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
Grupo Aval Acciones Y Valores S ADR
(NY:
AVAL
)
2.170
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 29, 2016
4.967
5.051
4.907
4.999
359,121
+0.05(+0.92%)
Jul 28, 2016
5.051
5.051
4.915
4.954
178,611
-0.03(-0.52%)
Jul 27, 2016
4.973
5.038
4.941
4.980
191,893
+0.03(+0.55%)
Jul 26, 2016
5.043
5.043
4.946
4.953
227,712
-0.08(-1.67%)
Jul 25, 2016
5.263
5.263
5.011
5.037
130,662
-0.21(-4.06%)
Jul 22, 2016
5.121
5.263
5.121
5.250
533,480
+0.12(+2.26%)
Jul 21, 2016
5.250
5.250
5.130
5.133
261,663
-0.08(-1.49%)
Jul 20, 2016
5.127
5.263
5.114
5.211
94,745
+0.11(+2.15%)
Jul 19, 2016
5.172
5.179
5.101
5.101
158,669
-0.08(-1.62%)
Jul 18, 2016
5.159
5.204
5.146
5.185
73,491
+0.04(+0.75%)
Jul 15, 2016
5.159
5.185
5.127
5.146
265,167
-0.02(-0.37%)
Jul 14, 2016
5.230
5.230
5.153
5.166
437,621
+0.02(+0.38%)
Jul 13, 2016
5.179
5.185
5.101
5.146
193,881
-0.03(-0.50%)
Jul 12, 2016
5.192
5.211
5.146
5.172
105,053
+0.03(+0.63%)
Jul 11, 2016
5.166
5.192
5.121
5.140
155,574
-0.02(-0.38%)
Jul 08, 2016
5.127
5.163
5.075
5.159
156,687
+0.08(+1.65%)
Jul 07, 2016
5.075
5.101
4.985
5.075
255,020
+0.02(+0.38%)
Jul 06, 2016
5.043
5.069
4.998
5.056
140,151
+0.01(+0.13%)
Jul 05, 2016
5.166
5.166
5.030
5.050
115,858
-0.13(-2.49%)
Jul 01, 2016
5.243
5.179
5.179
5.179
178,096
-0.02(-0.37%)
Jun 30, 2016
5.237
5.237
5.127
5.198
267,658
+0.01(+0.12%)
Jun 29, 2016
5.166
5.204
5.132
5.192
200,528
+0.10(+2.03%)
Jun 28, 2016
4.991
5.095
4.933
5.088
180,403
+0.16(+3.18%)
Jun 27, 2016
4.964
5.060
4.899
4.931
103,499
-0.09(-1.79%)
Jun 24, 2016
5.015
5.079
4.970
5.021
258,590
-0.21(-4.05%)
Jun 23, 2016
5.227
5.259
5.189
5.234
59,424
+0.08(+1.50%)
Jun 22, 2016
5.047
5.208
5.047
5.156
113,651
+0.06(+1.26%)
Jun 21, 2016
5.015
5.105
5.015
5.092
75,449
+0.06(+1.15%)
Jun 20, 2016
5.124
5.169
5.021
5.034
84,986
-0.01(-0.25%)
Jun 17, 2016
5.054
5.079
5.015
5.047
188,853
+0.02(+0.38%)
Jun 16, 2016
5.028
5.041
4.957
5.028
203,253
-0.02(-0.38%)
Jun 15, 2016
4.983
5.105
4.983
5.047
184,287
+0.07(+1.42%)
Jun 14, 2016
5.015
5.028
4.938
4.976
319,642
-0.01(-0.26%)
Jun 13, 2016
4.976
5.015
4.925
4.989
87,850
+0.00(+0.00%)
Jun 10, 2016
5.041
5.047
4.989
4.989
88,742
-0.13(-2.51%)
Jun 09, 2016
5.066
5.131
5.060
5.118
111,513
+0.01(+0.25%)
Jun 08, 2016
5.047
5.137
5.028
5.105
287,440
+0.08(+1.53%)
Jun 07, 2016
4.816
5.047
4.816
5.028
362,765
+0.23(+4.69%)
Jun 06, 2016
4.906
4.919
4.739
4.803
89,377
-0.09(-1.84%)
Jun 03, 2016
4.758
4.919
4.758
4.893
