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
Ata Creativity Global ADR
(NQ:
AACG
)
0.9485
+0.0485 (+5.39%)
Streaming Delayed Price
Updated: 3:32 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 31, 2022
1.110
1.110
1.026
1.060
8,689
+0.01(+0.47%)
May 27, 2022
0.9600
1.170
0.9600
1.055
14,868
+0.05(+5.50%)
May 26, 2022
0.9800
1.000
0.9799
1.000
4,454
+0.03(+3.09%)
May 25, 2022
1.014
1.014
0.9700
0.9700
23,938
-0.02(-2.02%)
May 24, 2022
1.010
1.042
0.9900
0.9900
22,147
-0.02(-1.98%)
May 23, 2022
1.020
1.020
1.010
1.010
6,316
+0.00(+0.00%)
May 20, 2022
1.030
1.030
1.010
1.010
7,909
-0.02(-1.94%)
May 19, 2022
1.100
1.100
1.030
1.030
15,732
-0.05(-4.63%)
May 18, 2022
1.100
1.100
1.080
1.080
3,072
-0.01(-0.92%)
May 17, 2022
1.130
1.130
1.070
1.090
12,899
+0.08(+7.92%)
May 16, 2022
1.150
1.150
1.010
1.010
10,256
-0.04(-3.81%)
May 13, 2022
1.070
1.070
0.9300
1.050
16,427
+0.11(+12.30%)
May 12, 2022
1.000
1.000
0.8797
0.9350
14,686
-0.10(-10.10%)
May 11, 2022
1.090
1.090
1.040
1.040
24,029
-0.03(-3.26%)
May 10, 2022
1.070
1.090
1.070
1.075
11,277
+0.00(+0.47%)
May 09, 2022
1.140
1.140
1.070
1.070
26,829
-0.07(-6.14%)
May 06, 2022
1.150
1.160
1.140
1.140
17,598
-0.03(-2.56%)
May 05, 2022
1.160
1.170
1.140
1.170
13,677
+0.02(+2.04%)
May 04, 2022
1.150
1.151
1.140
1.147
11,433
-0.01(-1.16%)
May 03, 2022
1.150
1.170
1.150
1.160
7,143
+0.00(+0.00%)
May 02, 2022
1.170
1.181
1.150
1.160
5,266
-0.02(-1.69%)
Apr 29, 2022
1.170
1.197
1.160
1.180
7,296
+0.03(+2.61%)
Apr 28, 2022
1.160
1.161
1.130
1.150
10,492
+0.00(+0.00%)
Apr 27, 2022
1.160
1.190
1.150
1.150
9,893
-0.01(-0.86%)
Apr 26, 2022
1.180
1.180
1.160
1.160
6,916
-0.01(-0.85%)
Apr 25, 2022
1.180
1.200
1.160
1.170
21,820
-0.04(-3.31%)
Apr 22, 2022
1.170
1.240
1.160
1.210
27,802
+0.04(+3.42%)
Apr 21, 2022
1.160
1.197
1.160
1.170
10,199
+0.01(+0.86%)
Apr 20, 2022
1.160
1.190
1.160
1.160
7,275
+0.00(+0.00%)
Apr 19, 2022
1.190
1.230
1.160
1.160
36,082
-0.03(-2.52%)
Apr 18, 2022
1.220
1.238
1.180
1.190
18,812
-0.04(-3.25%)
Apr 14, 2022
1.230
1.240
1.220
1.230
8,734
+0.01(+0.82%)
Apr 13, 2022
1.230
1.250
1.190
1.220
13,316
+0.01(+0.83%)
Apr 12, 2022
1.230
1.270
1.180
1.210
32,993
-0.02(-1.22%)
Apr 11, 2022
1.200
1.260
1.200
1.225
17,914
+0.02(+1.24%)
Apr 08, 2022
1.260
1.270
1.210
1.210
7,154
-0.06(-4.72%)
Apr 07, 2022
1.320
1.320
1.223
1.270
26,445
-0.03(-2.31%)
Apr 06, 2022
1.380
1.440
1.300
1.300
10,973
-0.14(-9.72%)
Apr 05, 2022
1.400
1.456
1.400
1.440
16,293
+0.03(+2.13%)
Apr 04, 2022
