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
Alj Regional Hold
(NQ:
ALJJ
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 9, 2022
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, 2019
1.440
1.440
1.320
1.400
36,600
-0.04(-2.78%)
May 30, 2019
1.460
1.460
1.410
1.440
7,563
-0.07(-4.63%)
May 29, 2019
1.510
1.520
1.450
1.510
29,588
-0.02(-1.52%)
May 28, 2019
1.510
1.565
1.510
1.533
4,220
+0.00(+0.21%)
May 24, 2019
1.550
1.580
1.510
1.530
11,200
-0.01(-0.65%)
May 23, 2019
1.550
1.610
1.530
1.540
134,424
-0.02(-1.54%)
May 22, 2019
1.570
1.610
1.550
1.564
18,519
-0.02(-1.01%)
May 21, 2019
1.580
1.580
1.580
49
+0.00(+0.00%)
May 20, 2019
1.580
1.580
1.580
56
+0.00(+0.00%)
May 17, 2019
1.660
1.660
1.522
1.580
65,600
-0.08(-4.82%)
May 16, 2019
1.670
1.670
1.650
1.660
8,510
-0.04(-2.35%)
May 15, 2019
1.600
1.700
1.600
1.700
4,009
+0.04(+2.41%)
May 14, 2019
1.600
1.700
1.600
1.660
5,699
+0.11(+7.10%)
May 13, 2019
1.650
1.650
1.550
1.550
7,904
-0.12(-7.19%)
May 10, 2019
1.670
1.670
1.670
1.670
100
-0.05(-2.90%)
May 09, 2019
1.670
1.720
1.670
1.720
494
+0.05(+2.99%)
May 08, 2019
1.700
1.730
1.670
1.670
5,778
+0.02(+1.21%)
May 07, 2019
1.650
1.720
1.650
1.650
21,979
-0.01(-0.60%)
May 06, 2019
1.680
1.760
1.660
1.660
120,491
-0.03(-1.78%)
May 03, 2019
1.690
1.790
1.670
1.690
76,200
+0.03(+1.81%)
May 02, 2019
1.700
1.845
1.660
1.660
151,164
+0.00(+0.00%)
May 01, 2019
1.730
1.770
1.660
1.660
79,389
-0.07(-4.05%)
Apr 30, 2019
1.770
1.770
1.680
1.730
36,667
-0.04(-2.26%)
Apr 29, 2019
1.610
1.770
1.610
1.770
76,972
+0.16(+9.94%)
Apr 26, 2019
1.520
1.610
1.520
1.610
65,700
+0.01(+0.63%)
Apr 25, 2019
1.620
1.620
1.500
1.600
38,685
+0.00(+0.00%)
Apr 24, 2019
1.470
1.650
1.470
1.600
81,188
+0.10(+6.67%)
Apr 23, 2019
1.510
1.510
1.480
1.500
2,352
+0.02(+1.35%)
Apr 22, 2019
1.530
1.530
1.460
1.480
4,312
-0.02(-1.33%)
Apr 18, 2019
1.500
1.520
1.460
1.500
18,800
-0.03(-1.96%)
Apr 17, 2019
1.550
1.550
1.490
1.530
8,694
-0.04(-2.55%)
Apr 16, 2019
1.590
1.590
1.544
1.570
2,520
+0.02(+1.29%)
Apr 15, 2019
1.580
1.610
1.550
1.550
1,758
-0.05(-3.13%)
Apr 12, 2019
1.600
1.600
1.600
1.600
4,900
+0.05(+3.19%)
Apr 11, 2019
1.600
1.600
1.550
1.550
7,392
-0.02(-1.24%)
Apr 10, 2019
1.550
1.620
1.525
1.570
22,986
+0.02(+1.29%)
Apr 09, 2019
1.590
1.590
1.550
1.550
2,042
-0.06(-3.73%)
Apr 08, 2019
1.560
1.610
1.550
1.610
5,490
+0.00(+0.00%)
Apr 05, 2019
1.600
1.610
1.570
1.610
10,300
+0.06(+3.87%)
