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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2019
6.505
6.720
6.318
6.550
319,325
+0.04(+0.69%)
Jul 30, 2019
6.505
6.657
6.372
6.505
289,608
-0.09(-1.35%)
Jul 29, 2019
6.854
6.907
6.514
6.595
222,471
-0.25(-3.65%)
Jul 26, 2019
6.738
6.889
6.639
6.845
212,912
+0.12(+1.86%)
Jul 25, 2019
6.898
6.903
6.613
6.720
231,557
-0.14(-2.08%)
Jul 24, 2019
6.764
6.862
6.764
6.862
249,566
+0.07(+1.05%)
Jul 23, 2019
6.952
7.005
6.782
6.791
147,543
-0.18(-2.56%)
Jul 22, 2019
7.014
7.032
6.907
6.970
175,098
-0.03(-0.38%)
Jul 19, 2019
6.952
7.086
6.947
6.996
274,208
+0.04(+0.64%)
Jul 18, 2019
7.166
7.178
6.943
6.952
277,998
-0.25(-3.47%)
Jul 17, 2019
7.380
7.385
7.170
7.202
161,280
-0.16(-2.18%)
Jul 16, 2019
7.371
7.469
7.331
7.362
327,850
-0.01(-0.12%)
Jul 15, 2019
7.710
7.719
7.273
7.371
275,878
-0.32(-4.18%)
Jul 12, 2019
7.657
7.773
7.630
7.692
130,548
-0.03(-0.35%)
Jul 11, 2019
7.683
7.737
7.630
7.719
172,838
+0.07(+0.93%)
Jul 10, 2019
7.728
7.773
7.545
7.648
177,167
-0.01(-0.12%)
Jul 09, 2019
7.612
7.657
7.536
7.657
321,691
+0.01(+0.12%)
Jul 08, 2019
7.666
7.826
7.621
7.648
252,060
-0.03(-0.35%)
Jul 05, 2019
7.425
7.737
7.425
7.675
218,515
+0.23(+3.12%)
Jul 03, 2019
7.523
7.523
7.389
7.443
116,541
-0.04(-0.60%)
Jul 02, 2019
7.532
7.532
7.237
7.487
371,976
-0.03(-0.36%)
Jul 01, 2019
7.318
7.550
7.264
7.514
468,839
+0.24(+3.31%)
Jun 28, 2019
6.470
7.327
6.470
7.273
1,212,142
+0.80(+12.41%)
Jun 27, 2019
6.336
6.541
6.336
6.470
234,793
+0.14(+2.26%)
Jun 26, 2019
6.033
6.443
6.033
6.327
244,389
+0.33(+5.51%)
Jun 25, 2019
5.640
6.077
5.569
5.997
353,960
+0.36(+6.33%)
Jun 24, 2019
5.738
5.801
5.586
5.640
356,828
-0.12(-2.17%)
Jun 21, 2019
5.747
5.845
5.685
5.765
346,822
-0.01(-0.15%)
Jun 20, 2019
5.881
5.934
5.756
5.774
325,679
+0.00(+0.00%)
Jun 19, 2019
5.836
5.863
5.729
5.774
141,527
-0.06(-1.07%)
Jun 18, 2019
5.792
5.925
5.774
5.836
291,008
+0.07(+1.24%)
Jun 17, 2019
5.649
5.792
5.640
5.765
278,547
+0.08(+1.41%)
Jun 14, 2019
5.702
5.783
5.632
5.685
155,089
-0.01(-0.16%)
Jun 13, 2019
5.542
5.729
5.542
5.693
303,554
+0.20(+3.57%)
Jun 12, 2019
5.917
5.917
5.417
5.497
223,266
-0.42(-7.09%)
Jun 11, 2019
5.997
6.059
5.881
5.917
142,225
-0.04(-0.60%)
Jun 10, 2019
6.131
6.149
5.934
5.952
127,654
-0.18(-2.91%)
Jun 07, 2019
6.024
6.229
6.010
6.131
137,944
+0.11(+1.78%)
Jun 06, 2019
6.024
6.113
5.943
6.024
122,556
+0.01(+0.15%)
Jun 05, 2019
6.184
6.184
5.979
6.015
85,049
-0.16(-2.60%)
Jun 04, 2019
