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 28, 2021
1.490
1.490
1.460
1.490
33,647
+0.02(+1.36%)
May 27, 2021
1.470
1.500
1.460
1.470
90,020
+0.03(+2.08%)
May 26, 2021
1.430
1.450
1.420
1.440
20,866
+0.00(+0.00%)
May 25, 2021
1.430
1.440
1.420
1.440
14,562
+0.01(+0.70%)
May 24, 2021
1.440
1.440
1.390
1.430
51,286
+0.01(+0.70%)
May 21, 2021
1.410
1.440
1.380
1.420
39,163
+0.03(+2.16%)
May 20, 2021
1.380
1.400
1.360
1.390
15,911
+0.00(+0.00%)
May 19, 2021
1.370
1.410
1.350
1.390
44,797
-0.01(-0.71%)
May 18, 2021
1.360
1.420
1.360
1.400
50,327
+0.04(+2.94%)
May 17, 2021
1.360
1.390
1.330
1.360
64,945
+0.01(+0.74%)
May 14, 2021
1.400
1.400
1.330
1.350
52,333
-0.04(-2.88%)
May 13, 2021
1.460
1.480
1.325
1.390
320,567
-0.04(-2.80%)
May 12, 2021
1.400
1.440
1.390
1.430
176,673
+0.01(+0.70%)
May 11, 2021
1.380
1.430
1.350
1.420
71,825
+0.04(+2.90%)
May 10, 2021
1.430
1.440
1.370
1.380
113,706
-0.01(-0.72%)
May 07, 2021
1.390
1.430
1.370
1.390
72,148
+0.05(+3.73%)
May 06, 2021
1.310
1.350
1.290
1.340
66,700
-0.01(-0.74%)
May 05, 2021
1.400
1.410
1.310
1.350
51,955
-0.06(-4.26%)
May 04, 2021
1.400
1.410
1.360
1.410
45,199
-0.02(-1.12%)
May 03, 2021
1.430
1.430
1.370
1.426
75,830
-0.00(-0.29%)
Apr 30, 2021
1.390
1.470
1.340
1.430
106,200
+0.02(+1.42%)
Apr 29, 2021
1.400
1.430
1.390
1.410
60,758
+0.00(+0.00%)
Apr 28, 2021
1.390
1.410
1.370
1.410
20,316
+0.02(+1.44%)
Apr 27, 2021
1.430
1.440
1.370
1.390
39,885
-0.05(-3.47%)
Apr 26, 2021
1.340
1.470
1.330
1.440
214,124
+0.08(+5.88%)
Apr 23, 2021
1.370
1.370
1.340
1.360
32,900
-0.01(-0.73%)
Apr 22, 2021
1.340
1.390
1.330
1.370
66,785
+0.03(+2.24%)
Apr 21, 2021
1.320
1.340
1.280
1.340
160,181
+0.04(+3.08%)
Apr 20, 2021
1.320
1.350
1.280
1.300
105,533
-0.02(-1.52%)
Apr 19, 2021
1.320
1.350
1.310
1.320
58,293
-0.03(-2.22%)
Apr 16, 2021
1.380
1.400
1.310
1.350
155,100
-0.07(-4.93%)
Apr 15, 2021
1.420
1.440
1.400
1.420
142,902
+0.00(+0.00%)
Apr 14, 2021
1.470
1.490
1.400
1.420
117,749
-0.08(-5.33%)
Apr 13, 2021
1.480
1.520
1.460
1.500
110,300
+0.02(+1.35%)
Apr 12, 2021
1.520
1.570
1.450
1.480
128,136
-0.03(-1.99%)
Apr 09, 2021
1.540
1.590
1.500
1.510
189,700
-0.05(-3.21%)
Apr 08, 2021
1.600
1.600
