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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
1.130
1.160
1.070
1.090
569,628
-0.06(-5.22%)
Jun 06, 2024
1.150
1.180
1.140
1.150
390,237
-0.02(-1.71%)
Jun 05, 2024
1.180
1.250
1.150
1.170
222,513
+0.02(+1.74%)
Jun 04, 2024
1.180
1.190
1.150
1.150
382,731
-0.02(-1.71%)
Jun 03, 2024
1.180
1.180
1.150
1.170
179,810
+0.00(+0.00%)
May 31, 2024
1.170
1.200
1.145
1.170
296,570
-0.01(-0.85%)
May 30, 2024
1.230
1.230
1.150
1.180
287,113
-0.02(-1.67%)
May 29, 2024
1.220
1.230
1.170
1.200
683,621
-0.04(-3.23%)
May 28, 2024
1.280
1.300
1.240
1.240
388,336
-0.04(-3.13%)
May 24, 2024
1.240
1.303
1.240
1.280
232,547
+0.02(+1.59%)
May 23, 2024
1.290
1.300
1.240
1.260
242,944
-0.01(-0.79%)
May 22, 2024
1.320
1.320
1.260
1.270
239,514
-0.04(-3.05%)
May 21, 2024
1.290
1.320
1.260
1.310
336,012
+0.01(+0.77%)
May 20, 2024
1.280
1.300
1.280
1.300
199,814
+0.00(+0.00%)
May 17, 2024
1.310
1.340
1.270
1.300
248,213
-0.02(-1.52%)
May 16, 2024
1.370
1.370
1.310
1.320
186,459
+0.00(+0.00%)
May 15, 2024
1.370
1.385
1.260
1.320
393,412
-0.03(-2.22%)
May 14, 2024
1.320
1.370
1.300
1.350
694,126
+0.03(+2.27%)
May 13, 2024
1.330
1.350
1.290
1.320
395,157
+0.00(+0.00%)
May 10, 2024
1.210
1.353
1.200
1.320
626,842
+0.09(+7.32%)
May 09, 2024
1.220
1.240
1.170
1.230
333,856
+0.03(+2.50%)
May 08, 2024
1.190
1.240
1.150
1.200
359,292
-0.03(-2.44%)
May 07, 2024
1.240
1.250
1.230
1.230
169,426
+0.00(+0.00%)
May 06, 2024
1.250
1.280
1.210
1.230
159,193
-0.01(-0.81%)
May 03, 2024
1.250
1.265
1.200
1.240
331,029
+0.00(+0.00%)
May 02, 2024
1.250
1.277
1.230
1.240
192,465
+0.02(+1.64%)
May 01, 2024
1.220
1.250
1.180
1.220
356,964
+0.05(+4.27%)
Apr 30, 2024
1.220
1.220
1.140
1.170
297,886
-0.04(-3.31%)
Apr 29, 2024
1.180
1.220
1.180
1.210
207,555
+0.01(+0.83%)
Apr 26, 2024
1.190
1.220
1.160
1.200
282,370
+0.02(+1.69%)
Apr 25, 2024
1.250
1.262
1.150
1.180
791,951
-0.09(-7.09%)
Apr 24, 2024
1.280
1.290
1.230
1.270
464,520
-0.01(-0.78%)
Apr 23, 2024
1.290
1.325
1.260
1.280
344,702
-0.03(-2.29%)
Apr 22, 2024
1.330
1.345
1.270
1.310
258,740
+0.00(+0.00%)
Apr 19, 2024
1.290
1.350
1.280
1.310
485,161
-0.01(-0.76%)
Apr 18, 2024
1.340
1.355
1.310
1.320
75,550
+0.01(+0.76%)
Apr 17, 2024
1.320
1.340
1.300
1.310
137,858
-0.03(-2.24%)
Apr 16, 2024
1.310
1.340
1.270
1.340
367,796
+0.02(+1.52%)