6.247
6.345
6.149
6.175
167,327
-0.07(-1.14%)
Jun 03, 2019
6.282
6.398
6.202
6.247
162,213
-0.04(-0.57%)
May 31, 2019
6.372
6.372
6.140
6.282
119,903
-0.09(-1.40%)
May 30, 2019
6.443
6.532
6.336
6.372
95,073
-0.04(-0.70%)
May 29, 2019
6.175
6.434
6.077
6.416
213,455
+0.17(+2.71%)
May 28, 2019
6.309
6.389
6.238
6.247
168,902
-0.04(-0.71%)
May 24, 2019
6.354
6.372
6.211
6.291
251,908
-0.02(-0.28%)
May 23, 2019
6.586
6.782
6.238
6.309
433,666
-0.54(-7.94%)
May 22, 2019
6.862
6.925
6.809
6.854
178,308
-0.03(-0.39%)
May 21, 2019
6.943
6.943
6.809
6.880
219,669
-0.04(-0.52%)
May 20, 2019
6.657
7.014
6.657
6.916
321,929
+0.20(+2.92%)
May 17, 2019
6.639
6.809
6.639
6.720
265,803
+0.03(+0.40%)
May 16, 2019
6.773
6.871
6.639
6.693
343,666
-0.04(-0.53%)
May 15, 2019
6.505
6.818
6.505
6.729
168,069
+0.21(+3.15%)
May 14, 2019
6.577
6.639
6.407
6.523
186,514
-0.04(-0.54%)
May 13, 2019
6.746
6.755
6.514
6.559
151,882
-0.29(-4.17%)
May 10, 2019
6.791
6.898
6.773
6.845
170,441
+0.05(+0.79%)
May 09, 2019
6.791
6.855
6.693
6.791
161,726
+0.02(+0.26%)
May 08, 2019
6.755
6.862
6.693
6.773
112,101
+0.04(+0.66%)
May 07, 2019
6.845
6.898
6.622
6.729
183,317
-0.10(-1.44%)
May 06, 2019
6.854
7.005
6.738
6.827
465,631
-0.01(-0.13%)
May 03, 2019
6.961
6.996
6.755
6.836
401,395
-0.07(-1.03%)
May 02, 2019
6.604
7.032
6.586
6.907
323,968
+0.35(+5.31%)
May 01, 2019
6.461
6.604
6.229
6.559
384,198
+0.33(+5.30%)
Apr 30, 2019
6.407
6.425
6.229
6.229
136,430
-0.09(-1.41%)
Apr 29, 2019
6.363
6.434
6.238
6.318
216,604
-0.06(-0.98%)
Apr 26, 2019
6.291
6.425
6.175
6.381
144,219
+0.12(+1.85%)
Apr 25, 2019
6.398
6.398
6.211
6.265
320,444
-0.10(-1.54%)
Apr 24, 2019
6.425
6.452
6.354
6.363
140,666
-0.01(-0.14%)
Apr 23, 2019
6.157
6.425
6.157
6.372
97,735
+0.16(+2.59%)
Apr 22, 2019
6.140
6.318
6.131
6.211
131,871
+0.07(+1.16%)
Apr 18, 2019
6.354
6.398
6.113
6.140
157,106
-0.26(-4.04%)
Apr 17, 2019
6.425
6.461
6.273
6.398
224,879
-0.01(-0.14%)
Apr 16, 2019
6.273
6.425
6.166
6.407
215,063
+0.19(+3.01%)
Apr 15, 2019
6.256
6.345
6.140
6.220
160,985
-0.04(-0.57%)
Apr 12, 2019
6.184
6.381
6.131
6.256
238,013
+0.16(+2.64%)
Apr 11, 2019
5.711
6.104
5.658
6.095
311,612
+0.41(+7.22%)
Apr 10, 2019
5.435
5.693
5.386
5.685
486,903
+0.31(+5.81%)
Apr 09, 2019
5.381
5.479
5.310
5.372
253,087
-0.04(-0.82%)
Apr 08, 2019
5.461
5.577
5.345
5.417
241,153
-0.05(-0.98%)
Apr 05, 2019
5.435
5.542
5.417
5.470
124,721
-0.01(-0.16%)
Apr 04, 2019
5.336
5.524
5.292
5.479
84,795
+0.13(+2.50%)
Apr 03, 2019
