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
(OP:
AYASF
)
9.980
+0.165 (+1.68%)
Streaming Delayed Price
Updated: 3:59 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
11.18
11.18
10.83
10.96
51,048
+0.03(+0.27%)
May 30, 2024
10.95
11.12
10.79
10.93
58,218
-0.06(-0.55%)
May 29, 2024
11.01
11.05
10.91
10.99
30,175
-0.23(-2.07%)
May 28, 2024
10.79
11.50
10.79
11.22
104,019
+0.73(+6.98%)
May 24, 2024
10.44
10.54
10.44
10.49
67,022
+0.19(+1.86%)
May 23, 2024
10.22
10.62
10.22
10.30
55,737
-0.19(-1.81%)
May 22, 2024
11.20
11.20
10.43
10.49
68,404
-0.82(-7.21%)
May 21, 2024
11.69
11.99
11.28
11.30
29,332
-0.26(-2.22%)
May 20, 2024
11.86
11.86
11.38
11.56
44,418
+0.19(+1.67%)
May 17, 2024
11.00
11.52
10.86
11.37
70,961
+0.64(+5.96%)
May 16, 2024
10.25
10.98
10.17
10.73
92,932
+0.44(+4.28%)
May 15, 2024
10.48
10.62
10.10
10.29
87,133
-0.26(-2.50%)
May 14, 2024
10.55
10.70
10.33
10.55
50,656
+0.04(+0.35%)
May 13, 2024
10.81
10.81
10.39
10.52
39,455
-0.36(-3.33%)
May 10, 2024
10.85
10.95
10.69
10.88
62,299
+0.10(+0.93%)
May 09, 2024
10.00
10.81
10.00
10.78
46,317
+0.63(+6.26%)
May 08, 2024
10.35
10.49
10.14
10.14
35,845
-0.27(-2.60%)
May 07, 2024
10.22
10.42
10.17
10.42
58,531
+0.12(+1.14%)
May 06, 2024
10.24
10.43
10.20
10.30
49,144
+0.22(+2.15%)
May 03, 2024
9.760
10.08
9.760
10.08
38,038
+0.28(+2.88%)
May 02, 2024
9.650
9.910
9.650
9.800
55,019
+0.03(+0.26%)
May 01, 2024
9.780
10.00
9.666
9.775
45,453
+0.12(+1.24%)
Apr 30, 2024
9.790
9.850
9.600
9.655
83,485
-0.46(-4.53%)
Apr 29, 2024
10.21
10.21
9.920
10.11
77,719
-0.10(-1.02%)
Apr 26, 2024
10.29
10.29
10.14
10.22
50,940
+0.02(+0.17%)
Apr 25, 2024
9.960
10.26
9.900
10.20
57,642
+0.12(+1.19%)
Apr 24, 2024
10.25
10.25
10.07
10.08
75,532
-0.05(-0.49%)
Apr 23, 2024
9.640
10.26
9.640
10.13
56,589
+0.33(+3.40%)
Apr 22, 2024
10.62
10.64
9.777
9.797
114,802
-0.95(-8.84%)
Apr 19, 2024
10.20
10.77
10.12
10.75
89,125
+0.51(+4.95%)
Apr 18, 2024
9.820
10.29
9.810
10.24
65,224
+0.58(+6.00%)
Apr 17, 2024
9.600
10.00
9.500
9.660
60,713
+0.05(+0.52%)
Apr 16, 2024
9.250
9.639
8.800
9.610
83,519
+0.47(+5.14%)
Apr 15, 2024
10.00
10.00
8.987
9.140
82,437
-0.09(-0.98%)
Apr 12, 2024
10.24
10.24
9.220
9.230
103,351
-0.19(-2.02%)
Apr 11, 2024
9.000
9.810
9.000
9.420
31,208
+0.21(+2.28%)
Apr 10, 2024
9.530
9.530
8.890
9.210
44,650
+0.10(+1.06%)
Apr 09, 2024
9.750
9.750
9.110
9.114
90,444
-0.30(-3.18%)
Apr 08, 2024
9.780
9.870
9.310
9.413
87,355
-0.22(-2.31%)
Apr 05, 2024
9.380
9.680
9.020