Apr 15, 2024
1.410
1.420
1.300
1.320
267,488
-0.11(-7.69%)
Apr 12, 2024
1.460
1.470
1.360
1.430
282,623
-0.05(-3.38%)
Apr 11, 2024
1.460
1.490
1.430
1.480
635,980
+0.08(+5.71%)
Apr 10, 2024
1.400
1.405
1.320
1.400
281,443
+0.01(+0.72%)
Apr 09, 2024
1.370
1.410
1.360
1.390
417,862
+0.02(+1.46%)
Apr 08, 2024
1.330
1.410
1.310
1.370
454,468
+0.05(+3.79%)
Apr 05, 2024
1.290
1.330
1.280
1.320
221,826
+0.00(+0.00%)
Apr 04, 2024
1.330
1.340
1.280
1.320
259,306
+0.02(+1.54%)
Apr 03, 2024
1.350
1.350
1.290
1.300
235,047
-0.01(-0.76%)
Apr 02, 2024
1.340
1.340
1.260
1.310
284,885
-0.01(-0.76%)
Apr 01, 2024
1.370
1.370
1.300
1.320
503,952
-0.05(-3.65%)
Mar 28, 2024
1.320
1.375
1.375
1.370
368,742
+0.05(+3.79%)
Mar 27, 2024
1.290
1.320
1.280
1.320
263,850
+0.04(+3.13%)
Mar 26, 2024
1.330
1.330
1.280
1.280
372,850
-0.03(-2.29%)
Mar 25, 2024
1.330
1.360
1.290
1.310
262,973
+0.00(+0.00%)
Mar 22, 2024
1.300
1.343
1.280
1.310
419,999
+0.00(+0.00%)
Mar 21, 2024
1.360
1.360
1.300
1.310
345,211
-0.01(-0.76%)
Mar 20, 2024
1.300
1.349
1.300
1.320
343,424
-0.01(-0.75%)
Mar 19, 2024
1.350
1.360
1.300
1.330
383,677
-0.03(-2.21%)
Mar 18, 2024
1.380
1.420
1.315
1.360
424,012
-0.02(-1.45%)
Mar 15, 2024
1.350
1.430
1.315
1.380
5,022,235
+0.02(+1.47%)
Mar 14, 2024
1.350
1.380
1.340
1.360
337,649
+0.00(+0.00%)
Mar 13, 2024
1.400
1.420
1.350
1.360
440,596
-0.05(-3.55%)
Mar 12, 2024
1.450
1.470
1.400
1.410
578,138
-0.06(-4.08%)
Mar 11, 2024
1.480
1.500
1.450
1.470
312,186
-0.04(-2.65%)
Mar 08, 2024
1.510
1.540
1.480
1.510
492,719
-0.01(-0.66%)
Mar 07, 2024
1.590
1.590
1.500
1.520
512,913
-0.04(-2.56%)
Mar 06, 2024
1.560
1.570
1.510
1.560
688,951
+0.04(+2.63%)
Mar 05, 2024
1.550
1.590
1.510
1.520
514,966
-0.06(-3.80%)
Mar 04, 2024
1.710
1.720
1.550
1.580
680,974
-0.16(-9.20%)
Mar 01, 2024
1.910
1.910
1.730
1.740
1,057,057
-0.19(-9.84%)
Feb 29, 2024
1.980
2.079
1.860
1.930
1,408,954
+0.15(+8.43%)
Feb 28, 2024
1.730
1.950
1.730
1.780
873,294
+0.06(+3.49%)
Feb 27, 2024
1.600
1.750
1.560
1.720
643,983
+0.16(+10.26%)
Feb 26, 2024
1.610
1.610
1.490
1.560
583,856
-0.01(-0.64%)
Feb 23, 2024
1.550
1.640
1.539
1.570
278,931
+0.01(+0.64%)
Feb 22, 2024
1.600
1.630
1.540
1.560
266,814
-0.02(-1.27%)
Feb 21, 2024
1.560
1.645
1.550
1.580
279,927
-0.01(-0.63%)
Feb 20, 2024
1.590
1.660
1.530
1.590
280,075
-0.03(-1.85%)
Feb 16, 2024
1.710
1.710
1.530
1.620
