Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: AYASF )

10.18 +0.25 (+2.48%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.750 6.930 6.720 6.930 26,418 +0.20(+2.97%)
May 30, 2023 6.470 6.770 6.470 6.730 25,003 +0.28(+4.34%)
May 26, 2023 6.493 6.560 6.410 6.450 28,836 +0.05(+0.78%)
May 25, 2023 6.450 6.450 6.355 6.400 60,071 -0.05(-0.78%)
May 24, 2023 6.715 6.730 6.450 6.450 63,228 -0.28(-4.22%)
May 23, 2023 6.757 6.800 6.700 6.734 25,387 -0.07(-0.97%)
May 22, 2023 7.310 7.310 6.630 6.800 14,135 +0.07(+1.09%)
May 19, 2023 6.660 6.840 6.630 6.727 29,650 +0.03(+0.40%)
May 18, 2023 6.684 6.760 6.540 6.700 30,754 -0.11(-1.62%)
May 17, 2023 6.810 6.810 6.640 6.810 13,048 -0.04(-0.58%)
May 16, 2023 7.640 7.640 6.780 6.850 77,714 -0.50(-6.82%)
May 15, 2023 7.300 7.470 7.258 7.351 26,425 +0.19(+2.67%)
May 12, 2023 7.240 7.340 7.140 7.160 31,938 -0.06(-0.83%)
May 11, 2023 7.513 7.600 7.166 7.220 76,321 -0.44(-5.74%)
May 10, 2023 7.810 7.810 7.530 7.660 34,869 -0.11(-1.42%)
May 09, 2023 7.678 7.790 7.572 7.770 88,518 +0.13(+1.70%)
May 08, 2023 7.777 7.777 7.580 7.640 21,739 -0.18(-2.30%)
May 05, 2023 7.814 8.210 7.540 7.820 32,392 -0.07(-0.89%)
May 04, 2023 7.890 8.057 7.730 7.890 51,683 +0.22(+2.94%)
May 03, 2023 7.770 7.824 7.665 7.665 19,992 -0.08(-1.10%)
May 02, 2023 7.550 7.890 7.320 7.750 38,881 +0.17(+2.27%)
May 01, 2023 8.080 8.110 7.550 7.578 37,542 -0.37(-4.67%)
Apr 28, 2023 8.180 8.180 7.720 7.949 27,843 +0.01(+0.12%)
Apr 27, 2023 7.690 7.980 7.620 7.940 24,339 +0.31(+4.06%)
Apr 26, 2023 7.708 7.730 7.580 7.630 32,892 +0.00(+0.00%)
Apr 25, 2023 7.653 7.653 7.510 7.630 25,447 -0.12(-1.55%)
Apr 24, 2023 7.795 7.850 7.764 7.750 44,361 -0.09(-1.15%)
Apr 21, 2023 7.920 7.920 7.672 7.840 17,595 -0.03(-0.38%)
Apr 20, 2023 7.799 8.040 7.784 7.870 22,243 +0.06(+0.77%)
Apr 19, 2023 7.680 7.890 7.560 7.810 32,361 +0.07(+0.85%)
Apr 18, 2023 7.530 7.815 7.480 7.744 42,832 +0.22(+2.89%)
Apr 17, 2023 7.801 7.820 7.400 7.527 47,451 -0.27(-3.50%)
Apr 14, 2023 7.956 7.960 7.728 7.800 31,938 -0.15(-1.89%)
Apr 13, 2023 7.980 8.230 7.950 7.950 56,690 +0.21(+2.71%)
Apr 12, 2023 7.720 7.820 7.590 7.740 28,025 +0.28(+3.75%)
Apr 11, 2023 7.497 7.710 7.460 7.460 44,215 +0.01(+0.13%)
Apr 10, 2023 7.394 7.519 7.349 7.450 53,277 -0.03(-0.40%)
Apr 06, 2023 7.499 7.715 7.400 7.480 44,301 -0.04(-0.53%)
Apr 05, 2023 7.880 7.880 7.480 7.520 61,451 -0.26(-3.34%)
Apr 04, 2023 7.960 8.140 7.760 7.780 80,776 -0.22(-2.75%)
Apr 03, 2023 8.440 8.440 7.800 8.000 55,186 -0.06(-0.74%)
Mar 31, 2023 8.312 8.400 8.035 8.060 45,314 -0.29(-3.47%)
Mar 30, 2023 7.535 8.350 7.510 8.350 74,348 +0.81(+10.74%)
Mar 29, 2023 7.545 7.990 7.530 7.540 28,892 -0.22(-2.84%)
Mar 28, 2023 7.400 7.760 7.312 7.760 60,157 +0.43(+5.87%)
Mar 27, 2023 7.120 7.370 7.000 7.330 35,400 +0.27(+3.87%)
Mar 24, 2023 7.104 7.209 7.000 7.057 32,924 -0.08(-1.14%)
Mar 23, 2023 7.000 7.280 6.900 7.138 36,253 +0.15(+2.15%)
Mar 22, 2023 6.623 7.070 6.623 6.988 54,140 +0.26(+3.84%)
Mar 21, 2023 6.990 6.990 6.550 6.730 71,294 -0.18(-2.65%)
Mar 20, 2023 6.780 7.280 6.780 6.913 84,125 +0.14(+2.03%)
Mar 17, 2023 6.600 6.992 6.270 6.776 114,670 +0.46(+7.21%)
Mar 16, 2023 6.460 6.460 6.095 6.320 140,844 -0.05(-0.78%)
Mar 15, 2023 6.549 6.730 6.308 6.370 146,071 -0.04(-0.62%)
Mar 14, 2023 6.150 6.520 6.078 6.410 345,980 +0.38(+6.34%)
Mar 13, 2023 5.750 6.040 5.740 6.028 101,138 +0.44(+7.83%)
Mar 10, 2023 5.630 5.740 5.500 5.590 17,989 +0.11(+2.01%)
Mar 09, 2023 5.518 5.610 5.480 5.480 17,823 +0.19(+3.59%)
Mar 08, 2023 5.497 5.512 5.290 5.290 21,922 -0.19(-3.47%)
Mar 07, 2023 5.618 5.620 5.470 5.480 8,889 -0.21(-3.69%)
Mar 06, 2023 6.220 6.220 5.690 5.690 23,255 -0.24(-4.05%)
Mar 03, 2023 5.846 5.938 5.827 5.930 9,697 +0.05(+0.77%)
Mar 02, 2023 5.820 5.885 5.764 5.885 6,997 -0.16(-2.57%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.