Apr 04, 2019
1.550
1.574
1.550
1.550
1,918
+0.00(+0.00%)
Apr 03, 2019
1.581
1.581
1.540
1.550
3,328
-0.02(-1.27%)
Apr 02, 2019
1.600
1.600
1.500
1.570
2,305
-0.03(-1.88%)
Apr 01, 2019
1.600
1.620
1.600
1.600
2,697
+0.00(+0.00%)
Mar 29, 2019
1.660
1.680
1.600
1.600
14,100
-0.03(-1.55%)
Mar 28, 2019
1.690
1.700
1.570
1.625
3,832
-0.05(-2.97%)
Mar 27, 2019
1.653
1.690
1.653
1.675
17,424
-0.00(-0.30%)
Mar 26, 2019
1.650
1.686
1.650
1.680
2,503
+0.03(+1.82%)
Mar 25, 2019
1.650
1.650
1.650
1.650
2,707
-0.05(-2.94%)
Mar 22, 2019
1.650
1.700
1.650
1.700
1,300
+0.05(+3.03%)
Mar 21, 2019
1.680
1.700
1.650
1.650
3,064
-0.04(-2.24%)
Mar 20, 2019
1.662
1.700
1.660
1.688
5,225
+0.01(+0.46%)
Mar 19, 2019
1.680
1.692
1.680
1.680
5,669
+0.01(+0.60%)
Mar 18, 2019
1.730
1.730
1.670
1.670
1,004
-0.06(-3.47%)
Mar 15, 2019
1.740
1.770
1.730
1.730
3,300
+0.00(+0.00%)
Mar 14, 2019
1.750
1.750
1.730
1.730
857
+0.04(+2.37%)
Mar 13, 2019
1.752
1.767
1.680
1.690
16,232
-0.08(-4.52%)
Mar 12, 2019
1.761
1.770
1.753
1.770
4,347
+0.00(+0.00%)
Mar 11, 2019
1.780
1.780
1.750
1.770
10,923
+0.01(+0.57%)
Mar 08, 2019
1.780
1.780
1.760
1.760
400
-0.02(-1.12%)
Mar 07, 2019
1.780
1.781
1.770
1.780
2,378
-0.01(-0.56%)
Mar 06, 2019
1.810
1.820
1.790
1.790
6,405
-0.03(-1.65%)
Mar 05, 2019
1.810
1.840
1.810
1.820
4,088
-0.09(-4.71%)
Mar 04, 2019
1.940
1.943
1.860
1.910
3,874
-0.03(-1.55%)
Mar 01, 2019
1.990
1.990
1.920
1.940
2,600
-0.03(-1.54%)
Feb 28, 2019
1.974
1.974
1.970
1.970
783
+0.04(+2.09%)
Feb 27, 2019
1.960
1.990
1.930
1.930
13,599
-0.06(-3.02%)
Feb 26, 2019
1.950
2.160
1.930
1.990
76,401
+0.04(+2.05%)
Feb 25, 2019
1.830
1.950
1.830
1.950
23,883
+0.11(+5.98%)
Feb 22, 2019
1.810
1.840
1.810
1.840
1,900
-0.01(-0.54%)
Feb 21, 2019
1.800
1.853
1.730
1.850
28,769
+0.06(+3.35%)
Feb 20, 2019
1.850
1.869
1.790
1.790
111,053
-0.08(-4.28%)
Feb 19, 2019
1.860
1.870
1.762
1.870
54,713
+0.01(+0.54%)
Feb 15, 2019
1.680
1.880
1.680
1.860
95,400
+0.25(+15.53%)
Feb 14, 2019
1.670
1.760
1.610
1.610
11,287
-0.02(-1.23%)
Feb 13, 2019
1.660
1.750
1.610
1.630
43,379
+0.02(+1.24%)
Feb 12, 2019
1.480
1.690
1.440
1.610
19,847
+0.15(+10.27%)
Feb 11, 2019
1.400
1.490
1.400
1.460
1,753
+0.09(+6.57%)
Feb 08, 2019
1.370
1.400
1.370
1.370
18,200
-0.03(-2.14%)
Feb 07, 2019
1.390
1.400
1.380
1.400
41,590
+0.02(+1.45%)
Feb 06, 2019
1.357
1.380
1.350
1.380
3,509
+0.03(+2.22%)
Feb 05, 2019
1.350
1.400
1.350
1.350
11,386
+0.01(+0.75%)
Feb 04, 2019
1.340