1.530
1.560
85,069
-0.03(-1.89%)
Apr 07, 2021
1.620
1.720
1.530
1.590
455,915
-0.02(-1.24%)
Apr 06, 2021
1.480
1.630
1.450
1.610
310,545
+0.13(+8.78%)
Apr 05, 2021
1.450
1.530
1.410
1.480
242,998
+0.03(+2.07%)
Apr 01, 2021
1.400
1.463
1.370
1.450
305,300
+0.00(+0.00%)
Mar 31, 2021
1.450
1.480
1.410
1.450
104,284
+0.00(+0.00%)
Mar 30, 2021
1.390
1.460
1.350
1.450
195,532
+0.04(+2.84%)
Mar 29, 2021
1.420
1.480
1.400
1.410
202,760
-0.01(-0.70%)
Mar 26, 2021
1.540
1.540
1.400
1.420
104,500
-0.03(-2.07%)
Mar 25, 2021
1.483
1.483
1.350
1.450
347,136
-0.04(-2.68%)
Mar 24, 2021
1.400
1.520
1.400
1.490
418,682
+0.10(+7.19%)
Mar 23, 2021
1.560
1.560
1.390
1.390
323,244
-0.17(-10.90%)
Mar 22, 2021
1.520
1.590
1.500
1.560
655,431
+0.04(+2.63%)
Mar 19, 2021
1.460
1.580
1.431
1.520
380,900
+0.06(+4.11%)
Mar 18, 2021
1.460
1.510
1.430
1.460
129,022
-0.05(-3.31%)
Mar 17, 2021
1.500
1.610
1.460
1.510
453,085
-0.02(-1.31%)
Mar 16, 2021
1.490
1.560
1.480
1.530
219,422
+0.05(+3.38%)
Mar 15, 2021
1.410
1.490
1.400
1.480
197,022
+0.09(+6.47%)
Mar 12, 2021
1.440
1.475
1.380
1.390
284,400
-0.10(-6.71%)
Mar 11, 2021
1.440
1.520
1.410
1.490
527,317
+0.08(+5.67%)
Mar 10, 2021
1.380
1.430
1.370
1.410
97,060
+0.04(+2.92%)
Mar 09, 2021
1.340
1.430
1.340
1.370
268,752
+0.06(+4.58%)
Mar 08, 2021
1.280
1.400
1.280
1.310
280,646
+0.00(+0.00%)
Mar 05, 2021
1.320
1.360
1.250
1.310
366,700
+0.02(+1.55%)
Mar 04, 2021
1.370
1.390
1.290
1.290
457,379
-0.11(-7.86%)
Mar 03, 2021
1.460
1.470
1.360
1.400
246,941
-0.06(-4.11%)
Mar 02, 2021
1.520
1.550
1.460
1.460
149,603
-0.04(-2.67%)
Mar 01, 2021
1.440
1.540
1.430
1.500
297,651
+0.03(+2.04%)
Feb 26, 2021
1.520
1.540
1.430
1.470
298,000
-0.04(-2.65%)
Feb 25, 2021
1.650
1.690
1.500
1.510
450,569
-0.18(-10.65%)
Feb 24, 2021
1.500
1.750
1.500
1.690
1,164,538
+0.23(+15.75%)
Feb 23, 2021
1.520
1.530
1.400
1.460
516,901
-0.17(-10.43%)
Feb 22, 2021
1.600
1.750
1.550
1.630
685,406
+0.02(+1.24%)
Feb 19, 2021
1.670
1.730
1.610
1.610
589,000
-0.08(-4.73%)
Feb 18, 2021
1.760
1.800
1.620
1.690
1,148,261
-0.13(-7.14%)
Feb 17, 2021
1.690
1.870
1.690
1.820
3,025,100
-0.21(-10.34%)
Feb 16, 2021
2.070
2.780
1.830
2.030
71,282,168
+0.70(+52.63%)
Feb 12, 2021