5.604
5.622
5.292
5.345
90,475
-0.21(-3.85%)
Apr 02, 2019
5.801
5.801
5.479
5.560
177,186
-0.26(-4.45%)
Apr 01, 2019
5.515
5.881
5.452
5.818
304,000
+0.32(+5.84%)
Mar 29, 2019
5.444
5.586
5.381
5.497
226,919
+0.07(+1.32%)
Mar 28, 2019
5.158
5.435
5.158
5.426
166,639
+0.21(+4.11%)
Mar 27, 2019
5.042
5.238
4.953
5.212
112,132
+0.14(+2.82%)
Mar 26, 2019
4.953
5.078
4.819
5.069
176,873
+0.07(+1.43%)
Mar 25, 2019
4.890
5.015
4.828
4.997
133,461
+0.11(+2.19%)
Mar 22, 2019
5.024
5.046
4.846
4.890
164,614
-0.21(-4.20%)
Mar 21, 2019
5.051
5.274
5.034
5.104
95,547
+0.00(+0.00%)
Mar 20, 2019
4.962
5.122
4.881
5.104
89,253
+0.10(+1.96%)
Mar 19, 2019
5.078
5.140
4.997
5.006
61,261
-0.04(-0.88%)
Mar 18, 2019
5.265
5.301
5.042
5.051
71,180
-0.21(-4.07%)
Mar 15, 2019
5.104
5.301
5.051
5.265
230,169
+0.19(+3.69%)
Mar 14, 2019
5.096
5.113
4.962
5.078
91,640
-0.02(-0.35%)
Mar 13, 2019
5.140
5.185
5.069
5.096
134,962
+0.02(+0.35%)
Mar 12, 2019
5.015
5.131
4.997
5.078
106,136
+0.12(+2.52%)
Mar 11, 2019
4.676
4.980
4.649
4.953
133,449
+0.29(+6.12%)
Mar 08, 2019
4.533
4.694
4.507
4.667
122,032
+0.12(+2.55%)
Mar 07, 2019
4.676
4.685
4.498
4.551
123,085
-0.12(-2.67%)
Mar 06, 2019
4.783
4.855
4.676
4.676
136,464
-0.14(-2.96%)
Mar 05, 2019
5.158
5.158
4.801
4.819
76,071
-0.33(-6.41%)
Mar 04, 2019
5.167
5.225
5.113
5.149
77,099
-0.02(-0.35%)
Mar 01, 2019
5.042
5.176
4.980
5.167
82,699
+0.14(+2.84%)
Feb 28, 2019
4.890
5.140
4.881
5.024
167,922
+0.12(+2.55%)
Feb 27, 2019
4.872
4.917
4.739
4.899
287,116
+0.03(+0.55%)
Feb 26, 2019
4.926
4.997
4.864
4.872
138,989
-0.06(-1.27%)
Feb 25, 2019
4.908
4.988
4.908
4.935
108,647
+0.03(+0.55%)
Feb 22, 2019
4.881
4.980
4.881
4.908
114,636
+0.08(+1.66%)
Feb 21, 2019
4.837
4.872
4.765
4.828
98,787
-0.04(-0.73%)
Feb 20, 2019
4.801
4.944
4.756
4.864
92,797
+0.04(+0.74%)
Feb 19, 2019
4.899
5.024
4.739
4.828
652,534
-0.09(-1.81%)
Feb 15, 2019
4.899
5.042
4.837
4.917
101,525
+0.02(+0.36%)
Feb 14, 2019
4.703
4.975
4.703
4.899
84,178
+0.16(+3.39%)
Feb 13, 2019
4.953
4.997
4.721
4.739
180,737
-0.21(-4.15%)
Feb 12, 2019
5.149
5.158
4.908
4.944
122,163
-0.19(-3.65%)
Feb 11, 2019
4.712
5.131
4.667
5.131
166,317
+0.44(+9.32%)
Feb 08, 2019
5.167
5.176
4.649
4.694
252,356
-0.50(-9.62%)
Feb 07, 2019
5.203
5.328
5.158
5.194
134,802
-0.07(-1.36%)
Feb 06, 2019
5.301
5.569
5.131
5.265
175,479
-0.09(-1.67%)
Feb 05, 2019
5.274
5.533
5.256
5.354
188,561
+0.15(+2.92%)
Feb 04, 2019
5.024
5.328
4.935
5.203
183,607
+0.17(+3.37%)
Feb 01, 2019
5.042
5.087