9.635
61,904
+0.54(+6.00%)
Apr 04, 2024
8.990
9.315
8.855
9.090
61,364
+0.15(+1.68%)
Apr 03, 2024
8.990
8.990
8.570
8.940
63,156
+0.41(+4.81%)
Apr 02, 2024
8.100
8.600
8.060
8.530
41,213
+0.45(+5.60%)
Apr 01, 2024
8.800
9.130
8.000
8.077
201,914
-0.52(-6.08%)
Mar 28, 2024
9.170
8.650
8.650
8.600
113,408
-0.59(-6.41%)
Mar 27, 2024
9.130
9.192
8.980
9.190
35,941
+0.24(+2.68%)
Mar 26, 2024
9.063
9.130
8.940
8.950
50,345
+0.06(+0.67%)
Mar 25, 2024
9.130
9.140
8.826
8.890
27,913
-0.16(-1.77%)
Mar 22, 2024
9.020
9.090
8.980
9.050
22,125
+0.02(+0.22%)
Mar 21, 2024
9.220
9.220
8.851
9.030
72,265
-0.18(-1.95%)
Mar 20, 2024
8.460
9.220
8.280
9.210
94,459
+0.74(+8.67%)
Mar 19, 2024
8.820
8.820
8.410
8.475
43,084
-0.35(-3.97%)
Mar 18, 2024
8.600
8.840
8.460
8.825
50,261
+0.34(+3.98%)
Mar 15, 2024
8.252
8.630
8.250
8.487
201,400
+0.36(+4.39%)
Mar 14, 2024
8.090
8.168
8.080
8.130
25,563
-0.10(-1.22%)
Mar 13, 2024
7.980
8.230
7.950
8.230
42,547
+0.39(+4.97%)
Mar 12, 2024
8.120
8.120
7.740
7.840
26,600
-0.07(-0.88%)
Mar 11, 2024
7.840
8.070
7.676
7.910
89,568
+0.26(+3.36%)
Mar 08, 2024
7.800
7.880
7.613
7.653
45,750
-0.13(-1.71%)
Mar 07, 2024
7.700
7.801
7.655
7.786
113,441
+0.10(+1.25%)
Mar 06, 2024
7.620
7.770
7.515
7.690
30,873
+0.08(+1.05%)
Mar 05, 2024
7.740
7.740
7.525
7.610
39,636
+0.00(+0.07%)
Mar 04, 2024
7.640
7.700
7.520
7.605
45,267
+0.23(+3.05%)
Mar 01, 2024
7.277
7.560
7.277
7.380
55,504
+0.14(+2.00%)
Feb 29, 2024
6.870
7.370
6.870
7.235
59,130
+0.14(+1.97%)
Feb 28, 2024
7.060
7.119
7.043
7.095
14,815
-0.06(-0.77%)
Feb 27, 2024
7.107
7.170
7.060
7.150
19,221
+0.04(+0.49%)
Feb 26, 2024
7.150
7.150
7.028
7.115
7,804
-0.17(-2.27%)
Feb 23, 2024
7.110
7.322
7.030
7.280
14,710
+0.19(+2.68%)
Feb 22, 2024
7.210
7.260
7.060
7.090
12,019
-0.21(-2.88%)
Feb 21, 2024
7.273
7.300
7.060
7.300
49,573
-0.14(-1.91%)
Feb 20, 2024
7.520
7.530
7.381
7.442
28,655
-0.08(-1.03%)
Feb 16, 2024
7.430
7.550
7.400
7.520
21,274
+0.00(+0.00%)
Feb 15, 2024
7.370
7.520
7.345
7.520
22,693
+0.31(+4.30%)
Feb 14, 2024
7.015
7.210
7.000
7.210
43,239
+0.21(+3.00%)
Feb 13, 2024
7.140
7.300
6.920
7.000
113,014
-0.35(-4.74%)
Feb 12, 2024
7.330
7.410
7.200
7.348
21,760
+0.10(+1.36%)
Feb 09, 2024
7.500
7.510
7.210
7.250
54,356
-0.27(-3.59%)
Feb 08, 2024
7.220
7.520
7.220
7.520
21,763
-0.03(-0.40%)
Feb 07, 2024
7.920
7.920
7.298
7.550
270,731
-0.37(-4.67%)
Feb 06, 2024
7.800
7.949
7.753
7.920
9,994
+0.16(+2.06%)
Feb 05, 2024
7.720
7.862
7.560
7.760
58,449
-0.07(-0.89%)