848,208
-0.08(-4.71%)
Feb 15, 2024
1.650
1.720
1.630
1.700
324,345
+0.03(+1.80%)
Feb 14, 2024
1.670
1.710
1.600
1.670
247,033
+0.06(+3.73%)
Feb 13, 2024
1.640
1.690
1.470
1.610
427,439
-0.10(-5.85%)
Feb 12, 2024
1.510
1.790
1.510
1.710
895,541
+0.19(+12.50%)
Feb 09, 2024
1.510
1.565
1.471
1.520
402,832
+0.01(+0.66%)
Feb 08, 2024
1.480
1.540
1.480
1.510
281,049
+0.03(+2.03%)
Feb 07, 2024
1.690
1.730
1.470
1.480
400,878
-0.18(-10.84%)
Feb 06, 2024
1.610
1.680
1.580
1.660
189,465
+0.02(+1.22%)
Feb 05, 2024
1.720
1.720
1.620
1.640
463,964
-0.10(-5.75%)
Feb 02, 2024
1.830
1.830
1.650
1.740
591,317
-0.03(-1.69%)
Feb 01, 2024
1.710
1.815
1.580
1.770
919,560
+0.11(+6.63%)
Jan 31, 2024
1.600
1.920
1.580
1.660
6,768,072
+0.32(+23.88%)
Jan 30, 2024
1.350
1.390
1.330
1.340
170,787
-0.04(-2.90%)
Jan 29, 2024
1.390
1.420
1.350
1.380
116,281
-0.03(-2.13%)
Jan 26, 2024
1.420
1.460
1.370
1.410
233,209
-0.01(-0.70%)
Jan 25, 2024
1.430
1.460
1.390
1.420
129,397
+0.01(+0.71%)
Jan 24, 2024
1.510
1.510
1.390
1.410
331,318
-0.07(-4.73%)
Jan 23, 2024
1.520
1.530
1.440
1.480
225,037
+0.01(+0.68%)
Jan 22, 2024
1.470
1.540
1.400
1.470
399,274
+0.00(+0.00%)
Jan 19, 2024
1.430
1.475
1.340
1.470
554,724
+0.09(+6.52%)
Jan 18, 2024
1.300
1.380
1.240
1.380
973,023
+0.07(+5.34%)
Jan 17, 2024
1.400
1.410
1.300
1.310
588,217
-0.09(-6.43%)
Jan 16, 2024
1.520
1.525
1.390
1.400
603,312
-0.12(-7.89%)
Jan 12, 2024
1.590
1.600
1.500
1.520
693,553
-0.06(-3.80%)
Jan 11, 2024
1.630
1.630
1.550
1.580
1,046,929
-0.08(-4.82%)
Jan 10, 2024
1.760
1.760
1.610
1.660
1,038,034
-0.10(-5.68%)
Jan 09, 2024
1.790
1.790
1.725
1.760
528,794
-0.05(-2.76%)
Jan 08, 2024
1.840
1.850
1.770
1.810
396,570
-0.01(-0.55%)
Jan 05, 2024
1.810
1.880
1.760
1.820
728,920
+0.02(+1.11%)
Jan 04, 2024
1.790
1.810
1.750
1.800
920,827
+0.00(+0.00%)
Jan 03, 2024
1.850
1.850
1.750
1.800
621,299
-0.06(-3.23%)
Jan 02, 2024
1.950
1.950
1.825
1.860
839,313
-0.08(-4.12%)
Dec 29, 2023
2.000
2.000
1.900
1.940
810,293
-0.06(-3.00%)
Dec 28, 2023
1.950
2.040
1.940
2.000
864,612
+0.05(+2.56%)
Dec 27, 2023
1.960
1.980
1.900
1.950
638,955
-0.02(-1.02%)
Dec 26, 2023
1.950
2.050
1.900
1.970
831,846
+0.04(+2.07%)
Dec 22, 2023
1.960
1.960
1.870
1.930
587,510
+0.02(+1.05%)
Dec 21, 2023
1.860
2.020
1.840
1.910
910,633
+0.05(+2.69%)
Dec 20, 2023
1.850
1.940
1.800
1.860
576,901
+0.00(+0.00%)
Dec 19, 2023
