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 30, 2021
4.404
4.404
4.321
4.321
33,291
-0.08(-1.88%)
Jul 29, 2021
4.362
4.453
4.362
4.404
146,044
+0.04(+1.00%)
Jul 28, 2021
4.352
4.426
4.327
4.360
82,513
+0.05(+1.15%)
Jul 27, 2021
4.393
4.451
4.310
4.310
72,489
-0.12(-2.61%)
Jul 26, 2021
4.434
4.459
4.393
4.426
55,589
-0.01(-0.19%)
Jul 23, 2021
4.434
4.517
4.385
4.434
123,726
+0.06(+1.32%)
Jul 22, 2021
4.525
4.541
4.286
4.376
146,009
-0.15(-3.28%)
Jul 21, 2021
4.517
4.574
4.508
4.525
56,687
+0.00(+0.00%)
Jul 20, 2021
4.517
4.566
4.475
4.525
29,762
+0.05(+1.10%)
Jul 19, 2021
4.574
4.582
4.475
4.475
62,231
-0.11(-2.34%)
Jul 16, 2021
4.657
4.681
4.582
4.582
37,319
-0.04(-0.89%)
Jul 15, 2021
4.698
4.735
4.615
4.624
53,446
-0.10(-2.09%)
Jul 14, 2021
4.739
4.772
4.714
4.723
183,129
-0.02(-0.35%)
Jul 13, 2021
4.747
4.764
4.714
4.739
85,108
-0.02(-0.35%)
Jul 12, 2021
4.657
4.756
4.648
4.756
85,186
+0.09(+1.94%)
Jul 09, 2021
4.648
4.706
4.648
4.665
230,085
+0.03(+0.71%)
Jul 08, 2021
4.591
4.665
4.567
4.632
122,396
-0.02(-0.35%)
Jul 07, 2021
4.681
4.698
4.624
4.648
34,015
-0.03(-0.70%)
Jul 06, 2021
4.756
4.756
4.657
4.681
135,463
-0.05(-1.05%)
Jul 02, 2021
4.673
4.789
4.657
4.731
245,584
+0.07(+1.41%)
Jul 01, 2021
4.698
4.747
4.657
4.665
39,784
-0.03(-0.70%)
Jun 30, 2021
4.673
4.739
4.673
4.698
33,399
+0.02(+0.35%)
Jun 29, 2021
4.805
4.830
4.681
4.681
60,388
-0.12(-2.51%)
Jun 28, 2021
4.868
4.878
4.736
4.802
174,653
-0.05(-1.02%)
Jun 25, 2021
4.826
4.851
4.736
4.851
103,049
+0.09(+1.90%)
Jun 24, 2021
4.679
4.810
4.679
4.761
69,962
+0.07(+1.40%)
Jun 23, 2021
4.646
4.794
4.646
4.695
121,050
+0.07(+1.60%)
Jun 22, 2021
4.695
4.769
4.588
4.621
224,117
-0.07(-1.57%)
Jun 21, 2021
4.712
4.769
4.695
4.695
133,299
-0.04(-0.87%)
Jun 18, 2021
4.712
4.974
4.687
4.736
119,256
-0.02(-0.52%)
Jun 17, 2021
4.876
4.916
4.736
4.761
275,789
-0.12(-2.52%)
Jun 16, 2021
4.802
4.892
4.761
4.884
477,221
+0.08(+1.71%)
Jun 15, 2021
4.802
4.802
4.679
4.802
459,893
+0.01(+0.17%)
Jun 14, 2021
4.892
4.895
4.777
4.794
60,895
-0.06(-1.18%)
Jun 11, 2021
4.761
4.884
4.720
4.851
1,803,071
+0.02(+0.34%)
Jun 10, 2021
4.843
4.909
4.835
4.835
30,930
+0.00(+0.00%)
Jun 09, 2021
4.900
4.900
4.835
4.835
103,149
-0.02(-0.34%)
Jun 08, 2021
4.876
4.909
4.843
4.851
109,779