Feb 02, 2024
7.690
7.830
7.617
7.830
93,948
-0.04(-0.51%)
Feb 01, 2024
7.720
7.940
7.677
7.870
24,684
+0.17(+2.16%)
Jan 31, 2024
8.100
8.100
7.670
7.704
44,591
-0.21(-2.63%)
Jan 30, 2024
8.120
8.120
7.895
7.912
20,039
-0.21(-2.57%)
Jan 29, 2024
7.900
8.148
7.790
8.120
70,027
+0.35(+4.47%)
Jan 26, 2024
7.720
7.800
7.689
7.773
33,763
+0.02(+0.29%)
Jan 25, 2024
7.640
7.768
7.630
7.750
31,986
+0.11(+1.48%)
Jan 24, 2024
7.330
7.710
7.330
7.637
23,825
-0.06(-0.82%)
Jan 23, 2024
7.520
7.700
7.420
7.700
17,481
+0.22(+2.89%)
Jan 22, 2024
7.510
7.580
7.411
7.484
40,544
-0.15(-1.92%)
Jan 19, 2024
7.430
7.630
7.430
7.630
26,107
+0.19(+2.55%)
Jan 18, 2024
7.370
7.468
7.370
7.440
14,802
-0.06(-0.80%)
Jan 17, 2024
7.290
7.500
7.150
7.500
40,050
+0.11(+1.42%)
Jan 16, 2024
7.574
7.574
7.380
7.395
30,583
-0.14(-1.79%)
Jan 12, 2024
7.730
7.734
7.500
7.530
39,674
+0.25(+3.36%)
Jan 11, 2024
7.400
7.580
7.230
7.285
34,397
-0.19(-2.53%)
Jan 10, 2024
7.540
7.540
7.380
7.474
67,609
+0.07(+0.99%)
Jan 09, 2024
7.450
7.539
7.401
7.401
18,839
-0.02(-0.26%)
Jan 08, 2024
7.620
7.620
7.390
7.420
18,414
-0.22(-2.83%)
Jan 05, 2024
7.750
7.800
7.570
7.636
21,868
-0.11(-1.47%)
Jan 04, 2024
7.553
7.750
7.530
7.750
34,104
+0.24(+3.22%)
Jan 03, 2024
7.339
7.610
7.339
7.508
35,386
-0.01(-0.07%)
Jan 02, 2024
7.300
7.565
7.280
7.514
29,853
+0.20(+2.72%)
Dec 29, 2023
7.200
7.350
7.200
7.315
23,969
-0.09(-1.28%)
Dec 28, 2023
7.680
7.680
7.379
7.410
26,299
-0.26(-3.45%)
Dec 27, 2023
7.560
7.760
7.530
7.675
21,116
+0.14(+1.93%)
Dec 26, 2023
7.430
7.530
7.430
7.530
15,264
-0.05(-0.66%)
Dec 22, 2023
7.530
7.780
7.530
7.580
53,017
+0.08(+1.07%)
Dec 21, 2023
7.430
7.630
7.400
7.500
37,243
+0.10(+1.35%)
Dec 20, 2023
7.620
7.718
7.400
7.400
32,681
-0.19(-2.50%)
Dec 19, 2023
7.560
7.791
7.550
7.590
26,745
+0.02(+0.26%)
Dec 18, 2023
7.471
7.576
7.410
7.570
80,400
+0.05(+0.66%)
Dec 15, 2023
8.010
8.010
7.470
7.520
129,784
-0.22(-2.84%)
Dec 14, 2023
7.810
8.190
7.680
7.740
102,379
-0.03(-0.44%)
Dec 13, 2023
7.010
7.774
7.010
7.774
140,024
+0.68(+9.65%)
Dec 12, 2023
7.150
7.230
7.020
7.090
38,973
-0.24(-3.27%)
Dec 11, 2023
7.250
7.350
7.140
7.330
62,909
-0.05(-0.65%)
Dec 08, 2023
7.340
7.420
7.250
7.378
37,276
+0.04(+0.52%)
Dec 07, 2023
7.370
7.440
7.308
7.340
34,678
-0.16(-2.17%)
Dec 06, 2023
7.600
7.600
7.394
7.503
41,961
+0.04(+0.49%)
Dec 05, 2023
7.511
7.554
7.360
7.466
47,966
-0.19(-2.53%)
Dec 04, 2023
7.660
7.720
7.468
7.660
106,411
+0.00(+0.00%)
Dec 01, 2023
7.450
7.660