1.450
1.460
1.400
1.410
22,927
-0.03(-2.08%)
Apr 01, 2022
1.560
1.600
1.400
1.440
151,145
-0.04(-2.70%)
Mar 31, 2022
1.390
1.600
1.390
1.480
46,267
+0.08(+5.71%)
Mar 30, 2022
1.390
1.420
1.330
1.400
30,894
+0.03(+2.19%)
Mar 29, 2022
1.340
1.400
1.340
1.370
15,178
+0.02(+1.48%)
Mar 28, 2022
1.450
1.464
1.310
1.350
31,843
-0.10(-6.90%)
Mar 25, 2022
1.420
1.520
1.420
1.450
13,776
+0.01(+0.69%)
Mar 24, 2022
1.440
1.460
1.410
1.440
15,317
-0.02(-1.37%)
Mar 23, 2022
1.360
1.650
1.360
1.460
164,851
+0.07(+5.04%)
Mar 22, 2022
1.270
1.430
1.270
1.390
82,018
-0.03(-1.77%)
Mar 21, 2022
1.480
1.490
1.400
1.415
42,483
-0.01(-1.05%)
Mar 18, 2022
1.450
1.450
1.380
1.430
39,786
+0.05(+3.62%)
Mar 17, 2022
1.360
1.420
1.310
1.380
45,100
+0.08(+6.15%)
Mar 16, 2022
1.330
1.448
1.220
1.300
95,806
+0.12(+10.17%)
Mar 15, 2022
1.250
1.250
1.170
1.180
13,907
-0.06(-4.84%)
Mar 14, 2022
1.280
1.330
1.150
1.240
61,113
+0.06(+5.08%)
Mar 11, 2022
1.250
1.250
1.180
1.180
23,136
+0.00(+0.00%)
Mar 10, 2022
1.270
1.310
1.180
1.180
13,862
-0.12(-9.23%)
Mar 09, 2022
1.260
1.330
1.260
1.300
16,089
+0.06(+4.84%)
Mar 08, 2022
1.180
1.250
1.170
1.240
29,478
+0.04(+3.33%)
Mar 07, 2022
1.210
1.260
1.160
1.200
65,721
-0.01(-0.83%)
Mar 04, 2022
1.292
1.292
1.210
1.210
34,965
-0.03(-2.42%)
Mar 03, 2022
1.310
1.310
1.220
1.240
9,117
-0.01(-0.80%)
Mar 02, 2022
1.290
1.330
1.250
1.250
10,720
-0.07(-5.30%)
Mar 01, 2022
1.270
1.330
1.250
1.320
10,519
+0.02(+1.54%)
Feb 28, 2022
1.320
1.340
1.270
1.300
27,889
-0.06(-4.41%)
Feb 25, 2022
1.360
1.380
1.340
1.360
7,920
+0.02(+1.49%)
Feb 24, 2022
1.200
1.340
1.180
1.340
33,067
+0.08(+6.35%)
Feb 23, 2022
1.270
1.345
1.240
1.260
11,452
+0.00(+0.00%)
Feb 22, 2022
1.470
1.470
1.210
1.260
57,444
-0.13(-9.35%)
Feb 18, 2022
1.390
0
-0.16(-10.32%)
Feb 17, 2022
1.550
1.570
1.470
1.550
15,858
+0.00(+0.00%)
Feb 16, 2022
1.500
1.575
1.500
1.550
19,540
+0.01(+0.65%)
Feb 15, 2022
1.550
1.620
1.500
1.540
65,063
+0.00(+0.00%)
Feb 14, 2022
1.590
1.660
1.507
1.540
27,158
-0.03(-1.91%)
Feb 11, 2022
1.700
1.700
1.520
1.570
45,564
-0.07(-4.27%)
Feb 10, 2022
1.590
1.780
1.590
1.640
71,038
+0.05(+3.14%)
Feb 09, 2022
1.580
1.670
1.582
1.590
52,915
+0.01(+0.63%)
Feb 08, 2022
1.560
1.610
1.560
1.580
28,825
-0.01(-0.63%)
Feb 07, 2022
1.580
1.640
1.510
1.590
67,832
+0.03(+1.92%)
Feb 04, 2022
1.600
1.680
1.500
1.560
61,790
+0.02(+1.30%)
Feb 03, 2022
1.600
1.640
1.540
1.540
30,409
-0.09(-5.52%)
Feb 02, 2022
1.660
1.710
1.500
1.630
400,397
+0.02(+1.24%)
Feb 01, 2022
1.530