2.020
2.040
1.815
1.860
1,389,343
-0.14(-7.00%)
Dec 18, 2023
2.020
2.190
1.990
2.000
736,197
-0.02(-0.99%)
Dec 15, 2023
2.140
2.140
2.000
2.020
1,940,466
-0.10(-4.72%)
Dec 14, 2023
2.230
2.255
2.025
2.120
1,028,017
-0.02(-0.93%)
Dec 13, 2023
2.140
2.220
2.055
2.140
849,745
+0.00(+0.00%)
Dec 12, 2023
2.230
2.250
2.140
2.140
326,256
-0.12(-5.31%)
Dec 11, 2023
2.270
2.290
2.205
2.260
207,537
-0.03(-1.31%)
Dec 08, 2023
2.280
2.330
2.255
2.290
198,504
-0.01(-0.43%)
Dec 07, 2023
2.310
2.320
2.255
2.300
170,706
-0.01(-0.43%)
Dec 06, 2023
2.350
2.400
2.300
2.310
232,780
-0.03(-1.28%)
Dec 05, 2023
2.380
2.420
2.290
2.340
211,623
-0.05(-2.09%)
Dec 04, 2023
2.370
2.475
2.350
2.390
373,044
-0.01(-0.42%)
Dec 01, 2023
2.200
2.410
2.150
2.400
420,756
+0.21(+9.59%)
Nov 30, 2023
2.200
2.210
2.130
2.190
155,653
+0.03(+1.39%)
Nov 29, 2023
2.210
2.310
2.132
2.160
341,370
-0.05(-2.26%)
Nov 28, 2023
2.200
2.250
2.170
2.210
217,945
-0.02(-0.90%)
Nov 27, 2023
2.270
2.335
2.210
2.230
264,236
-0.07(-3.04%)
Nov 24, 2023
2.250
2.320
2.225
2.300
85,226
+0.07(+3.14%)
Nov 22, 2023
2.250
2.330
2.180
2.230
285,618
-0.01(-0.45%)
Nov 21, 2023
2.440
2.470
2.220
2.240
320,379
-0.23(-9.31%)
Nov 20, 2023
2.350
2.490
2.320
2.470
345,520
+0.12(+5.11%)
Nov 17, 2023
2.320
2.400
2.290
2.350
194,005
+0.05(+2.17%)
Nov 16, 2023
2.410
2.410
2.171
2.300
367,019
-0.15(-6.12%)
Nov 15, 2023
2.270
2.490
2.200
2.450
695,268
+0.22(+9.87%)
Nov 14, 2023
2.090
2.280
2.090
2.230
838,764
+0.21(+10.40%)
Nov 13, 2023
2.030
2.100
1.970
2.020
335,849
-0.04(-1.94%)
Nov 10, 2023
2.030
2.100
2.010
2.060
253,200
+0.07(+3.52%)
Nov 09, 2023
2.240
2.260
1.971
1.990
665,231
-0.25(-11.16%)
Nov 08, 2023
2.460
2.550
2.220
2.240
489,424
-0.14(-5.88%)
Nov 07, 2023
2.330
2.510
2.330
2.380
352,550
-0.03(-1.24%)
Nov 06, 2023
2.590
2.590
2.270
2.410
743,925
-0.20(-7.66%)
Nov 03, 2023
2.450
2.620
2.450
2.610
715,251
+0.25(+10.59%)
Nov 02, 2023
2.090
2.380
2.050
2.360
840,818
+0.36(+18.00%)
Nov 01, 2023
2.130
2.130
1.970
2.000
359,743
-0.11(-5.21%)
Oct 31, 2023
2.090
2.120
2.040
2.110
248,896
+0.01(+0.48%)
Oct 30, 2023
2.000
2.130
1.960
2.100
402,994
+0.13(+6.60%)
Oct 27, 2023
2.070
2.070
1.920
1.970
391,080
-0.08(-3.90%)
Oct 26, 2023
2.110
2.139
2.030
2.050
233,462
-0.07(-3.30%)
Oct 25, 2023
2.170
2.180
2.100
2.120
213,937
-0.06(-2.75%)
Oct 24, 2023
2.180
2.245
2.110
2.180