7.367
7.660
54,181
+0.31(+4.22%)
Nov 30, 2023
7.290
7.400
7.270
7.350
38,706
-0.08(-1.08%)
Nov 29, 2023
7.490
7.490
7.240
7.430
79,480
+0.05(+0.68%)
Nov 28, 2023
6.994
7.383
6.862
7.380
87,322
+0.41(+5.94%)
Nov 27, 2023
6.710
6.990
6.650
6.966
100,528
+0.29(+4.28%)
Nov 24, 2023
6.343
6.700
6.322
6.680
27,096
+0.26(+4.02%)
Nov 22, 2023
6.542
6.571
6.360
6.422
35,414
-0.13(-1.95%)
Nov 21, 2023
5.510
6.621
5.507
6.550
59,246
+0.33(+5.29%)
Nov 20, 2023
6.138
6.223
6.060
6.221
48,311
-0.02(-0.30%)
Nov 17, 2023
6.330
6.330
6.120
6.240
43,765
-0.06(-0.95%)
Nov 16, 2023
6.320
6.450
6.120
6.300
105,454
+0.18(+2.99%)
Nov 15, 2023
5.990
6.172
5.870
6.117
99,362
+0.50(+8.90%)
Nov 14, 2023
5.505
5.640
5.458
5.617
56,603
+0.31(+5.79%)
Nov 13, 2023
5.228
5.350
5.162
5.310
54,348
+0.01(+0.20%)
Nov 10, 2023
5.520
5.520
5.160
5.300
63,879
-0.20(-3.58%)
Nov 09, 2023
5.540
5.620
5.490
5.496
9,453
-0.11(-1.93%)
Nov 08, 2023
5.770
5.770
5.530
5.604
32,774
-0.17(-3.01%)
Nov 07, 2023
5.700
5.810
5.510
5.778
30,784
-0.04(-0.72%)
Nov 06, 2023
5.880
5.908
5.730
5.820
55,669
+0.02(+0.31%)
Nov 03, 2023
5.450
5.860
5.320
5.802
52,531
+0.44(+8.15%)
Nov 02, 2023
5.283
5.365
5.200
5.365
19,272
+0.08(+1.42%)
Nov 01, 2023
5.390
5.430
5.150
5.290
22,068
-0.17(-3.11%)
Oct 31, 2023
5.400
5.650
5.300
5.460
90,223
-0.06(-1.09%)
Oct 30, 2023
5.600
5.665
5.355
5.520
35,850
+0.06(+1.06%)
Oct 27, 2023
5.260
5.462
5.200
5.462
48,534
+0.24(+4.68%)
Oct 26, 2023
5.040
5.218
4.870
5.218
52,005
+0.06(+1.18%)
Oct 25, 2023
5.300
5.400
5.157
5.157
27,851
-0.17(-3.25%)
Oct 24, 2023
5.400
5.400
5.260
5.330
24,706
-0.10(-1.91%)
Oct 23, 2023
5.640
5.640
5.380
5.434
9,263
-0.23(-4.13%)
Oct 20, 2023
5.650
5.810
5.550
5.668
79,889
+0.14(+2.50%)
Oct 19, 2023
5.582
5.582
5.417
5.530
78,998
+0.00(+0.00%)
Oct 18, 2023
5.600
5.640
5.490
5.530
28,611
+0.11(+2.03%)
Oct 17, 2023
5.320
5.450
5.200
5.420
24,600
+0.20(+3.83%)
Oct 16, 2023
5.330
5.300
5.200
5.220
32,139
-0.06(-1.16%)
Oct 13, 2023
5.330
5.362
5.268
5.281
23,494
+0.31(+6.26%)
Oct 12, 2023
5.210
5.210
4.930
4.970
68,299
-0.25(-4.79%)
Oct 11, 2023
5.500
5.500
5.209
5.220
35,080
-0.01(-0.19%)
Oct 10, 2023
5.264
5.340
5.192
5.230
37,622
-0.04(-0.76%)
Oct 09, 2023
5.135
5.270
5.125
5.270
7,811
+0.20(+3.94%)
Oct 06, 2023
4.990
5.130
4.980
5.070
14,632
+0.15(+3.05%)
Oct 05, 2023
4.900
4.920
4.795
4.920
44,329
+0.00(+0.00%)
Oct 04, 2023
5.080
5.130
4.854
4.920
56,671
-0.20(-3.98%)
Oct 03, 2023
5.099
5.150
4.890
5.124
35,213
+0.02(+0.47%)