71,117
+0.13(+2.70%)
Jun 02, 2016
4.719
4.771
4.694
4.764
115,163
+0.05(+1.09%)
Jun 01, 2016
4.636
4.732
4.629
4.713
232,907
+0.04(+0.96%)
May 31, 2016
4.764
4.764
4.668
4.668
286,230
-0.08(-1.76%)
May 27, 2016
4.886
4.751
4.751
4.751
237,655
-0.12(-2.51%)
May 26, 2016
4.854
4.912
4.829
4.874
126,806
+0.04(+0.82%)
May 25, 2016
4.802
4.840
4.770
4.834
244,752
+0.05(+1.07%)
May 24, 2016
4.808
4.840
4.770
4.783
63,143
-0.01(-0.27%)
May 23, 2016
4.789
4.860
4.789
4.796
98,739
-0.03(-0.53%)
May 20, 2016
4.847
4.892
4.808
4.821
127,704
+0.01(+0.13%)
May 19, 2016
4.879
4.892
4.808
4.815
714,473
-0.03(-0.66%)
May 18, 2016
4.943
4.943
4.815
4.847
137,078
-0.13(-2.70%)
May 17, 2016
4.956
5.026
4.956
4.981
554,522
+0.02(+0.39%)
May 16, 2016
5.007
5.058
4.949
4.962
500,436
-0.03(-0.64%)
May 13, 2016
4.981
5.032
4.930
4.994
249,383
-0.03(-0.51%)
May 12, 2016
5.116
5.122
5.020
5.020
1,680,111
-0.06(-1.13%)
May 11, 2016
5.052
5.148
5.052
5.077
4,959,750
+0.00(+0.00%)
May 10, 2016
5.020
5.116
5.013
5.077
109,535
+0.07(+1.41%)
May 09, 2016
5.039
5.039
4.930
5.007
31,849
-0.03(-0.51%)
May 06, 2016
5.026
5.058
4.962
5.032
18,596
+0.00(+0.00%)
May 05, 2016
5.141
5.141
4.994
5.032
74,290
-0.04(-0.88%)
May 04, 2016
5.141
5.161
5.020
5.077
106,007
-0.11(-2.10%)
May 03, 2016
5.218
5.218
5.058
5.186
92,500
-0.08(-1.58%)
May 02, 2016
5.205
5.314
5.205
5.269
228,551
+0.09(+1.73%)
Apr 29, 2016
5.225
5.301
5.180
5.180
242,917
-0.01(-0.12%)
Apr 28, 2016
5.135
5.276
5.135
5.186
52,985
+0.03(+0.62%)
Apr 27, 2016
5.084
5.167
5.084
5.154
204,139
+0.08(+1.56%)
Apr 26, 2016
5.049
5.100
4.909
5.075
201,210
+0.05(+1.02%)
Apr 25, 2016
5.088
5.100
5.011
5.024
114,293
-0.08(-1.50%)
Apr 22, 2016
5.151
5.209
5.081
5.100
122,379
-0.06(-1.23%)
Apr 21, 2016
5.228
5.228
5.126
5.164
17,786
-0.06(-1.22%)
Apr 20, 2016
5.145
5.228
5.113
5.228
113,038
+0.06(+1.23%)
Apr 19, 2016
5.075
5.190
5.075
5.164
165,159
+0.13(+2.66%)
Apr 18, 2016
4.967
5.037
4.941
5.030
70,661
+0.03(+0.51%)
Apr 15, 2016
5.024
5.024
4.954
5.005
31,521
-0.05(-1.01%)
Apr 14, 2016
5.056
5.069
5.030
5.056
60,591
-0.01(-0.13%)
Apr 13, 2016
4.998
5.120
4.979
5.062
152,969
+0.08(+1.66%)
Apr 12, 2016
4.935
4.986
4.877
4.979
144,220
+0.08(+1.56%)
Apr 11, 2016
4.865
4.909
4.814
4.903
106,929
+0.10(+2.12%)
Apr 08, 2016
4.820
4.845
4.769
4.801
89,668
+0.06(+1.35%)
Apr 07, 2016
4.743
4.763
4.648
4.737
61,810
-0.04(-0.80%)
Apr 06, 2016
4.814
4.839
4.756
4.775
30,822
+0.01(+0.13%)
Apr 05, 2016
4.788
4.814
4.705
4.769
184,974
-0.01(-0.13%)