373,202
+0.02(+0.93%)
Oct 23, 2023
2.210
2.301
2.150
2.160
429,274
-0.06(-2.70%)
Oct 20, 2023
2.220
2.270
2.210
2.220
411,483
+0.00(+0.00%)
Oct 19, 2023
2.290
2.400
2.215
2.220
286,134
-0.10(-4.31%)
Oct 18, 2023
2.320
2.340
2.240
2.320
226,416
-0.04(-1.69%)
Oct 17, 2023
2.150
2.390
2.150
2.360
351,090
+0.18(+8.26%)
Oct 16, 2023
2.230
2.350
2.150
2.180
620,957
-0.02(-0.91%)
Oct 13, 2023
2.330
2.330
2.190
2.200
265,418
-0.10(-4.35%)
Oct 12, 2023
2.430
2.430
2.240
2.300
205,492
-0.11(-4.56%)
Oct 11, 2023
2.480
2.560
2.360
2.410
272,903
-0.01(-0.41%)
Oct 10, 2023
2.270
2.500
2.210
2.420
357,228
+0.16(+7.08%)
Oct 09, 2023
2.280
2.330
2.220
2.260
267,655
-0.05(-2.16%)
Oct 06, 2023
2.340
2.380
2.250
2.310
233,004
-0.05(-2.12%)
Oct 05, 2023
2.230
2.390
2.220
2.360
334,493
+0.13(+5.83%)
Oct 04, 2023
2.260
2.300
2.150
2.230
298,634
-0.03(-1.33%)
Oct 03, 2023
2.370
2.405
2.225
2.260
367,365
-0.17(-7.00%)
Oct 02, 2023
2.360
2.470
2.360
2.430
272,111
+0.04(+1.67%)
Sep 29, 2023
2.430
2.475
2.320
2.390
325,690
-0.02(-0.83%)
Sep 28, 2023
2.160
2.425
2.140
2.410
528,190
+0.24(+11.06%)
Sep 27, 2023
2.100
2.360
2.100
2.170
599,134
+0.07(+3.33%)
Sep 26, 2023
2.210
2.210
2.060
2.100
853,068
-0.13(-5.83%)
Sep 25, 2023
2.230
2.270
2.190
2.230
561,603
-0.03(-1.33%)
Sep 22, 2023
2.480
2.490
2.250
2.260
626,952
-0.22(-8.87%)
Sep 21, 2023
2.650
2.660
2.450
2.480
639,121
-0.16(-6.06%)
Sep 20, 2023
2.730
2.780
2.610
2.640
378,673
-0.08(-2.94%)
Sep 19, 2023
2.810
2.810
2.709
2.720
210,287
-0.05(-1.81%)
Sep 18, 2023
2.850
2.855
2.750
2.770
313,137
-0.11(-3.82%)
Sep 15, 2023
2.830
2.940
2.830
2.880
1,168,384
+0.04(+1.41%)
Sep 14, 2023
2.860
2.910
2.755
2.840
321,568
+0.01(+0.35%)
Sep 13, 2023
3.070
3.070
2.810
2.830
274,757
-0.18(-5.98%)
Sep 12, 2023
2.880
3.030
2.860
3.010
254,528
+0.13(+4.51%)
Sep 11, 2023
3.150
3.150
2.870
2.880
516,110
-0.18(-5.88%)
Sep 08, 2023
2.680
3.099
2.660
3.060
667,758
+0.38(+14.18%)
Sep 07, 2023
2.720
2.730
2.640
2.680
344,834
-0.09(-3.25%)
Sep 06, 2023
2.830
2.830
2.750
2.770
175,187
-0.04(-1.42%)
Sep 05, 2023
2.800
2.810
2.750
2.810
183,598
+0.01(+0.36%)
Sep 01, 2023
3.000
3.000
2.785
2.800
328,601
-0.17(-5.72%)
Aug 31, 2023
2.950
2.975
2.890
2.970
268,647
+0.01(+0.34%)
Aug 30, 2023
3.030
3.040
2.905
2.960
241,195
-0.09(-2.95%)
Aug 29, 2023
3.000
3.110
2.980
3.050
398,512
+0.05(+1.67%)
Aug 28, 2023
2.760