1.440
1.450
1.290
1.330
590,900
-0.09(-6.34%)
Feb 11, 2021
1.350
1.440
1.350
1.420
130,341
+0.06(+4.41%)
Feb 10, 2021
1.420
1.440
1.320
1.360
118,041
-0.03(-2.16%)
Feb 09, 2021
1.410
1.420
1.380
1.390
70,953
+0.00(+0.00%)
Feb 08, 2021
1.370
1.420
1.340
1.390
197,366
+0.04(+2.96%)
Feb 05, 2021
1.300
1.350
1.290
1.350
117,800
+0.05(+3.85%)
Feb 04, 2021
1.290
1.340
1.280
1.300
129,633
+0.04(+3.17%)
Feb 03, 2021
1.250
1.260
1.230
1.260
91,915
+0.02(+1.61%)
Feb 02, 2021
1.260
1.300
1.220
1.240
156,481
+0.02(+1.64%)
Feb 01, 2021
1.170
1.250
1.170
1.220
45,043
+0.05(+4.27%)
Jan 29, 2021
1.270
1.270
1.141
1.170
72,600
-0.06(-4.88%)
Jan 28, 2021
1.270
1.280
1.200
1.230
45,977
-0.04(-3.15%)
Jan 27, 2021
1.320
1.320
1.260
1.270
65,674
-0.06(-4.51%)
Jan 26, 2021
1.320
1.340
1.260
1.330
83,876
+0.03(+2.31%)
Jan 25, 2021
1.310
1.350
1.260
1.300
149,977
+0.02(+1.56%)
Jan 22, 2021
1.320
1.360
1.260
1.280
73,100
-0.07(-5.19%)
Jan 21, 2021
1.330
1.370
1.320
1.350
74,772
+0.04(+3.05%)
Jan 20, 2021
1.290
1.370
1.270
1.310
155,962
+0.04(+3.15%)
Jan 19, 2021
1.260
1.310
1.230
1.270
66,637
+0.04(+3.25%)
Jan 15, 2021
1.360
1.364
1.210
1.230
164,700
-0.14(-10.22%)
Jan 14, 2021
1.300
1.417
1.300
1.370
237,716
+0.05(+3.79%)
Jan 13, 2021
1.220
1.320
1.200
1.320
274,390
+0.13(+10.92%)
Jan 12, 2021
1.230
1.250
1.180
1.190
150,155
+0.01(+0.85%)
Jan 11, 2021
1.140
1.190
1.140
1.180
138,052
+0.04(+3.96%)
Jan 08, 2021
1.160
1.170
1.130
1.135
42,500
-0.02(-2.16%)
Jan 07, 2021
1.140
1.180
1.130
1.160
63,818
+0.03(+2.65%)
Jan 06, 2021
1.130
1.170
1.130
1.130
111,270
+0.00(+0.00%)
Jan 05, 2021
1.130
1.140
1.090
1.130
66,068
+0.00(+0.44%)
Jan 04, 2021
1.110
1.130
1.101
1.125
64,013
+0.02(+2.27%)
Dec 31, 2020
1.100
1.100
1.100
1,430,682
+0.00(+0.00%)
Dec 30, 2020
1.050
1.240
1.040
1.100
1,430,682
+0.05(+4.76%)
Dec 29, 2020
1.040
1.060
1.000
1.050
49,570
+0.02(+1.94%)
Dec 28, 2020
1.060
1.100
1.030
1.030
140,202
-0.03(-3.29%)
Dec 24, 2020
1.060
1.100
1.030
1.065
65,600
+0.02(+2.40%)
Dec 23, 2020
1.030
1.070
1.020
1.040
139,332
+0.02(+1.96%)
Dec 22, 2020
1.010
1.050
1.000
1.020
104,793
+0.01(+0.99%)
Dec 21, 2020
1.000
1.080
0.9711
1.010
415,550
-0.05(-4.72%)
Dec 18, 2020