Oct 02, 2023
5.250
5.257
5.092
5.100
84,848
-0.26(-4.85%)
Sep 29, 2023
5.500
5.500
5.250
5.360
53,775
+0.11(+2.10%)
Sep 28, 2023
5.220
5.260
5.140
5.250
27,570
+0.04(+0.77%)
Sep 27, 2023
5.340
5.340
5.100
5.210
95,132
-0.12(-2.26%)
Sep 26, 2023
5.520
5.520
5.315
5.331
44,028
-0.24(-4.30%)
Sep 25, 2023
5.700
5.588
5.520
5.570
30,394
-0.19(-3.30%)
Sep 22, 2023
5.750
5.930
5.740
5.760
30,911
-0.01(-0.10%)
Sep 21, 2023
5.880
5.880
5.766
5.766
19,092
-0.18(-3.09%)
Sep 20, 2023
5.900
6.000
5.900
5.950
19,319
+0.06(+1.02%)
Sep 19, 2023
5.980
6.000
5.862
5.890
36,156
+0.00(+0.00%)
Sep 18, 2023
5.730
5.920
5.730
5.890
53,446
+0.19(+3.33%)
Sep 15, 2023
5.556
5.800
5.556
5.700
70,912
+0.21(+3.79%)
Sep 14, 2023
5.530
5.540
5.420
5.492
152,760
-0.02(-0.33%)
Sep 13, 2023
5.510
5.700
5.510
5.510
73,588
-0.18(-3.16%)
Sep 12, 2023
5.935
5.935
5.680
5.690
40,977
-0.14(-2.40%)
Sep 11, 2023
5.540
5.980
5.540
5.830
46,115
+0.05(+0.87%)
Sep 08, 2023
5.860
5.940
5.778
5.780
17,497
-0.02(-0.34%)
Sep 07, 2023
5.700
5.800
5.700
5.800
23,511
+0.03(+0.52%)
Sep 06, 2023
5.769
5.830
5.700
5.770
11,559
+0.01(+0.11%)
Sep 05, 2023
5.910
5.938
5.748
5.763
17,673
-0.21(-3.49%)
Sep 01, 2023
6.070
6.130
5.970
5.972
14,359
-0.12(-1.94%)
Aug 31, 2023
6.220
6.220
6.010
6.090
32,070
-0.11(-1.79%)
Aug 30, 2023
6.280
6.455
6.200
6.201
29,104
-0.03(-0.47%)
Aug 29, 2023
6.215
6.230
6.100
6.230
17,696
+0.09(+1.42%)
Aug 28, 2023
5.810
6.250
5.810
6.143
51,697
+0.21(+3.58%)
Aug 25, 2023
6.050
6.050
5.790
5.930
13,232
-0.12(-1.98%)
Aug 24, 2023
6.060
6.260
6.000
6.050
20,948
-0.02(-0.27%)
Aug 23, 2023
6.050
6.220
6.050
6.066
27,467
+0.15(+2.47%)
Aug 22, 2023
5.878
5.920
5.700
5.920
16,891
+0.06(+1.02%)
Aug 21, 2023
5.510
5.901
5.510
5.860
28,611
+0.19(+3.35%)
Aug 18, 2023
5.560
5.700
5.560
5.670
33,377
+0.11(+1.98%)
Aug 17, 2023
5.400
5.605
5.400
5.560
74,764
+0.14(+2.58%)
Aug 16, 2023
5.900
5.900
5.310
5.420
77,497
+0.06(+1.12%)
Aug 15, 2023
5.520
5.520
5.359
5.360
41,078
-0.29(-5.13%)
Aug 14, 2023
5.670
5.820
5.467
5.650
29,630
-0.10(-1.82%)
Aug 11, 2023
5.600
5.930
5.600
5.755
24,333
+0.09(+1.55%)
Aug 10, 2023
5.760
5.813
5.650
5.667
21,299
-0.12(-2.02%)
Aug 09, 2023
5.777
5.860
5.760
5.784
21,036
-0.02(-0.36%)
Aug 08, 2023
6.100
6.100
5.720
5.805
119,124
-0.36(-5.76%)
Aug 07, 2023
6.150
6.190
6.010
6.160
65,718
+0.01(+0.10%)
Aug 04, 2023
6.162
6.220
6.150
6.154
20,685
+0.08(+1.38%)
Aug 03, 2023
6.050
6.104
6.000
6.070
75,053
-0.04(-0.65%)
Aug 02, 2023
6.360
6.360