1.650
1.520
1.610
32,114
+0.05(+3.21%)
Jan 31, 2022
1.660
1.560
27,410
+0.01(+0.65%)
Jan 28, 2022
1.530
1.575
1.480
1.550
28,507
+0.01(+0.65%)
Jan 27, 2022
1.643
1.714
1.540
1.540
49,605
-0.14(-8.33%)
Jan 26, 2022
1.790
1.800
1.600
1.680
64,231
-0.04(-2.33%)
Jan 25, 2022
1.700
1.759
1.700
1.720
48,216
+0.02(+1.18%)
Jan 24, 2022
1.710
1.720
1.550
1.700
131,841
-0.05(-2.86%)
Jan 21, 2022
1.810
1.810
1.720
1.750
88,171
-0.08(-4.37%)
Jan 20, 2022
1.830
1.877
1.710
1.830
64,488
+0.01(+0.55%)
Jan 19, 2022
1.760
1.880
1.630
1.820
121,657
+0.06(+3.41%)
Jan 18, 2022
1.820
1.890
1.700
1.760
184,419
-0.15(-7.85%)
Jan 14, 2022
1.910
0
+0.05(+2.69%)
Jan 13, 2022
1.940
2.001
1.822
1.860
290,569
-0.15(-7.46%)
Jan 12, 2022
2.290
2.290
1.950
2.010
516,741
-0.28(-12.23%)
Jan 11, 2022
2.190
2.550
2.160
2.290
1,541,391
+0.10(+4.57%)
Jan 10, 2022
2.440
2.650
2.190
2.190
1,408,489
-0.45(-17.05%)
Jan 07, 2022
1.930
2.940
1.850
2.640
9,718,039
+0.66(+33.33%)
Jan 06, 2022
1.890
2.341
1.870
1.980
2,046,137
-0.32(-13.91%)
Jan 05, 2022
1.800
2.640
1.720
2.300
8,026,841
-0.25(-9.80%)
Jan 04, 2022
1.250
2.590
1.250
2.550
14,601,701
+1.36(+114.29%)
Jan 03, 2022
1.170
1.310
1.150
1.190
127,698
+0.12(+11.16%)
Dec 31, 2021
1.060
1.100
1.059
1.071
59,408
+0.03(+2.93%)
Dec 30, 2021
1.080
1.120
1.000
1.040
116,353
-0.02(-1.89%)
Dec 29, 2021
1.170
1.170
1.040
1.060
76,661
-0.11(-9.40%)
Dec 28, 2021
1.120
1.180
1.120
1.170
26,754
-0.01(-0.85%)
Dec 27, 2021
1.250
1.264
1.150
1.180
28,387
-0.06(-4.84%)
Dec 23, 2021
1.280
1.280
1.160
1.240
29,131
+0.02(+1.64%)
Dec 22, 2021
1.180
1.300
1.180
1.220
33,288
+0.03(+2.52%)
Dec 21, 2021
1.240
1.278
1.149
1.190
22,146
+0.04(+3.48%)
Dec 20, 2021
1.260
1.260
1.120
1.150
53,176
-0.12(-9.45%)
Dec 17, 2021
1.280
1.300
1.250
1.270
26,255
-0.03(-2.31%)
Dec 16, 2021
1.390
1.395
1.250
1.300
25,903
-0.04(-2.99%)
Dec 15, 2021
1.310
1.400
1.103
1.340
53,056
-0.08(-5.63%)
Dec 14, 2021
1.420
1.490
1.352
1.420
10,683
+0.00(+0.00%)
Dec 13, 2021
1.570
1.570
1.405
1.420
23,037
-0.15(-9.55%)
Dec 10, 2021
1.650
1.650
1.500
1.570
10,430
+0.00(+0.00%)
Dec 09, 2021
1.440
1.630
1.340
1.570
83,892
+0.15(+10.56%)
Dec 08, 2021
1.500
1.580
1.400
1.420
79,841
-0.11(-7.19%)
Dec 07, 2021
1.380
1.590
1.270
1.530
32,129
+0.14(+10.07%)
Dec 06, 2021
1.270
1.394
1.250
1.390
27,550
+0.07(+5.30%)
Dec 03, 2021
1.570
1.570
1.238
1.320
39,125
-0.18(-12.00%)
Dec 02, 2021
1.610
1.610
1.500
1.500
16,496
+0.00(+0.00%)
Dec 01, 2021
1.700
1.700
1.500
1.500
36,088
-0.14(-8.54%)