Apr 04, 2016
4.884
4.884
4.750
4.775
71,496
-0.09(-1.83%)
Apr 01, 2016
4.833
4.896
4.826
4.865
123,030
-0.04(-0.89%)
Mar 31, 2016
4.807
4.927
4.807
4.908
73,039
+0.10(+2.11%)
Mar 30, 2016
4.750
4.826
4.750
4.807
328,243
+0.10(+2.02%)
Mar 29, 2016
4.584
4.730
4.559
4.711
213,123
-0.01(-0.13%)
Mar 28, 2016
4.597
4.737
4.597
4.718
665,088
+0.14(+3.05%)
Mar 24, 2016
4.623
4.578
4.578
4.578
178,121
-0.10(-2.04%)
Mar 23, 2016
4.756
4.826
4.648
4.673
126,001
-0.11(-2.26%)
Mar 22, 2016
4.667
4.857
4.654
4.781
443,269
+0.13(+2.87%)
Mar 21, 2016
4.648
4.724
4.527
4.648
201,256
-0.01(-0.14%)
Mar 18, 2016
4.807
4.819
4.534
4.654
257,532
-0.13(-2.79%)
Mar 17, 2016
4.711
4.832
4.711
4.788
40,317
+0.10(+2.03%)
Mar 16, 2016
4.616
4.711
4.515
4.692
223,287
+0.09(+1.93%)
Mar 15, 2016
4.603
4.638
4.578
4.603
437,778
-0.07(-1.49%)
Mar 14, 2016
4.705
4.737
4.635
4.673
164,021
-0.05(-1.08%)
Mar 11, 2016
4.673
4.730
4.654
4.724
38,369
+0.06(+1.36%)
Mar 10, 2016
4.661
4.661
4.543
4.661
178,255
-0.01(-0.27%)
Mar 09, 2016
4.648
4.705
4.610
4.673
83,781
+0.06(+1.38%)
Mar 08, 2016
4.794
4.794
4.588
4.610
92,441
-0.18(-3.71%)
Mar 07, 2016
4.635
4.794
4.635
4.788
107,138
+0.13(+2.86%)
Mar 04, 2016
4.603
4.673
4.603
4.654
78,875
+0.04(+0.83%)
Mar 03, 2016
4.578
4.661
4.502
4.616
405,338
+0.03(+0.55%)
Mar 02, 2016
4.394
4.591
4.394
4.591
129,751
+0.18(+4.03%)
Mar 01, 2016
4.305
4.426
4.292
4.413
155,397
+0.13(+2.96%)
Feb 29, 2016
4.229
4.315
4.229
4.286
84,071
+0.08(+1.96%)
Feb 26, 2016
4.318
4.324
4.197
4.203
118,816
-0.04(-1.05%)
Feb 25, 2016
4.172
4.280
4.172
4.248
140,188
+0.08(+1.99%)
Feb 24, 2016
4.070
4.171
4.064
4.165
369,704
+0.03(+0.61%)
Feb 23, 2016
4.197
4.215
4.108
4.140
75,419
-0.07(-1.65%)
Feb 22, 2016
4.121
4.247
4.121
4.209
197,114
+0.12(+2.94%)
Feb 19, 2016
4.133
4.171
4.070
4.089
378,561
-0.08(-1.97%)
Feb 18, 2016
4.114
4.228
3.969
4.171
273,458
+0.06(+1.38%)
Feb 17, 2016
4.001
4.114
3.956
4.114
116,837
+0.14(+3.50%)
Feb 16, 2016
4.089
4.089
3.887
3.975
80,768
-0.04(-1.10%)
Feb 12, 2016
3.899
4.020
4.020
4.020
103,321
+0.18(+4.61%)
Feb 11, 2016
3.824
3.893
3.779
3.843
133,552
-0.06(-1.46%)
Feb 10, 2016
3.931
3.982
3.881
3.899
49,554
-0.04(-0.96%)
Feb 09, 2016
3.918
3.963
3.881
3.937
199,203
-0.01(-0.32%)
Feb 08, 2016
4.013
4.013
3.925
3.950
144,240
-0.11(-2.80%)
Feb 05, 2016
4.057
4.083
4.013
4.064
90,691
-0.02(-0.46%)
Feb 04, 2016
4.064
4.095
3.982
4.083
123,278
+0.03(+0.78%)
Feb 03, 2016
3.912
4.057
3.836
4.051
118,174
+0.18(+4.57%)
Feb 02, 2016
4.001