3.020
2.700
3.000
642,837
+0.28(+10.29%)
Aug 25, 2023
2.620
2.730
2.620
2.720
207,695
+0.12(+4.62%)
Aug 24, 2023
2.680
2.700
2.590
2.600
397,977
-0.11(-4.06%)
Aug 23, 2023
2.630
2.760
2.610
2.710
338,893
+0.07(+2.65%)
Aug 22, 2023
2.750
2.760
2.580
2.640
558,360
-0.10(-3.65%)
Aug 21, 2023
2.850
2.860
2.710
2.740
475,165
-0.11(-3.86%)
Aug 18, 2023
2.880
2.950
2.850
2.850
286,258
-0.09(-3.06%)
Aug 17, 2023
3.000
3.130
2.940
2.940
330,568
-0.04(-1.34%)
Aug 16, 2023
3.030
3.089
2.950
2.980
475,223
-0.03(-1.00%)
Aug 15, 2023
3.050
3.120
3.010
3.010
321,500
-0.09(-2.90%)
Aug 14, 2023
2.820
3.170
2.670
3.100
1,203,796
+0.14(+4.73%)
Aug 11, 2023
2.940
2.990
2.910
2.960
347,833
-0.01(-0.34%)
Aug 10, 2023
3.020
3.125
2.950
2.970
714,539
-0.03(-1.00%)
Aug 09, 2023
3.180
3.230
3.000
3.000
570,283
-0.17(-5.36%)
Aug 08, 2023
3.310
3.310
3.130
3.170
355,409
-0.12(-3.65%)
Aug 07, 2023
3.410
3.410
3.265
3.290
571,485
-0.09(-2.66%)
Aug 04, 2023
3.540
3.610
3.375
3.380
546,557
-0.15(-4.25%)
Aug 03, 2023
3.680
3.680
3.520
3.530
637,301
-0.16(-4.34%)
Aug 02, 2023
3.930
4.000
3.610
3.690
719,076
-0.24(-6.11%)
Aug 01, 2023
3.960
3.980
3.829
3.930
289,952
-0.07(-1.75%)
Jul 31, 2023
3.820
4.032
3.800
4.000
566,688
+0.20(+5.26%)
Jul 28, 2023
3.720
3.801
3.690
3.800
299,003
+0.14(+3.83%)
Jul 27, 2023
3.850
3.870
3.620
3.660
408,668
-0.16(-4.19%)
Jul 26, 2023
3.750
3.866
3.720
3.820
338,894
+0.08(+2.14%)
Jul 25, 2023
3.810
3.874
3.730
3.740
251,384
-0.05(-1.32%)
Jul 24, 2023
3.690
3.970
3.690
3.790
757,461
+0.09(+2.43%)
Jul 21, 2023
3.830
3.830
3.650
3.700
339,872
-0.08(-2.12%)
Jul 20, 2023
3.760
3.860
3.650
3.780
361,058
+0.06(+1.61%)
Jul 19, 2023
3.900
3.980
3.720
3.720
606,381
-0.13(-3.38%)
Jul 18, 2023
3.870
3.900
3.725
3.850
513,310
+0.14(+3.77%)
Jul 17, 2023
3.860
3.920
3.710
3.710
373,842
-0.13(-3.39%)
Jul 14, 2023
3.890
3.910
3.765
3.840
535,705
-0.14(-3.52%)
Jul 13, 2023
4.090
4.150
3.955
3.980
400,742
-0.08(-1.97%)
Jul 12, 2023
4.200
4.269
4.060
4.060
579,166
+0.00(+0.00%)
Jul 11, 2023
3.880
4.159
3.880
4.060
463,006
+0.20(+5.18%)
Jul 10, 2023
3.900
4.000
3.726
3.860
398,584
-0.08(-2.03%)
Jul 07, 2023
3.750
4.000
3.750
3.940
516,993
+0.21(+5.63%)
Jul 06, 2023
3.800
3.800
3.595
3.730
436,902
-0.15(-3.87%)
Jul 05, 2023
3.950
3.950
3.750
3.880
439,230
-0.13(-3.24%)
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.