Nov 30, 2021
1.730
1.730
1.650
1.640
33,418
-0.06(-3.53%)
Nov 29, 2021
1.710
1.766
1.700
1.700
11,934
-0.02(-1.16%)
Nov 26, 2021
1.730
1.750
1.700
1.720
16,885
-0.03(-1.71%)
Nov 24, 2021
1.730
1.780
1.700
1.750
10,120
+0.02(+1.16%)
Nov 23, 2021
1.760
1.800
1.730
1.730
16,944
-0.03(-1.70%)
Nov 22, 2021
1.750
1.820
1.750
1.760
16,797
-0.01(-0.60%)
Nov 19, 2021
1.810
1.860
1.750
1.771
44,269
-0.17(-8.73%)
Nov 18, 2021
2.050
1.942
1.940
1.940
36,618
-0.11(-5.37%)
Nov 17, 2021
2.140
2.140
2.050
2.050
20,972
-0.10(-4.65%)
Nov 16, 2021
2.150
2.210
2.150
2.150
14,149
-0.01(-0.46%)
Nov 15, 2021
2.190
2.240
2.146
2.160
11,621
-0.05(-2.26%)
Nov 12, 2021
2.210
2.220
2.180
2.210
7,823
+0.00(+0.00%)
Nov 11, 2021
2.200
2.220
2.180
2.210
18,730
+0.01(+0.45%)
Nov 10, 2021
2.290
2.200
24,238
-0.11(-4.76%)
Nov 09, 2021
2.350
2.350
2.280
2.310
19,687
-0.01(-0.25%)
Nov 08, 2021
2.400
2.400
2.310
2.316
19,983
-0.04(-1.87%)
Nov 05, 2021
2.360
2.380
2.300
2.360
20,880
+0.03(+1.29%)
Nov 04, 2021
2.360
2.380
2.270
2.330
21,349
-0.05(-2.10%)
Nov 03, 2021
2.340
2.400
2.340
2.380
10,467
+0.01(+0.44%)
Nov 02, 2021
2.270
2.370
2.270
2.370
20,493
+0.08(+3.70%)
Nov 01, 2021
2.270
2.270
2.250
2.285
23,763
+0.02(+0.66%)
Oct 29, 2021
2.220
2.300
2.200
2.270
16,219
+0.02(+0.89%)
Oct 28, 2021
2.250
2.290
2.220
2.250
18,773
-0.03(-1.32%)
Oct 27, 2021
2.340
2.470
2.270
2.280
75,873
-0.06(-2.56%)
Oct 26, 2021
2.460
2.340
41,847
-0.05(-2.09%)
Oct 25, 2021
2.320
2.420
2.240
2.390
56,283
+0.05(+2.14%)
Oct 22, 2021
2.380
2.410
2.340
2.340
36,341
-0.08(-3.31%)
Oct 21, 2021
2.450
2.600
2.270
2.420
133,465
-0.02(-0.82%)
Oct 20, 2021
2.570
2.900
2.360
2.440
378,777
-0.12(-4.69%)
Oct 19, 2021
2.490
2.670
2.310
2.560
223,745
+0.17(+7.11%)
Oct 18, 2021
2.450
2.500
2.345
2.390
22,769
-0.07(-3.01%)
Oct 15, 2021
2.270
2.580
2.260
2.464
214,549
+0.18(+8.07%)
Oct 14, 2021
2.340
2.340
2.260
2.280
17,979
+0.00(+0.00%)
Oct 13, 2021
2.390
2.406
2.250
2.280
29,881
-0.11(-4.60%)
Oct 12, 2021
2.290
2.730
2.260
2.390
332,464
+0.05(+2.14%)
Oct 11, 2021
2.310
2.350
2.220
2.340
17,667
+0.04(+1.74%)
Oct 08, 2021
2.280
2.330
2.280
2.300
6,796
+0.03(+1.32%)
Oct 07, 2021
2.290
2.350
2.240
2.270
14,604
+0.05(+2.25%)
Oct 06, 2021
2.260
2.260
2.200
2.220
17,105
-0.04(-1.93%)
Oct 05, 2021
2.340
2.360
2.260
2.264
20,118
-0.11(-4.48%)
Oct 04, 2021
2.390
2.400
2.310
2.370
11,054
-0.03(-1.25%)
Oct 01, 2021
2.329
2.400
2.329
2.400
13,162
+0.06(+2.56%)
Sep 30, 2021
2.350
2.420
2.310
2.340
33,875
-0.01(-0.43%)