6.070
6.110
81,124
-0.23(-3.63%)
Aug 01, 2023
6.250
6.400
6.200
6.340
11,943
-0.06(-0.94%)
Jul 31, 2023
6.620
6.620
6.220
6.400
36,691
+0.24(+3.86%)
Jul 28, 2023
6.192
6.220
6.060
6.162
13,477
+0.04(+0.69%)
Jul 27, 2023
6.500
6.540
6.120
6.120
66,913
-0.52(-7.80%)
Jul 26, 2023
6.660
6.720
6.520
6.638
9,627
+0.06(+0.88%)
Jul 25, 2023
6.460
6.610
6.460
6.580
29,064
+0.05(+0.77%)
Jul 24, 2023
6.650
6.700
6.500
6.530
17,728
-0.10(-1.55%)
Jul 21, 2023
6.670
6.750
6.633
6.633
10,000
-0.10(-1.49%)
Jul 20, 2023
6.968
7.040
6.706
6.734
7,721
-0.28(-3.95%)
Jul 19, 2023
7.105
7.150
6.850
7.011
33,932
-0.12(-1.68%)
Jul 18, 2023
6.830
7.140
6.650
7.130
38,719
+0.41(+6.02%)
Jul 17, 2023
6.800
6.800
6.600
6.725
28,522
+0.06(+0.98%)
Jul 14, 2023
6.790
6.828
6.660
6.660
31,293
-0.10(-1.48%)
Jul 13, 2023
6.790
6.814
6.660
6.760
39,059
+0.02(+0.37%)
Jul 12, 2023
6.570
6.788
6.515
6.735
52,473
+0.36(+5.56%)
Jul 11, 2023
6.420
6.480
6.342
6.380
37,300
-0.03(-0.47%)
Jul 10, 2023
6.190
6.410
6.190
6.410
12,007
+0.22(+3.55%)
Jul 07, 2023
6.030
6.230
6.030
6.190
42,034
+0.19(+3.17%)
Jul 06, 2023
6.200
6.200
6.000
6.000
53,389
-0.34(-5.36%)
Jul 05, 2023
6.420
6.420
6.240
6.340
34,526
-0.20(-2.98%)
Jul 03, 2023
6.410
6.535
6.385
6.535
4,862
+0.12(+1.79%)
Jun 30, 2023
6.385
6.440
6.350
6.420
32,115
+0.02(+0.31%)
Jun 29, 2023
6.270
6.405
6.260
6.400
36,464
+0.10(+1.59%)
Jun 28, 2023
6.300
6.410
6.270
6.300
57,060
-0.05(-0.79%)
Jun 27, 2023
6.600
6.650
6.310
6.350
16,561
-0.31(-4.65%)
Jun 26, 2023
6.300
6.680
6.300
6.660
15,590
+0.29(+4.55%)
Jun 23, 2023
6.350
6.474
6.280
6.370
41,540
+0.02(+0.35%)
Jun 22, 2023
6.390
6.420
6.300
6.348
6,652
-0.11(-1.63%)
Jun 21, 2023
6.300
6.480
6.240
6.453
34,090
+0.12(+1.95%)
Jun 20, 2023
6.551
6.610
6.310
6.330
40,234
-0.29(-4.34%)
Jun 16, 2023
6.620
6.630
6.500
6.617
423,865
-0.01(-0.09%)
Jun 15, 2023
6.400
6.630
6.400
6.623
27,206
+0.08(+1.27%)
Jun 14, 2023
6.800
6.800
6.440
6.540
45,420
-0.24(-3.52%)
Jun 13, 2023
7.095
7.100
6.758
6.779
65,058
-0.09(-1.32%)
Jun 12, 2023
7.100
7.100
6.719
6.870
28,629
-0.04(-0.58%)
Jun 09, 2023
6.912
7.080
6.890
6.910
27,916
-0.13(-1.85%)
Jun 08, 2023
7.180
7.290
7.010
7.040
31,934
+0.04(+0.57%)
Jun 07, 2023
7.200
7.370
6.964
7.000
35,536
-0.29(-4.03%)
Jun 06, 2023
7.280
7.294
7.148
7.294
20,461
+0.09(+1.31%)
Jun 05, 2023
6.980
7.300
6.970
7.200
35,819
+0.37(+5.42%)
Jun 02, 2023
7.580
7.580
6.816
6.830
39,447
-0.22(-3.15%)
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.