1.340
1.340
1
+0.00(+0.00%)
Feb 01, 2019
1.340
1.340
1.340
1.340
7,600
+0.01(+0.75%)
Jan 31, 2019
1.319
1.340
1.319
1.330
6,692
-0.01(-0.75%)
Jan 30, 2019
1.330
1.400
1.316
1.340
11,193
+0.01(+0.54%)
Jan 29, 2019
1.333
1.333
1.333
1.333
2,092
-0.08(-5.48%)
Jan 28, 2019
1.410
1.410
1.410
18
+0.00(+0.00%)
Jan 25, 2019
1.410
1.410
1.410
1.410
5,400
+0.01(+0.71%)
Jan 24, 2019
1.333
1.400
1.333
1.400
15,572
+0.06(+4.48%)
Jan 23, 2019
1.433
1.433
1.330
1.340
12,586
-0.04(-2.90%)
Jan 22, 2019
1.390
1.400
1.370
1.380
4,460
-0.01(-0.93%)
Jan 18, 2019
1.450
1.485
1.393
1.393
19,000
+0.01(+0.94%)
Jan 17, 2019
1.480
1.480
1.350
1.380
16,123
-0.05(-3.50%)
Jan 16, 2019
1.590
1.590
1.400
1.430
3,445
+0.03(+2.14%)
Jan 15, 2019
1.327
1.410
1.327
1.400
24,114
+0.09(+6.87%)
Jan 14, 2019
1.310
1.310
1.310
1.310
272
-0.04(-3.03%)
Jan 11, 2019
1.370
1.370
1.335
1.351
23,200
-0.02(-1.39%)
Jan 10, 2019
1.420
1.440
1.370
1.370
19,006
-0.05(-3.52%)
Jan 09, 2019
1.400
1.450
1.400
1.420
10,229
-0.03(-2.07%)
Jan 08, 2019
1.410
1.480
1.410
1.450
2,466
+0.04(+2.84%)
Jan 07, 2019
1.320
1.466
1.320
1.410
18,856
+0.06(+4.44%)
Jan 04, 2019
1.330
1.360
1.330
1.350
8,700
+0.02(+1.50%)
Jan 03, 2019
1.340
1.360
1.320
1.330
13,338
-0.05(-3.62%)
Jan 02, 2019
1.300
1.380
1.300
1.380
1,973
+0.07(+5.34%)
Dec 31, 2018
1.330
1.400
1.230
1.310
151,900
-0.02(-1.50%)
Dec 28, 2018
1.320
1.410
1.050
1.330
29,100
+0.01(+0.76%)
Dec 27, 2018
1.330
1.350
1.300
1.320
18,612
-0.02(-1.49%)
Dec 26, 2018
1.430
1.436
1.340
1.340
57,920
-0.08(-5.63%)
Dec 24, 2018
1.420
1.430
1.420
1.420
4,600
-0.03(-2.07%)
Dec 21, 2018
1.480
1.500
1.420
1.450
18,100
-0.02(-1.36%)
Dec 20, 2018
1.510
1.510
1.470
1.470
15,304
-0.04(-2.65%)
Dec 19, 2018
1.510
1.532
1.510
1.510
3,216
-0.04(-2.58%)
Dec 18, 2018
1.550
1.550
1.550
1.550
6,722
+0.04(+2.65%)
Dec 17, 2018
1.540
1.550
1.510
1.510
6,602
-0.05(-3.21%)
Dec 14, 2018
1.550
1.560
1.550
1.560
3,700
-0.01(-0.64%)
Dec 13, 2018
1.570
1.570
1.570
3
+0.00(+0.00%)
Dec 12, 2018
1.590
1.609
1.540
1.570
54,484
-0.05(-3.09%)
Dec 11, 2018
1.600
1.650
1.600
1.620
2,042
+0.02(+1.12%)
Dec 10, 2018
1.620
1.620
1.600
1.602
9,074
+0.00(+0.13%)
Dec 07, 2018
1.540
1.640
1.540
1.600
3,500
+0.04(+2.56%)
Dec 06, 2018
1.620
1.800
1.560
1.560
7,175
-0.06(-3.70%)
Dec 04, 2018
1.850
1.850
1.620
1.620
19,700
-0.15(-8.47%)
Dec 03, 2018
1.750
1.809
1.730
1.770
22,811
+0.07(+4.12%)
Nov 30, 2018
1.800
1.830
1.700
1.700
24,500
-0.10(-5.56%)