4.872
5.033
186,690
-0.03(-0.53%)
Jan 31, 2019
5.024
5.104
4.975
5.060
131,943
+0.07(+1.43%)
Jan 30, 2019
4.917
5.042
4.857
4.988
80,198
+0.10(+2.01%)
Jan 29, 2019
5.042
5.060
4.810
4.890
127,767
-0.12(-2.49%)
Jan 28, 2019
5.015
5.229
4.926
5.015
170,334
-0.05(-1.06%)
Jan 25, 2019
5.042
5.185
4.997
5.069
73,510
+0.06(+1.25%)
Jan 24, 2019
4.935
5.042
4.792
5.006
169,946
+0.05(+1.08%)
Jan 23, 2019
4.935
5.078
4.895
4.953
237,800
+0.00(+0.00%)
Jan 22, 2019
4.846
5.015
4.739
4.953
284,373
+0.04(+0.91%)
Jan 18, 2019
4.391
5.033
4.373
4.908
308,946
+0.52(+11.79%)
Jan 17, 2019
4.275
4.417
4.266
4.391
139,117
+0.09(+2.07%)
Jan 16, 2019
4.185
4.408
4.181
4.301
149,337
+0.12(+2.77%)
Jan 15, 2019
4.248
4.449
4.159
4.185
120,349
-0.10(-2.29%)
Jan 14, 2019
4.551
4.596
4.275
4.283
144,637
-0.34(-7.34%)
Jan 11, 2019
4.667
4.667
4.391
4.623
181,871
+0.02(+0.39%)
Jan 10, 2019
4.551
4.730
4.515
4.605
117,035
-0.13(-2.82%)
Jan 09, 2019
4.855
4.855
4.639
4.739
127,242
-0.04(-0.75%)
Jan 08, 2019
4.837
4.837
4.694
4.774
162,951
+0.04(+0.75%)
Jan 07, 2019
4.614
4.855
4.596
4.739
221,810
+0.17(+3.71%)
Jan 04, 2019
4.471
4.600
4.444
4.569
163,045
+0.20(+4.49%)
Jan 03, 2019
4.159
4.578
4.114
4.373
195,711
+0.23(+5.60%)
Jan 02, 2019
4.096
4.159
4.025
4.141
280,335
-0.03(-0.64%)
Dec 31, 2018
4.034
4.203
4.007
4.167
259,752
+0.17(+4.24%)
Dec 28, 2018
4.060
4.114
3.766
3.998
682,551
-0.10(-2.40%)
Dec 27, 2018
4.301
4.328
4.016
4.096
466,224
-0.24(-5.56%)
Dec 26, 2018
4.257
4.417
4.203
4.337
166,881
+0.10(+2.32%)
Dec 24, 2018
4.176
4.382
4.114
4.239
133,238
+0.06(+1.50%)
Dec 21, 2018
4.471
4.614
4.176
4.176
482,189
-0.30(-6.77%)
Dec 20, 2018
4.614
4.756
4.435
4.480
274,923
-0.17(-3.65%)
Dec 19, 2018
4.819
4.953
4.614
4.649
533,754
-0.18(-3.70%)
Dec 18, 2018
4.997
4.997
4.792
4.828
381,703
-0.14(-2.87%)
Dec 17, 2018
5.096
5.131
4.944
4.971
431,062
-0.12(-2.45%)
Dec 14, 2018
5.283
5.363
5.078
5.096
199,577
-0.25(-4.67%)
Dec 13, 2018
5.515
5.560
5.336
5.345
367,254
-0.16(-2.92%)
Dec 12, 2018
5.577
5.720
5.488
5.506
156,117
-0.02(-0.32%)
Dec 11, 2018
5.586
5.649
5.470
5.524
206,036
+0.04(+0.65%)
Dec 10, 2018
5.444
5.622
5.372
5.488
173,617
+0.02(+0.33%)
Dec 07, 2018
5.551
5.622
5.372
5.470
292,586
+0.01(+0.16%)
Dec 06, 2018
5.479
5.622
5.399
5.461
205,930
-0.12(-2.24%)
Dec 04, 2018
5.640
5.908
5.551
5.586
422,574
-0.05(-0.95%)
Dec 03, 2018
5.354
5.676
5.247
5.640
375,597
+0.38(+7.30%)
Nov 30, 2018
5.149
5.301
5.033
5.256
346,150
+0.10(+1.90%)
Nov 29, 2018
5.185