1.230
1.320
1.050
1.060
1,202,700
-0.13(-10.92%)
Dec 17, 2020
1.170
1.220
1.155
1.190
95,998
+0.02(+1.71%)
Dec 16, 2020
1.140
1.200
1.130
1.170
65,133
+0.03(+2.63%)
Dec 15, 2020
1.130
1.160
1.015
1.140
48,721
-0.01(-0.87%)
Dec 14, 2020
1.120
1.160
1.100
1.150
53,624
-0.01(-0.86%)
Dec 11, 2020
1.130
1.170
1.130
1.160
49,500
+0.03(+2.65%)
Dec 10, 2020
1.140
1.150
1.050
1.130
92,200
+0.01(+0.89%)
Dec 09, 2020
1.170
1.190
1.090
1.120
166,840
-0.04(-3.45%)
Dec 08, 2020
1.180
1.180
1.109
1.160
73,355
-0.02(-1.69%)
Dec 07, 2020
1.140
1.230
1.140
1.180
320,540
+0.05(+4.42%)
Dec 04, 2020
1.050
1.160
1.040
1.130
123,300
+0.09(+8.65%)
Dec 03, 2020
0.9990
1.090
0.9802
1.040
247,276
+0.03(+2.97%)
Dec 02, 2020
0.9800
1.015
0.9500
1.010
103,739
+0.05(+5.10%)
Dec 01, 2020
0.9800
0.9900
0.9250
0.9610
146,784
+0.00(+0.32%)
Nov 30, 2020
1.100
1.100
0.9400
0.9579
598,229
-0.11(-10.48%)
Nov 27, 2020
1.090
1.110
1.060
1.070
83,300
+0.00(+0.00%)
Nov 25, 2020
1.100
1.140
1.060
1.070
113,200
-0.02(-1.83%)
Nov 24, 2020
1.090
1.130
1.060
1.090
81,692
-0.02(-1.80%)
Nov 23, 2020
1.120
1.133
1.070
1.110
114,299
+0.00(+0.00%)
Nov 20, 2020
1.090
1.120
1.050
1.110
134,300
+0.04(+3.74%)
Nov 19, 2020
1.100
1.140
1.060
1.070
144,921
-0.03(-2.73%)
Nov 18, 2020
1.190
1.230
1.060
1.100
136,184
-0.09(-7.56%)
Nov 17, 2020
1.210
1.230
1.190
1.190
90,074
-0.03(-2.46%)
Nov 16, 2020
1.240
1.240
1.170
1.220
35,150
-0.01(-0.81%)
Nov 13, 2020
1.240
1.240
1.194
1.230
27,600
+0.01(+0.82%)
Nov 12, 2020
1.240
1.240
1.200
1.220
76,648
+0.01(+0.83%)
Nov 11, 2020
1.160
1.220
1.160
1.210
55,961
+0.05(+4.31%)
Nov 10, 2020
1.120
1.180
1.120
1.160
25,848
+0.03(+2.65%)
Nov 09, 2020
1.090
1.180
1.080
1.130
64,405
+0.00(+0.00%)
Nov 06, 2020
1.120
1.180
1.110
1.130
63,000
-0.01(-0.88%)
Nov 05, 2020
1.120
1.170
1.100
1.140
29,046
+0.03(+2.70%)
Nov 04, 2020
1.090
1.170
1.060
1.110
79,627
+0.03(+2.78%)
Nov 03, 2020
1.030
1.100
1.020
1.080
34,625
+0.04(+3.85%)
Nov 02, 2020
1.030
1.056
0.9965
1.040
35,556
+0.01(+0.97%)
Oct 30, 2020
1.020
1.040
0.9792
1.030
117,200
+0.01(+0.98%)
Oct 29, 2020
1.020
1.090
1.015
1.020
101,288
-0.01(-0.97%)
Oct 28, 2020
1.060
1.090
1.000
1.030
91,806
-0.03(-2.83%)
Oct 27, 2020