4.001
3.849
3.874
123,064
-0.22(-5.40%)
Feb 01, 2016
4.089
4.102
3.950
4.095
112,163
-0.05(-1.22%)
Jan 29, 2016
4.089
4.152
4.020
4.146
99,770
+0.06(+1.55%)
Jan 28, 2016
4.020
4.178
4.020
4.083
129,678
+0.06(+1.57%)
Jan 27, 2016
3.988
4.039
3.918
4.020
68,598
+0.01(+0.30%)
Jan 26, 2016
3.913
4.052
3.882
4.008
160,112
+0.14(+3.58%)
Jan 25, 2016
3.957
3.970
3.844
3.869
109,956
-0.14(-3.45%)
Jan 22, 2016
4.001
4.089
3.929
4.008
121,747
+0.13(+3.24%)
Jan 21, 2016
3.750
3.888
3.731
3.882
466,318
+0.13(+3.35%)
Jan 20, 2016
3.743
3.819
3.668
3.756
299,202
-0.06(-1.49%)
Jan 19, 2016
3.913
3.932
3.775
3.813
275,770
-0.04(-1.14%)
Jan 15, 2016
3.926
3.857
3.857
3.857
271,323
-0.18(-4.37%)
Jan 14, 2016
3.901
4.064
3.863
4.033
136,170
+0.16(+4.23%)
Jan 13, 2016
3.945
3.989
3.831
3.869
182,551
-0.04(-1.13%)
Jan 12, 2016
3.605
3.951
3.605
3.913
234,617
+0.36(+10.28%)
Jan 11, 2016
3.869
3.926
3.517
3.548
233,647
-0.29(-7.54%)
Jan 08, 2016
3.907
4.004
3.825
3.838
106,515
-0.03(-0.81%)
Jan 07, 2016
3.863
3.958
3.850
3.869
139,519
-0.09(-2.38%)
Jan 06, 2016
4.033
4.045
3.907
3.964
151,093
-0.20(-4.69%)
Jan 05, 2016
4.077
4.177
4.045
4.159
167,182
+0.08(+1.85%)
Jan 04, 2016
4.108
4.108
4.020
4.083
245,340
-0.02(-0.46%)
Dec 31, 2015
4.209
4.102
4.102
4.102
99,342
-0.11(-2.54%)
Dec 30, 2015
4.341
4.379
4.152
4.209
174,848
-0.16(-3.60%)
Dec 29, 2015
4.354
4.461
4.184
4.366
484,239
+0.04(+1.03%)
Dec 28, 2015
4.322
4.322
4.228
4.322
65,069
-0.03(-0.58%)
Dec 24, 2015
4.240
4.347
4.347
4.347
124,530
+0.11(+2.51%)
Dec 23, 2015
4.071
4.240
4.015
4.240
289,781
+0.23(+5.62%)
Dec 22, 2015
4.128
4.128
3.989
4.015
145,401
-0.09(-2.14%)
Dec 21, 2015
4.090
4.259
4.084
4.103
260,841
+0.03(+0.61%)
Dec 18, 2015
4.128
4.215
4.052
4.078
756,381
-0.08(-1.96%)
Dec 17, 2015
4.178
4.184
4.071
4.159
194,892
+0.03(+0.76%)
Dec 16, 2015
3.977
4.140
3.930
4.128
335,578
+0.16(+3.94%)
Dec 15, 2015
3.846
4.015
3.846
3.971
219,244
+0.16(+4.11%)
Dec 14, 2015
3.808
3.858
3.796
3.814
81,018
+0.01(+0.33%)
Dec 11, 2015
3.902
3.915
3.802
3.802
219,608
-0.12(-3.03%)
Dec 10, 2015
3.915
4.002
3.902
3.921
252,665
+0.01(+0.32%)
Dec 09, 2015
3.846
4.009
3.846
3.908
197,274
+0.09(+2.30%)
Dec 08, 2015
3.933
3.959
3.764
3.821
55,540
-0.13(-3.33%)
Dec 07, 2015
4.071
4.071
3.952
3.952
419,140
-0.14(-3.37%)
Dec 04, 2015
4.290
4.290
4.084
4.090
304,977
-0.22(-5.09%)
Dec 03, 2015
4.366
4.391
4.272
4.309
220,469
-0.03(-0.58%)
Dec 02, 2015
4.290
4.422
4.253
4.334
274,245
-0.08(-1.84%)
Dec 01, 2015
4.359
4.472
4.247