Sep 29, 2021
2.480
2.480
2.306
2.350
18,548
-0.12(-4.86%)
Sep 28, 2021
2.400
2.490
2.370
2.470
40,845
+0.10(+4.22%)
Sep 27, 2021
2.400
2.400
2.350
2.370
20,345
-0.03(-1.25%)
Sep 24, 2021
2.340
2.430
2.340
2.400
16,720
+0.04(+1.69%)
Sep 23, 2021
2.440
2.470
2.360
2.360
34,490
-0.08(-3.28%)
Sep 22, 2021
2.430
2.490
2.410
2.440
32,412
+0.03(+1.24%)
Sep 21, 2021
2.370
2.430
2.350
2.410
20,455
+0.08(+3.43%)
Sep 20, 2021
2.570
2.630
2.300
2.330
103,985
-0.35(-13.06%)
Sep 17, 2021
2.760
2.790
2.620
2.680
17,614
-0.08(-2.90%)
Sep 16, 2021
2.750
2.810
2.720
2.760
22,833
-0.05(-1.78%)
Sep 15, 2021
2.830
2.830
2.730
2.810
14,840
-0.02(-0.71%)
Sep 14, 2021
2.870
2.870
2.770
2.830
24,210
-0.04(-1.39%)
Sep 13, 2021
2.850
2.890
2.800
2.870
33,875
+0.02(+0.70%)
Sep 10, 2021
2.780
2.910
2.711
2.850
138,001
+0.07(+2.52%)
Sep 09, 2021
2.730
2.880
2.720
2.780
120,558
+0.07(+2.58%)
Sep 08, 2021
2.800
2.990
2.670
2.710
68,788
-0.11(-3.90%)
Sep 07, 2021
2.770
2.850
2.770
2.820
19,676
+0.05(+1.81%)
Sep 03, 2021
2.760
2.790
2.760
2.770
10,436
+0.00(+0.00%)
Sep 02, 2021
2.820
2.850
2.760
2.770
40,538
-0.03(-1.07%)
Sep 01, 2021
2.870
2.870
2.705
2.800
33,212
+0.02(+0.72%)
Aug 31, 2021
2.750
2.790
2.660
2.780
31,828
+0.08(+2.96%)
Aug 30, 2021
2.680
2.740
2.640
2.700
45,858
+0.04(+1.50%)
Aug 27, 2021
2.620
2.690
2.610
2.660
35,365
+0.03(+1.14%)
Aug 26, 2021
2.670
2.670
2.565
2.630
25,380
+0.00(+0.00%)
Aug 25, 2021
2.610
2.700
2.560
2.630
98,470
+0.00(+0.00%)
Aug 24, 2021
2.540
2.940
2.540
2.630
230,087
+0.10(+3.95%)
Aug 23, 2021
2.580
2.640
2.495
2.530
57,222
-0.05(-1.94%)
Aug 20, 2021
2.520
2.667
2.520
2.580
31,716
+0.06(+2.38%)
Aug 19, 2021
2.510
2.570
2.500
2.520
29,811
+0.00(+0.00%)
Aug 18, 2021
2.600
2.690
2.510
2.520
57,372
-0.07(-2.70%)
Aug 17, 2021
2.600
2.640
2.500
2.590
84,662
-0.04(-1.52%)
Aug 16, 2021
2.650
2.742
2.590
2.630
54,946
-0.08(-2.95%)
Aug 13, 2021
2.760
2.980
2.510
2.710
254,881
-0.09(-3.21%)
Aug 12, 2021
2.900
2.968
2.760
2.800
123,666
-0.14(-4.76%)
Aug 11, 2021
2.970
2.990
2.900
2.940
38,444
+0.06(+2.08%)
Aug 10, 2021
2.860
2.940
2.860
2.880
41,191
+0.02(+0.70%)
Aug 09, 2021
2.890
2.910
2.860
2.860
47,717
+0.00(+0.00%)
Aug 06, 2021
2.890
2.900
2.830
2.860
31,407
-0.01(-0.35%)
Aug 05, 2021
2.860
2.920
2.850
2.870
44,062
-0.03(-1.03%)
Aug 04, 2021
2.920
3.000
2.890
2.900
26,045
+0.02(+0.69%)
Aug 03, 2021
3.080
3.110
2.830
2.880
123,766
-0.19(-6.19%)
Aug 02, 2021
3.120
3.220
3.010
3.070
227,234
-0.04(-1.29%)
Jul 30, 2021
3.190
3.210
3.070
3.110