1.040
1.110
1.020
1.060
83,230
-0.01(-0.93%)
Oct 26, 2020
1.060
1.110
1.040
1.070
87,602
+0.01(+0.94%)
Oct 23, 2020
1.070
1.120
1.060
1.060
69,600
-0.01(-0.93%)
Oct 22, 2020
1.080
1.150
1.060
1.070
288,503
+0.08(+8.08%)
Oct 21, 2020
0.9500
1.000
0.9500
0.9900
87,106
+0.04(+3.87%)
Oct 20, 2020
0.9900
1.010
0.9050
0.9531
151,213
-0.03(-2.74%)
Oct 19, 2020
0.9700
1.010
0.9700
0.9800
78,586
+0.01(+1.34%)
Oct 16, 2020
0.9700
1.020
0.9500
0.9670
398,400
-0.03(-3.30%)
Oct 15, 2020
0.9460
1.280
0.9400
1.000
3,198,727
+0.02(+2.15%)
Oct 14, 2020
0.9521
0.9900
0.9521
0.9790
87,347
+0.03(+2.94%)
Oct 13, 2020
0.9512
0.9900
0.9400
0.9510
124,730
-0.05(-4.85%)
Oct 12, 2020
0.9600
1.010
0.9527
0.9995
159,693
-0.01(-1.04%)
Oct 09, 2020
0.9310
1.040
0.9310
1.010
245,700
-0.03(-2.88%)
Oct 08, 2020
1.060
1.120
0.9300
1.040
2,427,740
+0.21(+25.30%)
Oct 07, 2020
0.8600
0.8700
0.8100
0.8300
961,124
-0.03(-3.20%)
Oct 06, 2020
0.8174
0.8670
0.8174
0.8574
94,784
+0.05(+6.18%)
Oct 05, 2020
0.8500
0.8880
0.8000
0.8075
32,314
-0.02(-2.36%)
Oct 02, 2020
0.7910
0.8810
0.7610
0.8270
159,400
+0.04(+4.55%)
Oct 01, 2020
0.7652
0.8283
0.7370
0.7910
59,619
+0.07(+9.09%)
Sep 30, 2020
0.7300
0.7750
0.7201
0.7251
81,415
+0.00(+0.29%)
Sep 29, 2020
0.7197
0.7561
0.7197
0.7230
16,518
+0.01(+1.40%)
Sep 28, 2020
0.7472
0.7710
0.7053
0.7130
26,882
-0.05(-6.18%)
Sep 25, 2020
0.7500
0.7650
0.7050
0.7600
76,100
+0.01(+1.35%)
Sep 24, 2020
0.7753
0.7800
0.7307
0.7499
52,873
-0.03(-3.86%)
Sep 23, 2020
0.8026
0.8026
0.7706
0.7800
28,259
-0.01(-1.27%)
Sep 22, 2020
0.8100
0.8100
0.7700
0.7900
17,191
+0.00(+0.00%)
Sep 21, 2020
0.8600
0.8600
0.7500
0.7900
97,124
-0.07(-7.71%)
Sep 18, 2020
0.8400
0.8600
0.8100
0.8560
180,900
+0.02(+1.92%)
Sep 17, 2020
0.9071
0.9071
0.8207
0.8399
89,256
-0.07(-7.20%)
Sep 16, 2020
0.8697
0.9148
0.8500
0.9051
40,564
+0.04(+4.03%)
Sep 15, 2020
0.8700
0.8805
0.8312
0.8700
38,009
+0.00(+0.24%)
Sep 14, 2020
0.9100
0.9101
0.8310
0.8679
118,371
-0.04(-4.63%)
Sep 11, 2020
0.9466
0.9622
0.9001
0.9100
69,200
-0.03(-3.19%)
Sep 10, 2020
0.9900
1.010
0.9400
0.9400
63,376
-0.03(-2.59%)
Sep 09, 2020
0.9500
1.010
0.9302
0.9650
50,080
+0.03(+2.66%)
Sep 08, 2020
0.9704
1.036
0.9302