4.416
208,400
+0.05(+1.15%)
Nov 30, 2015
4.441
4.441
4.272
4.366
364,101
-0.07(-1.55%)
Nov 27, 2015
4.453
4.478
4.393
4.435
224,213
-0.03(-0.56%)
Nov 25, 2015
4.541
4.460
4.460
4.460
885,446
-0.11(-2.32%)
Nov 24, 2015
4.491
4.609
4.491
4.566
199,733
+0.09(+2.09%)
Nov 23, 2015
4.478
4.522
4.410
4.472
158,193
-0.02(-0.42%)
Nov 20, 2015
4.497
4.559
4.453
4.491
239,937
+0.00(+0.00%)
Nov 19, 2015
4.484
4.559
4.441
4.491
351,496
+0.01(+0.14%)
Nov 18, 2015
4.566
4.597
4.453
4.484
99,420
-0.05(-1.10%)
Nov 17, 2015
4.697
4.728
4.528
4.534
132,535
-0.17(-3.71%)
Nov 16, 2015
4.628
4.728
4.625
4.709
53,322
+0.07(+1.48%)
Nov 13, 2015
4.734
4.734
4.559
4.640
167,731
-0.10(-2.11%)
Nov 12, 2015
4.852
4.852
4.734
4.740
91,692
-0.16(-3.18%)
Nov 11, 2015
4.959
4.996
4.871
4.896
96,906
-0.04(-0.76%)
Nov 10, 2015
4.990
5.040
4.927
4.934
112,497
-0.07(-1.37%)
Nov 09, 2015
5.046
5.058
4.940
5.002
217,882
-0.04(-0.87%)
Nov 06, 2015
5.121
5.171
5.008
5.046
208,252
-0.06(-1.10%)
Nov 05, 2015
5.077
5.139
5.052
5.102
146,793
+0.01(+0.12%)
Nov 04, 2015
5.196
5.227
5.061
5.096
149,879
-0.09(-1.80%)
Nov 03, 2015
5.071
5.208
5.071
5.189
358,817
+0.12(+2.46%)
Nov 02, 2015
4.990
5.133
4.990
5.065
276,497
+0.07(+1.37%)
Oct 30, 2015
5.033
5.121
4.952
4.996
233,075
-0.02(-0.50%)
Oct 29, 2015
5.121
5.152
5.015
5.021
374,505
-0.14(-2.72%)
Oct 28, 2015
5.149
5.186
5.118
5.161
210,740
+0.05(+0.97%)
Oct 27, 2015
5.118
5.143
5.037
5.112
435,522
-0.06(-1.08%)
Oct 26, 2015
5.130
5.168
5.081
5.168
235,738
+0.01(+0.24%)
Oct 23, 2015
5.043
5.155
5.043
5.155
317,858
+0.07(+1.47%)
Oct 22, 2015
5.062
5.130
5.037
5.081
275,175
+0.04(+0.86%)
Oct 21, 2015
5.037
5.087
4.956
5.037
283,032
-0.01(-0.25%)
Oct 20, 2015
4.994
5.062
4.963
5.050
380,535
+0.05(+0.99%)
Oct 19, 2015
5.118
5.118
4.981
5.000
153,242
-0.14(-2.78%)
Oct 16, 2015
5.161
5.161
5.087
5.143
189,002
+0.00(+0.00%)
Oct 15, 2015
5.155
5.155
5.081
5.143
174,027
-0.03(-0.60%)
Oct 14, 2015
5.081
5.180
5.056
5.174
205,389
+0.09(+1.83%)
Oct 13, 2015
5.168
5.211
5.068
5.081
438,316
-0.12(-2.39%)
Oct 12, 2015
5.205
5.261
5.124
5.205
95,083
-0.01(-0.24%)
Oct 09, 2015
5.124
5.266
5.124
5.217
363,966
+0.09(+1.82%)
Oct 08, 2015
5.130
5.155
5.112
5.124
547,239
+0.01(+0.12%)
Oct 07, 2015
5.056
5.186
5.043
5.118
378,820
+0.08(+1.65%)
Oct 06, 2015
4.973
5.041
4.948
5.035
739,465
+0.07(+1.50%)
Oct 05, 2015
4.924
4.998
4.893
4.961
202,596
+0.17(+3.48%)
Oct 02, 2015
4.732
4.812
4.602
4.794
261,745
+0.09(+1.97%)
Oct 01, 2015
4.800
4.800
4.664
4.701
136,018