Nov 29, 2018
1.640
1.810
1.640
1.800
1,870
+0.15(+9.09%)
Nov 28, 2018
1.600
1.710
1.600
1.650
11,744
+0.06(+3.77%)
Nov 27, 2018
1.690
1.698
1.550
1.590
11,347
-0.05(-3.05%)
Nov 26, 2018
1.650
1.650
1.635
1.640
13,741
+0.04(+2.50%)
Nov 23, 2018
1.600
1.600
1.600
3
+0.00(+0.00%)
Nov 21, 2018
1.600
1.600
1.600
0
+0.04(+2.56%)
Nov 20, 2018
1.630
1.630
1.550
1.560
19,026
+0.01(+0.65%)
Nov 19, 2018
1.550
1.620
1.510
1.550
35,642
+0.00(+0.00%)
Nov 16, 2018
1.740
1.750
1.550
1.550
21,700
-0.03(-1.90%)
Nov 15, 2018
1.520
1.655
1.520
1.580
21,517
+0.04(+2.60%)
Nov 14, 2018
1.610
1.624
1.525
1.540
29,512
-0.07(-4.35%)
Nov 13, 2018
1.610
1.610
1.610
10
+0.00(+0.00%)
Nov 12, 2018
1.740
1.740
1.610
1.610
10,681
-0.06(-3.88%)
Nov 09, 2018
1.770
1.788
1.650
1.675
33,600
-0.07(-4.29%)
Nov 08, 2018
1.850
1.850
1.750
1.750
3,491
-0.07(-3.85%)
Nov 07, 2018
1.850
1.855
1.780
1.820
19,328
+0.06(+3.40%)
Nov 06, 2018
1.850
1.850
1.760
1.760
9,108
+0.05(+2.93%)
Nov 05, 2018
1.750
1.750
1.710
1.710
6,418
-0.04(-2.29%)
Nov 02, 2018
1.690
1.800
1.690
1.750
37,000
+0.08(+4.78%)
Nov 01, 2018
1.650
1.675
1.610
1.670
27,177
+0.04(+2.46%)
Oct 31, 2018
1.558
1.648
1.558
1.630
27,380
+0.12(+7.88%)
Oct 30, 2018
1.540
1.552
1.500
1.511
20,607
-0.01(-0.59%)
Oct 29, 2018
1.500
1.550
1.490
1.520
57,945
-0.02(-1.30%)
Oct 26, 2018
1.540
1.540
1.540
1.540
2,100
-0.01(-0.65%)
Oct 25, 2018
1.550
1.570
1.510
1.550
25,819
+0.00(+0.00%)
Oct 24, 2018
1.584
1.584
1.500
1.550
7,502
+0.03(+1.97%)
Oct 23, 2018
1.500
1.590
1.500
1.520
5,538
+0.01(+0.66%)
Oct 22, 2018
1.560
1.560
1.510
1.510
10,823
-0.09(-5.63%)
Oct 19, 2018
1.610
1.610
1.600
1.600
26,700
+0.02(+1.27%)
Oct 18, 2018
1.642
1.642
1.570
1.580
6,656
+0.01(+0.64%)
Oct 17, 2018
1.570
1.600
1.560
1.570
9,393
+0.00(+0.00%)
Oct 16, 2018
1.590
1.620
1.560
1.570
41,959
-0.02(-1.26%)
Oct 15, 2018
1.601
1.621
1.590
1.590
4,698
-0.01(-0.63%)
Oct 12, 2018
1.600
1.605
1.600
1.600
600
+0.01(+0.63%)
Oct 11, 2018
1.590
1.637
1.590
1.590
1,750
+0.00(+0.00%)
Oct 10, 2018
1.640
1.640
1.590
1.590
35,923
-0.04(-2.45%)
Oct 09, 2018
1.690
1.690
1.630
1.630
3,311
+0.00(+0.00%)
Oct 08, 2018
1.650
1.650
1.630
1.630
1,315
-0.02(-1.21%)
Oct 05, 2018
1.650
1.650
1.640
1.650
20,000
+0.00(+0.00%)
Oct 04, 2018
1.677
1.679
1.650
1.650
1,886
-0.02(-1.20%)
Oct 03, 2018
1.710
1.710
1.627
1.670
37,102
-0.05(-2.91%)
Oct 02, 2018
1.720
1.720
1.720
44
+0.00(+0.00%)
Oct 01, 2018
1.730
1.730
1.710
1.720
