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: 7:00 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 31, 2020
3.629
3.653
3.567
3.575
289,306
-0.09(-2.35%)
Jul 30, 2020
3.692
3.692
3.622
3.661
372,036
-0.03(-0.92%)
Jul 29, 2020
3.695
3.703
3.648
3.695
313,867
+0.02(+0.42%)
Jul 28, 2020
3.703
3.742
3.672
3.679
40,523
-0.04(-1.05%)
Jul 27, 2020
3.679
3.749
3.617
3.718
125,878
+0.04(+1.06%)
Jul 24, 2020
3.726
3.749
3.679
3.679
65,948
-0.07(-1.87%)
Jul 23, 2020
3.812
3.812
3.742
3.749
132,135
-0.01(-0.21%)
Jul 22, 2020
3.718
3.788
3.718
3.757
74,808
+0.02(+0.42%)
Jul 21, 2020
3.609
3.773
3.609
3.742
205,914
+0.16(+4.57%)
Jul 20, 2020
3.625
3.679
3.532
3.578
184,919
-0.09(-2.34%)
Jul 17, 2020
3.734
3.734
3.656
3.664
268,937
-0.04(-1.05%)
Jul 16, 2020
3.664
3.734
3.636
3.703
90,483
+0.02(+0.42%)
Jul 15, 2020
3.687
3.734
3.656
3.687
131,891
+0.05(+1.50%)
Jul 14, 2020
3.602
3.648
3.578
3.633
191,223
+0.01(+0.21%)
Jul 13, 2020
3.609
3.687
3.609
3.625
184,433
+0.02(+0.43%)
Jul 10, 2020
3.586
3.644
3.578
3.609
260,967
+0.01(+0.22%)
Jul 09, 2020
3.640
3.652
3.547
3.602
676,756
-0.05(-1.28%)
Jul 08, 2020
3.633
3.648
3.555
3.648
551,045
+0.11(+3.08%)
Jul 07, 2020
3.555
3.555
3.500
3.539
321,061
-0.02(-0.66%)
Jul 06, 2020
3.555
3.594
3.516
3.563
227,706
+0.06(+1.78%)
Jul 02, 2020
3.430
3.524
3.430
3.500
274,979
+0.11(+3.21%)
Jul 01, 2020
3.384
3.468
3.372
3.392
251,582
+0.00(+0.00%)
Jun 30, 2020
3.329
3.423
3.322
3.392
526,890
+0.05(+1.40%)
Jun 29, 2020
3.430
3.434
3.314
3.345
309,285
-0.03(-0.98%)
Jun 26, 2020
3.471
3.502
3.378
3.378
408,012
-0.12(-3.32%)
Jun 25, 2020
3.324
3.517
3.316
3.494
418,200
+0.14(+4.15%)
Jun 24, 2020
3.486
3.486
3.355
3.355
546,609
-0.14(-3.98%)
Jun 23, 2020
3.409
3.502
3.409
3.494
592,890
+0.12(+3.67%)
Jun 22, 2020
3.471
3.471
3.270
3.370
727,018
-0.12(-3.33%)
Jun 19, 2020
3.571
3.587
3.486
3.486
514,607
-0.04(-1.10%)
Jun 18, 2020
3.494
3.564
3.479
3.525
641,316
+0.00(+0.00%)
Jun 17, 2020
3.610
3.610
3.494
3.525
352,484
-0.06(-1.72%)
Jun 16, 2020
3.703
3.765
3.564
3.587
330,960
+0.02(+0.43%)
Jun 15, 2020
3.494
3.579
3.401
3.571
1,734,646
+0.00(+0.00%)
Jun 12, 2020
3.633
3.647
3.533
3.571
2,353,248
+0.10(+2.90%)
Jun 11, 2020
3.579
3.602
3.428
3.471
1,127,690
-0.23(-6.26%)
Jun 10, 2020
3.865
3.865
3.703
3.703
659,280
-0.17(-4.39%)
Jun 09, 2020
3.942
3.942
3.834
3.873
1,722,452
-0.14(-3.47%)
Jun 08, 2020
4.089
4.089
3.966
4.012
964,387
-0.01(-0.19%)
Jun 05, 2020
3.857
4.058
3.850
4.020
1,834,113
+0.22(+5.91%)
Jun 04, 2020
3.695
3.819