-0.04(-0.78%)
Sep 30, 2015
4.726
4.769
4.658
4.738
105,999
+0.02(+0.52%)
Sep 29, 2015
4.676
4.732
4.571
4.713
183,764
+0.04(+0.93%)
Sep 28, 2015
4.614
4.750
4.608
4.670
294,950
+0.01(+0.13%)
Sep 25, 2015
4.695
4.741
4.590
4.664
470,795
+0.01(+0.27%)
Sep 24, 2015
4.534
4.664
4.441
4.651
655,074
+0.06(+1.35%)
Sep 23, 2015
4.540
4.614
4.398
4.590
577,365
+0.01(+0.14%)
Sep 22, 2015
4.614
4.620
4.503
4.583
804,714
-0.12(-2.50%)
Sep 21, 2015
4.750
4.812
4.695
4.701
191,483
-0.01(-0.26%)
Sep 18, 2015
4.917
4.938
4.713
4.713
475,139
-0.26(-5.22%)
Sep 17, 2015
5.016
5.023
4.917
4.973
530,369
-0.04(-0.86%)
Sep 16, 2015
5.016
5.091
4.979
5.016
395,348
+0.04(+0.75%)
Sep 15, 2015
4.942
4.992
4.917
4.979
97,956
+0.06(+1.13%)
Sep 14, 2015
4.886
4.942
4.843
4.924
142,346
+0.04(+0.76%)
Sep 11, 2015
4.874
4.948
4.868
4.886
143,995
-0.03(-0.63%)
Sep 10, 2015
4.651
4.917
4.651
4.917
417,020
+0.27(+5.72%)
Sep 09, 2015
4.719
4.750
4.627
4.651
163,560
-0.05(-1.05%)
Sep 08, 2015
4.695
4.719
4.651
4.701
116,121
+0.02(+0.40%)
Sep 04, 2015
4.620
4.682
4.682
4.682
258,350
+0.01(+0.26%)
Sep 03, 2015
4.552
4.701
4.552
4.670
113,387
+0.12(+2.72%)
Sep 02, 2015
4.620
4.633
4.491
4.546
197,172
-0.04(-0.81%)
Sep 01, 2015
4.664
4.695
4.546
4.583
403,555
-0.18(-3.77%)
Aug 31, 2015
4.540
4.787
4.518
4.763
352,738
+0.17(+3.77%)
Aug 28, 2015
4.534
4.676
4.466
4.590
664,589
+0.03(+0.68%)
Aug 27, 2015
4.138
4.559
4.113
4.559
1,004,057
+0.46(+11.34%)
Aug 26, 2015
4.039
4.113
3.983
4.094
295,424
+0.10(+2.62%)
Aug 25, 2015
4.181
4.224
3.990
3.990
370,587
-0.01(-0.15%)
Aug 24, 2015
4.236
4.267
3.996
3.996
554,978
-0.41(-9.36%)
Aug 21, 2015
4.624
4.624
4.408
4.408
334,533
-0.22(-4.79%)
Aug 20, 2015
4.636
4.692
4.575
4.630
226,142
-0.07(-1.57%)
Aug 19, 2015
4.864
4.864
4.661
4.704
183,041
-0.17(-3.41%)
Aug 18, 2015
4.778
4.889
4.711
4.870
296,176
+0.08(+1.67%)
Aug 17, 2015
4.833
4.882
4.759
4.790
120,795
-0.03(-0.64%)
Aug 14, 2015
4.962
5.067
4.784
4.821
993,428
-0.17(-3.33%)
Aug 13, 2015
5.079
5.086
4.913
4.987
332,630
-0.10(-1.94%)
Aug 12, 2015
5.042
5.098
5.018
5.086
306,389
+0.04(+0.73%)
Aug 11, 2015
5.153
5.184
5.018
5.049
1,170,541
-0.12(-2.38%)
Aug 10, 2015
5.036
5.184
5.018
5.172
311,299
+0.14(+2.82%)
Aug 07, 2015
5.098
5.147
4.993
5.030
111,525
-0.09(-1.80%)
Aug 06, 2015
5.104
5.203
5.079
5.123
419,326
+0.03(+0.60%)
Aug 05, 2015
5.184
5.283
5.061
5.092
420,775
-0.07(-1.31%)
Aug 04, 2015
5.184
5.264
5.144
5.159
248,800
-0.02(-0.47%)
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.