22,361
+0.01(+0.58%)
Sep 28, 2018
1.760
1.770
1.710
1.710
9,900
-0.01(-0.58%)
Sep 27, 2018
1.775
1.775
1.720
1.720
40,146
-0.04(-2.27%)
Sep 26, 2018
1.750
1.770
1.738
1.760
4,469
-0.01(-0.56%)
Sep 25, 2018
1.750
1.770
1.730
1.770
2,714
+0.02(+1.14%)
Sep 24, 2018
1.760
1.760
1.730
1.750
7,257
-0.03(-1.69%)
Sep 21, 2018
1.730
1.780
1.730
1.780
23,700
+0.01(+0.56%)
Sep 20, 2018
1.750
1.770
1.730
1.770
6,446
+0.02(+1.14%)
Sep 19, 2018
1.840
1.850
1.750
1.750
20,382
-0.05(-2.78%)
Sep 18, 2018
1.770
1.817
1.770
1.800
2,777
+0.04(+2.27%)
Sep 17, 2018
1.780
1.860
1.760
1.760
10,989
-0.02(-1.12%)
Sep 14, 2018
1.830
1.850
1.770
1.780
12,500
-0.04(-2.47%)
Sep 13, 2018
1.790
1.910
1.790
1.825
9,301
+0.05(+3.11%)
Sep 12, 2018
1.810
1.813
1.760
1.770
10,944
-0.04(-2.21%)
Sep 11, 2018
1.780
1.850
1.780
1.810
24,187
+0.05(+2.78%)
Sep 10, 2018
1.820
1.840
1.750
1.761
25,568
-0.05(-2.70%)
Sep 07, 2018
1.900
1.900
1.800
1.810
64,600
-0.05(-2.69%)
Sep 06, 2018
1.920
1.920
1.850
1.860
16,151
-0.05(-2.62%)
Sep 05, 2018
1.910
1.940
1.910
1.910
53,110
+0.00(+0.00%)
Sep 04, 2018
1.950
1.950
1.910
1.910
4,065
-0.03(-1.55%)
Aug 31, 2018
1.940
1.940
1.940
0
-0.01(-0.51%)
Aug 30, 2018
1.960
1.960
1.910
1.950
5,420
-0.01(-0.51%)
Aug 29, 2018
1.930
1.970
1.930
1.960
13,854
+0.00(+0.00%)
Aug 28, 2018
1.950
2.020
1.920
1.960
57,693
+0.00(+0.00%)
Aug 27, 2018
2.025
2.025
1.920
1.960
29,227
-0.08(-3.92%)
Aug 24, 2018
2.050
2.050
2.040
2.040
41,300
-0.03(-1.45%)
Aug 23, 2018
2.090
2.100
2.070
2.070
38,509
-0.01(-0.48%)
Aug 22, 2018
2.080
2.100
2.080
2.080
61,972
+0.01(+0.48%)
Aug 21, 2018
2.070
2.080
2.070
2.070
2,127
-0.03(-1.43%)
Aug 20, 2018
2.060
2.100
2.020
2.100
59,328
+0.04(+1.94%)
Aug 17, 2018
2.010
2.120
2.010
2.060
16,400
-0.04(-2.14%)
Aug 16, 2018
2.200
2.250
2.090
2.105
22,017
-0.06(-2.55%)
Aug 15, 2018
2.000
2.190
2.000
2.160
81,117
+0.16(+8.00%)
Aug 14, 2018
2.000
2.010
2.000
2.000
24,353
-0.01(-0.50%)
Aug 13, 2018
2.050
2.083
2.000
2.010
17,919
-0.09(-4.29%)
Aug 10, 2018
2.110
2.110
2.010
2.100
27,600
-0.00(-0.13%)
Aug 09, 2018
2.000
2.115
1.960
2.103
63,588
+0.04(+2.07%)
Aug 08, 2018
2.010
2.103
2.000
2.060
26,040
+0.06(+3.00%)
Aug 07, 2018
2.074
2.081
2.000
2.000
8,677
+0.00(+0.00%)
Aug 06, 2018
1.990
2.046
1.950
2.000
15,531
+0.00(+0.00%)
Aug 03, 2018
2.000
2.040
2.000
2.000
24,100
+0.00(+0.00%)
Aug 02, 2018
1.903
2.020
1.903
2.000
21,181
+0.03(+1.64%)
Aug 01, 2018
2.140
2.140
1.903
1.968
41,692