3.695
3.796
1,316,069
+0.07(+1.87%)
Jun 03, 2020
3.641
3.749
3.641
3.726
2,051,376
+0.11(+2.99%)
Jun 02, 2020
3.556
3.641
3.556
3.618
480,229
+0.09(+2.41%)
Jun 01, 2020
3.394
3.602
3.394
3.533
1,214,503
+0.14(+4.10%)
May 29, 2020
3.355
3.448
3.332
3.394
1,755,072
+0.00(+0.00%)
May 28, 2020
3.301
3.482
3.249
3.394
899,075
+0.08(+2.50%)
May 27, 2020
3.295
3.338
3.230
3.311
2,017,524
+0.06(+1.89%)
May 26, 2020
3.180
3.272
3.180
3.249
1,086,604
+0.12(+3.93%)
May 22, 2020
3.142
3.149
3.063
3.126
1,553,225
-0.02(-0.49%)
May 21, 2020
3.111
3.254
3.111
3.142
476,746
+0.03(+0.99%)
May 20, 2020
3.065
3.192
3.065
3.111
1,405,928
+0.08(+2.53%)
May 19, 2020
3.073
3.119
3.034
3.034
1,019,285
-0.06(-1.99%)
May 18, 2020
2.957
3.134
2.957
3.096
672,137
+0.15(+4.95%)
May 15, 2020
2.896
2.957
2.842
2.950
475,171
+0.04(+1.32%)
May 14, 2020
2.942
3.019
2.888
2.911
587,157
-0.07(-2.32%)
May 13, 2020
3.057
3.069
2.965
2.980
808,218
-0.10(-3.24%)
May 12, 2020
3.026
3.119
3.003
3.080
860,790
+0.05(+1.78%)
May 11, 2020
3.096
3.126
3.019
3.026
1,080,133
-0.11(-3.43%)
May 08, 2020
3.103
3.203
3.088
3.134
668,234
+0.07(+2.26%)
May 07, 2020
3.126
3.195
3.065
3.065
771,558
-0.02(-0.75%)
May 06, 2020
3.134
3.142
3.063
3.088
551,318
-0.05(-1.47%)
May 05, 2020
3.195
3.226
3.134
3.134
313,367
+0.00(+0.00%)
May 04, 2020
3.065
3.142
2.996
3.134
910,281
+0.08(+2.51%)
May 01, 2020
3.165
3.165
2.954
3.057
413,985
-0.17(-5.24%)
Apr 30, 2020
3.234
3.295
3.188
3.226
738,378
-0.05(-1.54%)
Apr 29, 2020
3.208
3.353
3.185
3.277
1,020,297
+0.15(+4.63%)
Apr 28, 2020
3.139
3.223
3.116
3.131
927,632
+0.05(+1.74%)
Apr 27, 2020
3.147
3.208
3.070
3.078
501,461
-0.02(-0.49%)
Apr 24, 2020
3.292
3.292
3.074
3.093
359,538
-0.11(-3.57%)
Apr 23, 2020
3.399
3.399
3.192
3.208
304,625
-0.19(-5.62%)
Apr 22, 2020
3.376
3.452
3.315
3.399
520,386
+0.03(+0.91%)
Apr 21, 2020
3.544
3.544
3.368
3.368
245,413
-0.18(-4.96%)
Apr 20, 2020
3.529
3.697
3.452
3.544
425,636
-0.05(-1.28%)
Apr 17, 2020
3.590
3.712
3.551
3.590
446,608
+0.02(+0.64%)
Apr 16, 2020
3.635
3.635
3.506
3.567
300,195
-0.10(-2.71%)
Apr 15, 2020
3.567
3.735
3.513
3.666
201,158
+0.00(+0.00%)
Apr 14, 2020
3.834
3.880
3.628
3.666
1,362,230
-0.05(-1.23%)
Apr 13, 2020
3.605
3.712
3.498
3.712
217,935
+0.11(+3.18%)
Apr 09, 2020
3.658
3.918
3.513
3.597
326,674
-0.02(-0.54%)
Apr 08, 2020
3.639
3.693
3.586
3.617
279,318
-0.01(-0.21%)
Apr 07, 2020
3.670
3.845
3.594
3.624
357,272
+0.05(+1.27%)
Apr 06, 2020
3.412
3.632
3.404
3.579
429,103
+0.22(+6.56%)
Apr 03, 2020
3.191
3.389