0.9400
80,186
-0.03(-3.15%)
Sep 04, 2020
1.010
1.031
0.9631
0.9706
77,800
-0.05(-4.84%)
Sep 03, 2020
1.000
1.020
1.000
1.020
30,451
-0.01(-0.97%)
Sep 02, 2020
1.050
1.050
0.9800
1.030
39,851
+0.01(+0.98%)
Sep 01, 2020
1.100
1.100
0.9895
1.020
135,526
-0.03(-2.86%)
Aug 31, 2020
1.090
1.176
1.050
1.050
264,715
-0.02(-1.87%)
Aug 28, 2020
1.000
1.090
0.9997
1.070
162,300
+0.08(+8.08%)
Aug 27, 2020
0.9500
1.000
0.9000
0.9900
137,517
+0.05(+5.54%)
Aug 26, 2020
0.8818
0.9702
0.8818
0.9380
96,686
+0.04(+4.56%)
Aug 25, 2020
0.8703
0.9100
0.8521
0.8971
49,176
+0.03(+2.98%)
Aug 24, 2020
0.8913
0.8936
0.8702
0.8711
157,397
-0.01(-1.05%)
Aug 21, 2020
0.9600
1.000
0.8600
0.8803
397,300
-0.12(-11.97%)
Aug 20, 2020
0.9800
1.040
0.9300
1.000
125,527
-0.04(-3.85%)
Aug 19, 2020
1.030
1.060
0.9500
1.040
205,350
-0.02(-1.89%)
Aug 18, 2020
1.000
1.080
0.8600
1.060
724,446
+0.05(+4.95%)
Aug 17, 2020
0.8000
1.220
0.7700
1.010
2,735,249
+0.18(+21.70%)
Aug 14, 2020
0.7200
0.8400
0.7199
0.8299
1,109,200
+0.11(+15.25%)
Aug 13, 2020
0.6933
0.7397
0.6400
0.7201
614,156
+0.04(+6.21%)
Aug 12, 2020
0.7050
0.7299
0.6700
0.6780
349,741
-0.05(-6.34%)
Aug 11, 2020
0.7000
0.7500
0.7000
0.7239
214,576
-0.02(-2.18%)
Aug 10, 2020
0.7100
0.7500
0.7000
0.7400
217,881
+0.02(+2.78%)
Aug 07, 2020
0.7900
0.8000
0.7000
0.7200
490,600
-0.06(-7.69%)
Aug 06, 2020
0.7200
0.8500
0.6800
0.7800
1,080,102
+0.06(+8.48%)
Aug 05, 2020
0.6900
0.8400
0.6800
0.7190
950,814
-0.04(-5.27%)
Aug 04, 2020
0.6428
0.7900
0.6330
0.7590
2,117,970
+0.11(+16.90%)
Aug 03, 2020
0.6500
0.6670
0.6016
0.6493
468,352
+0.00(+0.54%)
Jul 31, 2020
0.6700
0.7200
0.6400
0.6458
582,600
-0.00(-0.65%)
Jul 30, 2020
0.6100
0.6700
0.5900
0.6500
535,017
+0.02(+3.17%)
Jul 29, 2020
0.6200
0.6500
0.6200
0.6300
92,798
-0.00(-0.16%)
Jul 28, 2020
0.6100
0.6891
0.5859
0.6310
877,125
+0.02(+2.70%)
Jul 27, 2020
0.6490
0.6826
0.6020
0.6144
418,659
-0.03(-5.38%)
Jul 24, 2020
0.6500
0.7000
0.6019
0.6493
493,500
-0.01(-1.84%)
Jul 23, 2020
0.7000
0.7000
0.6560
0.6615
100,740
-0.00(-0.41%)
Jul 22, 2020
0.7100
0.7400
0.6608
0.6642
347,316
-0.01(-0.87%)
Jul 21, 2020
0.7400
0.7500
0.6500
0.6700
430,417
-0.05(-7.41%)
Jul 20, 2020
0.7150
0.7590
0.7103