-0.10(-4.94%)
Jul 31, 2018
2.150
2.178
2.030
2.070
15,777
-0.08(-3.84%)
Jul 30, 2018
2.120
2.162
2.103
2.153
55,405
+0.06(+3.00%)
Jul 27, 2018
2.120
2.220
2.000
2.090
118,200
-0.03(-1.42%)
Jul 26, 2018
2.100
2.200
2.020
2.120
36,562
+0.00(+0.00%)
Jul 25, 2018
2.085
2.150
2.030
2.120
10,206
+0.02(+0.95%)
Jul 24, 2018
2.200
2.200
2.060
2.100
12,916
-0.05(-2.33%)
Jul 23, 2018
2.160
2.176
2.100
2.150
45,751
-0.01(-0.46%)
Jul 20, 2018
2.150
2.223
2.115
2.160
88,454
+0.09(+4.35%)
Jul 19, 2018
2.030
2.260
2.030
2.070
23,310
+0.03(+1.47%)
Jul 18, 2018
2.031
2.140
2.031
2.040
43,277
+0.03(+1.49%)
Jul 17, 2018
2.030
2.030
1.960
2.010
44,269
-0.01(-0.50%)
Jul 16, 2018
1.910
2.060
1.910
2.020
21,328
+0.07(+3.86%)
Jul 13, 2018
1.900
1.945
14,166
-0.03(-1.77%)
Jul 12, 2018
1.940
1.980
1.940
1.980
620
+0.08(+4.21%)
Jul 11, 2018
1.909
1.950
1.900
1.900
60,724
-0.05(-2.56%)
Jul 10, 2018
1.910
1.960
1.910
1.950
17,974
+0.05(+2.63%)
Jul 09, 2018
1.950
1.960
1.900
1.900
16,973
-0.04(-2.06%)
Jul 06, 2018
1.910
1.963
1.910
1.940
23,875
+0.03(+1.52%)
Jul 05, 2018
1.900
1.940
1.900
1.911
6,287
+0.01(+0.58%)
Jul 03, 2018
1.900
1.900
1.900
0
-0.01(-0.52%)
Jul 02, 2018
1.890
1.970
1.880
1.910
54,295
+0.01(+0.53%)
Jun 29, 2018
1.862
1.903
1.840
1.900
59,344
-0.01(-0.52%)
Jun 28, 2018
1.878
1.911
1.830
1.910
27,947
+0.06(+3.24%)
Jun 27, 2018
1.880
1.900
1.850
1.850
33,481
-0.02(-1.07%)
Jun 26, 2018
1.830
1.880
1.827
1.870
25,494
+0.04(+2.19%)
Jun 25, 2018
1.940
1.940
1.830
1.830
30,092
-0.11(-5.67%)
Jun 22, 2018
1.930
1.980
1.849
1.940
55,337
+0.03(+1.57%)
Jun 21, 2018
1.870
1.910
1.800
1.910
25,061
+0.05(+2.69%)
Jun 20, 2018
1.850
1.970
1.820
1.860
115,780
-0.01(-0.53%)
Jun 19, 2018
1.670
1.890
1.660
1.870
437,118
+0.21(+12.65%)
Jun 18, 2018
1.600
1.690
1.600
1.660
85,581
+0.06(+3.75%)
Jun 15, 2018
1.649
1.600
1.600
8,907
+0.00(+0.00%)
Jun 14, 2018
1.610
1.625
1.550
1.600
59,494
+0.01(+0.63%)
Jun 13, 2018
1.530
1.590
1.420
1.590
243,488
+0.08(+5.30%)
Jun 12, 2018
1.530
1.530
1.510
1.510
64,187
-0.03(-1.95%)
Jun 11, 2018
1.560
1.574
1.510
1.540
57,327
-0.02(-1.28%)
Jun 08, 2018
1.550
1.603
1.540
1.560
28,073
-0.01(-0.74%)
Jun 07, 2018
1.600
1.630
1.560
1.572
193,884
-0.03(-1.77%)
Jun 06, 2018
1.640
1.640
1.590
1.600
19,321
-0.04(-2.44%)
Jun 05, 2018
1.590
1.640
1.560
1.640
109,255
+0.05(+3.14%)
Jun 04, 2018
1.570
1.632
1.520
1.590
57,370
+0.01(+0.63%)
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.