3.146
3.358
313,499
+0.16(+4.99%)
Apr 02, 2020
3.108
3.313
3.077
3.199
322,038
+0.06(+1.94%)
Apr 01, 2020
3.237
3.237
3.058
3.138
262,066
-0.19(-5.71%)
Mar 31, 2020
3.358
3.488
3.301
3.328
465,465
+0.02(+0.69%)
Mar 30, 2020
3.412
3.419
3.115
3.305
344,049
-0.10(-2.90%)
Mar 27, 2020
3.510
3.533
3.351
3.404
246,772
-0.18(-5.08%)
Mar 26, 2020
3.100
3.639
3.100
3.586
540,964
+0.49(+15.69%)
Mar 25, 2020
2.735
3.153
2.659
3.100
642,937
+0.46(+17.24%)
Mar 24, 2020
2.545
2.705
2.545
2.644
663,498
+0.11(+4.19%)
Mar 23, 2020
2.728
2.788
2.523
2.538
337,617
-0.19(-6.96%)
Mar 20, 2020
2.872
3.070
2.659
2.728
701,096
-0.12(-4.27%)
Mar 19, 2020
2.796
2.887
2.735
2.849
597,068
+0.03(+1.08%)
Mar 18, 2020
3.290
3.290
2.819
2.819
461,227
-0.64(-18.46%)
Mar 17, 2020
3.617
3.769
3.336
3.457
526,760
-0.11(-2.98%)
Mar 16, 2020
4.232
4.240
3.480
3.564
513,856
-0.96(-21.18%)
Mar 13, 2020
4.126
4.521
4.042
4.521
461,299
+0.55(+13.77%)
Mar 12, 2020
4.566
4.566
3.921
3.974
478,045
-0.77(-16.19%)
Mar 11, 2020
5.114
5.114
4.703
4.741
400,332
-0.43(-8.24%)
Mar 10, 2020
5.167
5.227
5.015
5.167
243,004
+0.01(+0.15%)
Mar 09, 2020
5.516
5.524
5.015
5.159
283,931
-0.69(-11.82%)
Mar 06, 2020
5.965
6.003
5.851
5.851
170,437
-0.24(-3.87%)
Mar 05, 2020
6.094
6.109
6.033
6.086
120,130
-0.10(-1.60%)
Mar 04, 2020
6.185
6.253
6.141
6.185
137,612
+0.05(+0.74%)
Mar 03, 2020
6.238
6.352
6.139
6.139
234,174
-0.08(-1.22%)
Mar 02, 2020
6.200
6.306
6.132
6.215
271,698
+0.04(+0.61%)
Feb 28, 2020
6.139
6.200
6.025
6.177
593,701
-0.07(-1.09%)
Feb 27, 2020
6.299
6.341
6.185
6.246
304,318
-0.14(-2.27%)
Feb 26, 2020
6.535
6.588
6.391
6.391
460,054
-0.13(-1.97%)
Feb 25, 2020
6.572
6.580
6.497
6.519
251,444
-0.01(-0.12%)
Feb 24, 2020
6.527
6.538
6.391
6.527
226,800
-0.06(-0.92%)
Feb 21, 2020
6.603
6.610
6.542
6.588
68,279
-0.02(-0.34%)
Feb 20, 2020
6.701
6.701
6.595
6.610
68,527
-0.07(-1.02%)
Feb 19, 2020
6.641
6.701
6.633
6.678
339,877
+0.05(+0.80%)
Feb 18, 2020
6.588
6.641
6.535
6.625
146,974
+0.05(+0.81%)
Feb 14, 2020
6.603
6.610
6.527
6.572
76,863
-0.01(-0.12%)
Feb 13, 2020
6.512
6.580
6.504
6.580
690,932
+0.05(+0.70%)
Feb 12, 2020
6.550
6.565
6.512
6.535
264,749
+0.06(+0.94%)
Feb 11, 2020
6.444
6.519
6.444
6.474
75,326
+0.05(+0.71%)
Feb 10, 2020
6.474
6.474
6.368
6.428
110,741
-0.05(-0.70%)
Feb 07, 2020
6.550
6.550
6.459
6.474
172,085
-0.08(-1.27%)
Feb 06, 2020
6.595
6.595
6.481
6.557
269,947
-0.02(-0.23%)
Feb 05, 2020
6.588
6.595
6.527
6.572
177,295
+0.05(+0.81%)
Feb 04, 2020
6.451
6.557
6.447
6.519
60,129