5.247
5.131
5.158
261,522
-0.05(-1.03%)
Nov 28, 2018
5.087
5.310
4.980
5.212
267,618
+0.14(+2.82%)
Nov 27, 2018
5.069
5.212
5.051
5.069
348,534
-0.04(-0.70%)
Nov 26, 2018
5.042
5.158
4.890
5.104
320,905
+0.10(+1.96%)
Nov 23, 2018
4.935
5.078
4.899
5.006
69,364
+0.00(+0.00%)
Nov 21, 2018
5.006
5.006
5.006
0
+0.24(+5.06%)
Nov 20, 2018
5.167
5.167
4.733
4.765
533,702
-0.50(-9.49%)
Nov 19, 2018
5.569
5.604
5.185
5.265
227,444
-0.31(-5.60%)
Nov 16, 2018
5.542
5.604
5.461
5.577
143,659
+0.04(+0.64%)
Nov 15, 2018
5.577
5.613
5.363
5.542
259,692
-0.07(-1.27%)
Nov 14, 2018
5.631
5.720
5.577
5.613
170,134
+0.05(+0.96%)
Nov 13, 2018
6.157
6.238
5.542
5.560
194,724
-0.60(-9.71%)
Nov 12, 2018
6.416
6.461
6.077
6.157
600,661
-0.27(-4.17%)
Nov 09, 2018
6.336
6.505
6.211
6.425
274,432
+0.04(+0.70%)
Nov 08, 2018
6.282
6.479
6.184
6.381
410,921
+0.04(+0.70%)
Nov 07, 2018
6.068
6.497
6.068
6.336
579,818
+0.01(+0.14%)
Nov 06, 2018
6.202
6.354
6.202
6.327
274,045
+0.13(+2.16%)
Nov 05, 2018
6.389
6.497
6.157
6.193
246,286
-0.06(-1.00%)
Nov 02, 2018
6.104
6.345
5.818
6.256
180,190
+0.24(+4.01%)
Nov 01, 2018
5.756
6.104
5.756
6.015
227,286
+0.25(+4.33%)
Oct 31, 2018
5.970
6.006
5.765
5.765
104,157
-0.23(-3.87%)
Oct 30, 2018
5.970
6.050
5.881
5.997
221,690
+0.03(+0.45%)
Oct 29, 2018
5.872
6.068
5.756
5.970
164,799
+0.15(+2.61%)
Oct 26, 2018
5.542
5.899
5.533
5.818
277,458
+0.13(+2.35%)
Oct 25, 2018
5.676
5.836
5.604
5.685
152,823
+0.12(+2.08%)
Oct 24, 2018
5.818
5.961
5.569
5.569
93,115
-0.27(-4.59%)
Oct 23, 2018
5.925
6.015
5.827
5.836
166,726
-0.16(-2.68%)
Oct 22, 2018
6.059
6.166
5.818
5.997
252,741
-0.09(-1.47%)
Oct 19, 2018
6.113
6.247
5.925
6.086
145,900
-0.14(-2.29%)
Oct 18, 2018
6.434
6.461
6.211
6.229
120,340
-0.21(-3.32%)
Oct 17, 2018
6.336
6.452
6.291
6.443
112,280
+0.06(+0.98%)
Oct 16, 2018
6.131
6.416
6.050
6.381
255,986
+0.23(+3.77%)
Oct 15, 2018
6.122
6.175
6.050
6.149
97,846
+0.05(+0.88%)
Oct 12, 2018
6.024
6.157
5.908
6.095
106,568
+0.15(+2.55%)
Oct 11, 2018
5.845
6.041
5.801
5.943
111,694
+0.04(+0.76%)
Oct 10, 2018
6.033
6.104
5.863
5.899
155,081
-0.19(-3.08%)
Oct 09, 2018
6.273
6.372
6.077
6.086
120,574
-0.19(-2.99%)
Oct 08, 2018
6.113
6.372
6.059
6.273
108,762
+0.17(+2.78%)
Oct 05, 2018
6.211
6.211
5.943
6.104
91,440
-0.09(-1.44%)
Oct 04, 2018
6.434
6.505
6.175
6.193
123,020
-0.27(-4.14%)
Oct 03, 2018
6.336
6.514
6.300
6.461
134,998
+0.14(+2.26%)
Oct 02, 2018
5.899
6.345
5.899
6.318
159,337
+0.39(+6.63%)
Oct 01, 2018
5.863
6.015
5.863
5.925