74,820
-0.05(-1.58%)
Jul 29, 2021
3.340
3.394
3.110
3.160
151,640
-0.14(-4.24%)
Jul 28, 2021
3.260
3.300
3.075
3.300
104,520
+0.22(+7.14%)
Jul 27, 2021
3.250
3.350
2.980
3.080
208,990
-0.14(-4.35%)
Jul 26, 2021
4.026
4.030
3.216
3.220
740,110
-0.91(-22.03%)
Jul 23, 2021
3.260
4.270
3.160
4.130
2,327,650
+0.80(+24.02%)
Jul 22, 2021
3.140
3.470
3.100
3.330
307,689
+0.14(+4.39%)
Jul 21, 2021
3.250
3.410
3.140
3.190
278,704
-0.09(-2.71%)
Jul 20, 2021
3.020
3.300
2.900
3.279
377,555
+0.30(+10.03%)
Jul 19, 2021
2.840
2.990
2.650
2.980
650,034
-0.12(-3.87%)
Jul 16, 2021
3.150
3.350
2.485
3.100
4,465,491
-0.73(-19.06%)
Jul 15, 2021
2.980
4.750
2.940
3.830
43,714,140
+0.85(+28.52%)
Jul 14, 2021
2.840
3.250
2.800
2.980
438,676
+0.18(+6.43%)
Jul 13, 2021
2.780
2.920
2.750
2.800
40,463
-0.07(-2.44%)
Jul 12, 2021
2.760
2.950
2.700
2.870
113,301
+0.14(+5.13%)
Jul 09, 2021
2.670
2.780
2.670
2.730
73,945
+0.07(+2.63%)
Jul 08, 2021
2.660
2.800
2.580
2.660
50,801
-0.09(-3.27%)
Jul 07, 2021
2.830
2.870
2.700
2.750
47,730
-0.12(-4.18%)
Jul 06, 2021
2.880
2.910
2.810
2.870
39,056
-0.01(-0.35%)
Jul 02, 2021
2.990
2.990
2.840
2.880
44,492
-0.08(-2.70%)
Jul 01, 2021
3.090
3.180
2.950
2.960
39,400
-0.12(-3.90%)
Jun 30, 2021
3.150
3.180
3.010
3.080
72,304
+0.00(+0.00%)
Jun 29, 2021
2.930
3.150
2.930
3.080
111,518
+0.13(+4.41%)
Jun 28, 2021
3.050
3.088
2.910
2.950
27,904
-0.10(-3.28%)
Jun 25, 2021
3.070
3.100
2.980
3.050
63,417
+0.03(+0.99%)
Jun 24, 2021
2.970
3.120
2.944
3.020
55,587
+0.05(+1.68%)
Jun 23, 2021
2.870
3.040
2.830
2.970
94,588
+0.14(+4.95%)
Jun 22, 2021
2.920
3.010
2.800
2.830
70,827
-0.19(-6.29%)
Jun 21, 2021
3.070
3.090
2.910
3.020
69,735
+0.03(+1.00%)
Jun 18, 2021
2.970
3.140
2.930
2.990
102,859
+0.04(+1.36%)
Jun 17, 2021
3.030
3.040
2.900
2.950
42,137
-0.06(-1.99%)
Jun 16, 2021
3.120
3.130
3.007
3.010
39,090
-0.11(-3.53%)
Jun 15, 2021
3.230
3.290
3.100
3.120
48,574
-0.12(-3.70%)
Jun 14, 2021
3.180
3.440
3.165
3.240
641,687
+0.05(+1.57%)
Jun 11, 2021
3.240
3.280
3.140
3.190
29,401
-0.03(-0.93%)
Jun 10, 2021
3.370
3.404
3.110
3.220
40,042
-0.09(-2.72%)
Jun 09, 2021
3.410
3.480
3.310
3.310
39,023
-0.02(-0.60%)
Jun 08, 2021
3.370
3.450
3.320
3.330
65,766
-0.02(-0.60%)
Jun 07, 2021
3.240
3.350
3.190
3.350
34,275
+0.11(+3.40%)
Jun 04, 2021
3.240
3.510
3.200
3.240
238,259
+0.00(+0.00%)
Jun 03, 2021
3.190
3.290
3.010
3.240
130,616
+0.12(+3.85%)
Jun 02, 2021
3.140
3.168
2.960
3.120
152,998
+0.12(+4.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.