+0.11(+1.65%)
Feb 03, 2020
6.406
6.459
6.383
6.413
104,948
+0.02(+0.24%)
Jan 31, 2020
6.375
6.398
6.322
6.398
154,519
-0.02(-0.24%)
Jan 30, 2020
6.353
6.421
6.307
6.413
110,324
+0.04(+0.59%)
Jan 29, 2020
6.361
6.413
6.346
6.376
90,312
+0.00(+0.00%)
Jan 28, 2020
6.308
6.398
6.308
6.376
69,134
+0.10(+1.56%)
Jan 27, 2020
6.361
6.361
6.263
6.278
156,765
-0.17(-2.69%)
Jan 24, 2020
6.549
6.549
6.368
6.451
649,548
-0.09(-1.38%)
Jan 23, 2020
6.549
6.617
6.519
6.542
175,317
-0.05(-0.69%)
Jan 22, 2020
6.496
6.602
6.474
6.587
828,444
+0.10(+1.51%)
Jan 21, 2020
6.557
6.572
6.466
6.489
279,690
-0.06(-0.92%)
Jan 17, 2020
6.557
6.579
6.466
6.549
708,393
+0.00(+0.00%)
Jan 16, 2020
6.625
6.647
6.496
6.549
331,116
-0.08(-1.14%)
Jan 15, 2020
6.730
6.730
6.617
6.625
198,668
-0.08(-1.13%)
Jan 14, 2020
6.693
6.700
6.647
6.700
183,124
+0.02(+0.34%)
Jan 13, 2020
6.678
6.700
6.645
6.678
252,439
+0.01(+0.11%)
Jan 10, 2020
6.655
6.715
6.640
6.670
150,691
-0.01(-0.11%)
Jan 09, 2020
6.693
6.732
6.602
6.678
572,811
-0.01(-0.11%)
Jan 08, 2020
6.632
6.693
6.587
6.685
813,674
+0.08(+1.14%)
Jan 07, 2020
6.670
6.693
6.579
6.610
245,784
-0.06(-0.90%)
Jan 06, 2020
6.647
6.715
6.610
6.670
68,969
+0.02(+0.34%)
Jan 03, 2020
6.647
6.708
6.602
6.647
112,521
+0.01(+0.11%)
Jan 02, 2020
6.579
6.655
6.564
6.640
182,110
+0.06(+0.92%)
Dec 31, 2019
6.489
6.579
6.489
6.579
57,122
+0.05(+0.81%)
Dec 30, 2019
6.564
6.595
6.481
6.527
121,113
-0.03(-0.45%)
Dec 27, 2019
6.579
6.616
6.526
6.556
60,516
-0.04(-0.57%)
Dec 26, 2019
6.564
6.662
6.549
6.594
190,584
+0.05(+0.69%)
Dec 24, 2019
6.624
6.631
6.504
6.549
32,053
-0.04(-0.57%)
Dec 23, 2019
6.466
6.616
6.459
6.586
170,690
+0.12(+1.86%)
Dec 20, 2019
6.504
6.526
6.436
6.466
99,352
+0.00(+0.00%)
Dec 19, 2019
6.406
6.526
6.406
6.466
184,203
+0.08(+1.18%)
Dec 18, 2019
6.346
6.459
6.346
6.391
279,690
+0.06(+0.95%)
Dec 17, 2019
6.331
6.383
6.301
6.331
160,635
+0.02(+0.36%)
Dec 16, 2019
6.308
6.383
6.308
6.308
153,173
+0.01(+0.12%)
Dec 13, 2019
6.301
6.376
6.263
6.301
566,989
+0.00(+0.00%)
Dec 12, 2019
6.263
6.361
6.263
6.301
77,951
+0.05(+0.84%)
Dec 11, 2019
6.225
6.293
6.201
6.248
1,385,682
+0.05(+0.73%)
Dec 10, 2019
6.165
6.256
6.165
6.203
783,955
+0.01(+0.12%)
Dec 09, 2019
6.195
6.263
6.180
6.195
179,582
-0.01(-0.12%)
Dec 06, 2019
6.120
6.203
6.110
6.203
577,097
+0.11(+1.85%)
Dec 05, 2019
6.068
6.158
6.068
6.090
318,394
+0.04(+0.62%)
Dec 04, 2019
6.135
6.180
6.049
6.053
311,752
-0.04(-0.62%)
Dec 03, 2019
6.015
6.090
5.992
6.090
429,894
+0.09(+1.50%)
Dec 02, 2019
6.007