187,409
+0.12(+2.15%)
Sep 28, 2018
5.801
5.890
5.510
5.801
301,998
+0.04(+0.78%)
Sep 27, 2018
5.934
5.979
5.711
5.756
128,258
-0.18(-3.01%)
Sep 26, 2018
6.068
6.113
5.890
5.934
161,171
-0.13(-2.21%)
Sep 25, 2018
6.470
6.470
6.068
6.068
310,339
-0.09(-1.45%)
Sep 24, 2018
6.157
6.314
6.068
6.157
124,058
-0.04(-0.72%)
Sep 21, 2018
6.068
6.202
6.068
6.202
318,471
+0.09(+1.46%)
Sep 20, 2018
6.157
6.247
6.068
6.113
101,836
-0.04(-0.72%)
Sep 19, 2018
6.113
6.403
6.046
6.157
262,130
+0.09(+1.47%)
Sep 18, 2018
5.801
6.113
5.756
6.068
344,979
+0.31(+5.43%)
Sep 17, 2018
5.801
5.801
5.711
5.756
87,774
+0.00(+0.00%)
Sep 14, 2018
5.845
5.934
5.711
5.756
105,111
-0.13(-2.27%)
Sep 13, 2018
5.890
5.934
5.711
5.890
282,356
+0.00(+0.00%)
Sep 12, 2018
6.024
6.024
5.890
5.890
254,267
-0.13(-2.22%)
Sep 11, 2018
6.024
6.113
5.899
6.024
277,219
-0.04(-0.74%)
Sep 10, 2018
6.113
6.113
6.024
6.068
73,891
+0.00(+0.00%)
Sep 07, 2018
5.979
6.068
5.957
6.068
59,167
+0.04(+0.74%)
Sep 06, 2018
6.157
6.247
5.934
6.024
68,301
-0.18(-2.88%)
Sep 05, 2018
6.157
6.291
6.068
6.202
68,261
+0.04(+0.72%)
Sep 04, 2018
6.247
6.291
6.113
6.157
169,501
-0.09(-1.43%)
Aug 31, 2018
6.247
6.247
6.247
0
+0.13(+2.19%)
Aug 30, 2018
6.291
6.381
6.068
6.113
145,944
-0.22(-3.52%)
Aug 29, 2018
6.068
6.447
6.068
6.336
152,220
+0.27(+4.41%)
Aug 28, 2018
6.068
6.202
6.024
6.068
174,748
+0.00(+0.00%)
Aug 27, 2018
6.220
6.247
6.068
6.068
36,177
-0.13(-2.16%)
Aug 24, 2018
6.202
6.336
6.157
6.202
74,855
+0.00(+0.00%)
Aug 23, 2018
6.202
6.314
6.122
6.202
89,929
+0.00(+0.00%)
Aug 22, 2018
5.934
6.247
5.934
6.202
103,687
+0.27(+4.51%)
Aug 21, 2018
5.890
6.024
5.890
5.934
147,573
+0.04(+0.76%)
Aug 20, 2018
5.801
5.934
5.801
5.890
84,710
+0.09(+1.54%)
Aug 17, 2018
5.801
5.890
5.801
5.801
149,822
-0.04(-0.76%)
Aug 16, 2018
5.801
5.890
5.801
5.845
53,625
+0.04(+0.77%)
Aug 15, 2018
5.801
5.845
5.711
5.801
196,960
+0.00(+0.00%)
Aug 14, 2018
5.801
5.890
5.801
5.801
205,153
+0.00(+0.00%)
Aug 13, 2018
5.934
5.973
5.801
5.801
218,646
-0.13(-2.26%)
Aug 10, 2018
5.801
5.979
5.711
5.934
191,508
+0.09(+1.53%)
Aug 09, 2018
5.801
5.979
5.711
5.845
249,185
+0.09(+1.55%)
Aug 08, 2018
5.756
5.845
5.711
5.756
97,281
+0.00(+0.00%)
Aug 07, 2018
5.890
5.890
5.711
5.756
205,102
-0.13(-2.27%)
Aug 06, 2018
6.068
6.157
5.845
5.890
163,951
-0.18(-2.94%)
Aug 03, 2018
6.024
6.113
6.024
6.068
128,083
+0.00(+0.00%)
Aug 02, 2018
5.979
6.113
5.890
6.068
237,793
+0.13(+2.26%)
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.