2.300
7,643
+0.03(+1.32%)
Jun 07, 2022
2.260
2.325
2.260
2.270
3,879
+0.00(+0.00%)
Jun 06, 2022
2.260
2.330
2.250
2.270
18,619
-0.01(-0.32%)
Jun 03, 2022
2.281
2.281
2.260
2.277
9,357
-0.01(-0.55%)
Jun 02, 2022
2.290
2.290
2.290
2.290
680
+0.01(+0.44%)
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.