6.053
5.940
6.000
444,434
+0.00(+0.00%)
Nov 29, 2019
5.880
6.000
5.880
6.000
134,199
+0.14(+2.31%)
Nov 27, 2019
5.850
6.000
5.827
5.865
722,469
+0.05(+0.89%)
Nov 26, 2019
5.925
5.937
5.798
5.813
271,229
-0.15(-2.51%)
Nov 25, 2019
5.955
6.038
5.918
5.963
133,302
-0.04(-0.75%)
Nov 22, 2019
5.918
6.086
5.903
6.008
49,526
+0.04(+0.75%)
Nov 21, 2019
6.053
6.068
5.963
5.963
418,110
-0.11(-1.85%)
Nov 20, 2019
6.165
6.165
6.068
6.075
146,498
-0.07(-1.22%)
Nov 19, 2019
6.240
6.247
6.113
6.150
271,112
-0.06(-0.97%)
Nov 18, 2019
6.120
6.232
6.075
6.210
342,105
+0.07(+1.10%)
Nov 15, 2019
6.030
6.247
6.030
6.143
469,497
+0.13(+2.24%)
Nov 14, 2019
6.008
6.083
5.993
6.008
57,793
-0.03(-0.50%)
Nov 13, 2019
6.210
6.218
6.019
6.038
149,277
-0.22(-3.59%)
Nov 12, 2019
6.315
6.322
6.165
6.262
62,628
-0.06(-0.95%)
Nov 11, 2019
6.225
6.352
6.128
6.322
55,628
+0.04(+0.72%)
Nov 08, 2019
6.247
6.300
6.188
6.277
64,744
-0.01(-0.12%)
Nov 07, 2019
6.292
6.300
6.247
6.285
156,722
+0.02(+0.36%)
Nov 06, 2019
6.300
6.382
6.247
6.262
54,071
-0.08(-1.30%)
Nov 05, 2019
6.270
6.472
6.218
6.345
366,755
+0.10(+1.56%)
Nov 04, 2019
6.262
6.352
6.247
6.247
266,748
-0.01(-0.12%)
Nov 01, 2019
6.098
6.352
6.098
6.255
230,944
+0.15(+2.45%)
Oct 31, 2019
6.083
6.128
6.023
6.105
74,905
+0.00(+0.00%)
Oct 30, 2019
6.090
6.143
5.985
6.105
95,391
+0.00(+0.00%)
Oct 29, 2019
5.933
6.105
5.918
6.105
192,868
+0.14(+2.38%)
Oct 28, 2019
5.896
5.978
5.896
5.963
36,114
+0.05(+0.88%)
Oct 25, 2019
5.836
5.941
5.784
5.911
202,454
+0.07(+1.28%)
Oct 24, 2019
5.739
5.851
5.710
5.836
682,402
+0.11(+1.96%)
Oct 23, 2019
5.732
5.774
5.672
5.724
288,350
-0.04(-0.78%)
Oct 22, 2019
5.598
5.784
5.583
5.769
163,572
+0.19(+3.34%)
Oct 21, 2019
5.590
5.642
5.575
5.583
44,841
-0.01(-0.27%)
Oct 18, 2019
5.560
5.635
5.545
5.598
54,398
+0.04(+0.67%)
Oct 17, 2019
5.545
5.575
5.538
5.560
34,441
+0.04(+0.68%)
Oct 16, 2019
5.538
5.560
5.508
5.523
84,729
+0.03(+0.54%)
Oct 15, 2019
5.545
5.583
5.478
5.493
133,981
-0.05(-0.94%)
Oct 14, 2019
5.560
5.583
5.538
5.545
65,724
-0.04(-0.80%)
Oct 11, 2019
5.575
5.642
5.553
5.590
50,647
+0.04(+0.67%)
Oct 10, 2019
5.605
5.627
5.538
5.553
39,735
-0.06(-1.06%)
Oct 09, 2019
5.553
5.612
5.508
5.612
208,305
+0.10(+1.76%)
Oct 08, 2019
5.627
5.657
5.478
5.515
95,898
-0.12(-2.12%)
Oct 07, 2019
5.665
5.687
5.620
5.635
83,418
-0.04(-0.79%)
Oct 04, 2019
5.620
5.680
5.620
5.680
46,761
+0.10(+1.87%)
Oct 03, 2019
5.471
5.598
5.459
5.575
49,480
+0.07(+1.22%)
Oct 02, 2019
5.486
5.523
5.463
5.508
116,675
-0.01(-0.27%)
Oct 01, 2019