0.7236
883,299
+0.03(+4.87%)
Jul 17, 2020
0.5380
0.7200
0.5302
0.6900
2,430,200
+0.16(+30.19%)
Jul 16, 2020
0.5400
0.5600
0.5100
0.5300
51,303
+0.01(+1.92%)
Jul 15, 2020
0.5250
0.5500
0.5160
0.5200
101,000
-0.03(-5.45%)
Jul 14, 2020
0.5500
0.5600
0.4900
0.5500
466,746
-0.01(-2.31%)
Jul 13, 2020
0.6064
0.6064
0.5610
0.5630
79,660
-0.04(-7.17%)
Jul 10, 2020
0.5790
0.6200
0.5681
0.6065
294,500
+0.02(+3.68%)
Jul 09, 2020
0.5650
0.6300
0.5650
0.5850
596,726
+0.02(+4.46%)
Jul 08, 2020
0.5900
0.6000
0.5600
0.5600
109,696
-0.03(-5.08%)
Jul 07, 2020
0.5600
0.6100
0.5600
0.5900
242,567
-0.01(-1.67%)
Jul 06, 2020
0.6100
0.6300
0.5400
0.6000
529,290
-0.03(-4.76%)
Jul 02, 2020
0.5300
0.7588
0.5250
0.6300
3,790,500
+0.11(+20.37%)
Jul 01, 2020
0.5100
0.5249
0.5002
0.5234
97,624
+0.02(+4.68%)
Jun 30, 2020
0.4700
0.5500
0.4700
0.5000
375,363
+0.04(+7.64%)
Jun 29, 2020
0.5302
0.5480
0.4600
0.4645
216,725
-0.07(-13.00%)
Jun 26, 2020
0.5896
0.5896
0.5300
0.5339
247,400
-0.05(-7.85%)
Jun 25, 2020
0.5544
0.5997
0.5300
0.5794
511,273
+0.04(+7.10%)
Jun 24, 2020
0.5900
0.6197
0.5300
0.5410
507,178
-0.05(-8.72%)
Jun 23, 2020
0.6390
0.6599
0.5900
0.5927
185,965
-0.03(-5.12%)
Jun 22, 2020
0.6528
0.6974
0.6100
0.6247
338,662
-0.04(-6.59%)
Jun 19, 2020
0.6332
0.7400
0.6330
0.6688
1,364,300
+0.04(+6.16%)
Jun 18, 2020
0.6200
0.6300
0.6000
0.6300
221,631
+0.00(+0.00%)
Jun 17, 2020
0.6300
0.7200
0.5900
0.6300
1,022,165
+0.01(+1.71%)
Jun 16, 2020
0.6350
0.6900
0.6006
0.6194
430,353
+0.02(+3.91%)
Jun 15, 2020
0.5704
0.6658
0.5600
0.5961
440,776
-0.04(-6.13%)
Jun 12, 2020
0.6300
0.6900
0.5661
0.6350
364,400
+0.01(+0.79%)
Jun 11, 2020
0.6500
0.7400
0.6200
0.6300
445,609
-0.13(-17.11%)
Jun 10, 2020
0.8400
0.8400
0.7100
0.7600
384,275
-0.12(-13.64%)
Jun 09, 2020
0.6800
0.9000
0.6500
0.8800
3,239,264
+0.24(+37.50%)
Jun 08, 2020
0.6400
0.6500
0.6000
0.6400
291,330
-0.01(-2.08%)
Jun 05, 2020
0.6800
0.7000
0.6406
0.6536
207,000
-0.02(-2.45%)
Jun 04, 2020
0.7500
0.7500
0.6300
0.6700
416,087
-0.04(-5.63%)
Jun 03, 2020
0.6300
0.8000
0.6100
0.7100
1,474,035
+0.08(+12.70%)
Jun 02, 2020
0.6700
0.6700
0.6100
0.6300
336,271
-0.02(-3.08%)
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.