5.545
5.553
5.441
5.523
57,984
-0.04(-0.80%)
Sep 30, 2019
5.523
5.590
5.486
5.568
30,045
+0.03(+0.54%)
Sep 27, 2019
5.590
5.620
5.515
5.538
250,153
-0.05(-0.82%)
Sep 26, 2019
5.621
5.643
5.539
5.584
56,418
-0.02(-0.40%)
Sep 25, 2019
5.658
5.658
5.480
5.606
92,335
-0.03(-0.53%)
Sep 24, 2019
5.651
5.658
5.576
5.636
155,147
+0.01(+0.13%)
Sep 23, 2019
5.606
5.643
5.554
5.628
420,287
+0.01(+0.26%)
Sep 20, 2019
5.688
5.732
5.591
5.613
136,516
-0.07(-1.31%)
Sep 19, 2019
5.665
5.725
5.658
5.688
188,321
+0.01(+0.13%)
Sep 18, 2019
5.584
5.703
5.554
5.680
85,657
+0.06(+1.06%)
Sep 17, 2019
5.747
5.747
5.591
5.621
322,309
-0.11(-1.95%)
Sep 16, 2019
5.755
5.807
5.524
5.732
367,886
+0.06(+1.05%)
Sep 13, 2019
5.703
5.747
5.643
5.673
121,452
-0.03(-0.52%)
Sep 12, 2019
5.599
5.703
5.591
5.703
37,260
+0.08(+1.46%)
Sep 11, 2019
5.561
5.621
5.487
5.621
116,828
+0.12(+2.16%)
Sep 10, 2019
5.554
5.628
5.472
5.502
211,423
-0.04(-0.67%)
Sep 09, 2019
5.599
5.599
5.502
5.539
66,051
-0.01(-0.27%)
Sep 06, 2019
5.539
5.613
5.487
5.554
48,419
+0.01(+0.13%)
Sep 05, 2019
5.517
5.576
5.472
5.546
97,298
+0.04(+0.67%)
Sep 04, 2019
5.517
5.610
5.465
5.509
55,279
+0.04(+0.82%)
Sep 03, 2019
5.413
5.532
5.413
5.465
135,420
+0.01(+0.27%)
Aug 30, 2019
5.413
5.480
5.405
5.450
345,797
+0.01(+0.27%)
Aug 29, 2019
5.279
5.442
5.279
5.435
121,530
+0.18(+3.39%)
Aug 28, 2019
5.190
5.324
5.131
5.257
116,582
+0.07(+1.43%)
Aug 27, 2019
5.316
5.316
5.131
5.183
58,853
-0.14(-2.64%)
Aug 26, 2019
5.346
5.368
5.242
5.324
50,761
+0.03(+0.56%)
Aug 23, 2019
5.398
5.442
5.294
5.294
69,825
-0.13(-2.32%)
Aug 22, 2019
5.546
5.546
5.398
5.420
121,136
-0.11(-2.01%)
Aug 21, 2019
5.553
5.590
5.457
5.531
160,822
+0.13(+2.33%)
Aug 20, 2019
5.309
5.405
5.220
5.405
113,480
+0.10(+1.81%)
Aug 19, 2019
5.353
5.412
5.242
5.309
40,089
-0.04(-0.69%)
Aug 16, 2019
5.316
5.375
5.205
5.346
62,397
+0.06(+1.12%)
Aug 15, 2019
5.250
5.331
5.168
5.287
80,299
+0.04(+0.85%)
Aug 14, 2019
5.435
5.435
5.220
5.242
76,093
-0.24(-4.32%)
Aug 13, 2019
5.331
5.509
5.220
5.479
101,824
+0.12(+2.21%)
Aug 12, 2019
5.427
5.427
5.213
5.361
79,199
-0.08(-1.50%)
Aug 09, 2019
5.472
5.479
5.375
5.442
58,075
-0.01(-0.14%)
Aug 08, 2019
5.405
5.479
5.375
5.449
94,408
+0.03(+0.55%)
Aug 07, 2019
5.294
5.487
5.264
5.420
63,540
+0.10(+1.95%)
Aug 06, 2019
5.227
5.390
5.227
5.316
190,755
+0.08(+1.56%)
Aug 05, 2019
5.427
5.427
5.183
5.235
106,060
-0.24(-4.33%)
Aug 02, 2019
5.531
5.612
5.405
5.472
86,572
-0.04(-0.81%)
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.