+0.01(+0.17%)
Jun 07, 2021
4.958
4.958
4.810
4.843
130,437
-0.11(-2.16%)
Jun 04, 2021
4.925
5.065
4.859
4.950
79,383
+0.03(+0.67%)
Jun 03, 2021
4.769
4.925
4.769
4.917
82,012
+0.08(+1.70%)
Jun 02, 2021
4.818
4.896
4.794
4.835
56,111
+0.02(+0.34%)
Jun 01, 2021
4.777
4.868
4.746
4.818
79,601
+0.07(+1.56%)
May 28, 2021
4.818
4.818
4.736
4.744
62,766
-0.17(-3.51%)
May 27, 2021
4.621
4.917
4.613
4.917
125,382
+0.26(+5.54%)
May 26, 2021
4.707
4.707
4.585
4.658
31,864
-0.02(-0.35%)
May 25, 2021
4.773
4.773
4.609
4.675
53,668
-0.04(-0.87%)
May 24, 2021
4.814
4.814
4.699
4.716
27,787
-0.08(-1.70%)
May 21, 2021
4.765
4.814
4.761
4.797
48,379
+0.05(+1.03%)
May 20, 2021
4.773
4.773
4.552
4.748
208,952
-0.03(-0.68%)
May 19, 2021
4.789
4.879
4.765
4.781
40,296
-0.03(-0.68%)
May 18, 2021
4.822
4.912
4.740
4.814
87,292
+0.03(+0.68%)
May 17, 2021
4.912
4.912
4.748
4.781
64,165
-0.13(-2.66%)
May 14, 2021
4.846
4.920
4.789
4.912
49,180
+0.12(+2.56%)
May 13, 2021
4.716
4.822
4.716
4.789
36,359
+0.05(+1.03%)
May 12, 2021
4.781
4.822
4.716
4.740
153,753
-0.06(-1.19%)
May 11, 2021
4.863
4.879
4.789
4.797
165,446
-0.08(-1.68%)
May 10, 2021
4.716
4.887
4.675
4.879
80,545
+0.20(+4.37%)
May 07, 2021
4.691
4.699
4.552
4.675
118,575
+0.13(+2.88%)
May 06, 2021
4.454
4.614
4.454
4.544
260,271
+0.08(+1.83%)
May 05, 2021
4.421
4.560
4.372
4.462
456,294
+0.07(+1.49%)
May 04, 2021
4.699
4.773
4.356
4.397
177,795
-0.18(-3.93%)
May 03, 2021
4.871
4.887
4.528
4.577
346,089
-0.26(-5.41%)
Apr 30, 2021
4.953
4.953
4.814
4.838
92,257
-0.11(-2.31%)
Apr 29, 2021
5.018
5.059
4.953
4.953
72,767
-0.05(-0.92%)
Apr 28, 2021
5.080
5.101
4.966
4.999
568,574
-0.11(-2.07%)
Apr 27, 2021
5.137
5.137
5.064
5.105
229,334
+0.00(+0.00%)
Apr 26, 2021
5.056
5.113
5.048
5.105
113,244
+0.02(+0.32%)
Apr 23, 2021
5.080
5.122
5.062
5.088
82,418
-0.02(-0.32%)
Apr 22, 2021
5.080
5.137
5.064
5.105
35,538
+0.00(+0.00%)
Apr 21, 2021
5.064
5.170
5.048
5.105
117,122
+0.00(+0.00%)
Apr 20, 2021
5.064
5.129
5.015
5.105
295,921
+0.04(+0.80%)
Apr 19, 2021
5.211
5.211
5.064
5.064
135,977
-0.15(-2.81%)
Apr 16, 2021
5.145
5.223
5.145
5.211
45,569
+0.06(+1.11%)
Apr 15, 2021
5.170
5.170
5.113
5.154
104,586
+0.05(+0.96%)
Apr 14, 2021
5.162
5.162
5.048
5.105
150,637
+0.03(+0.64%)
Apr 13, 2021
5.031
5.080
5.023
5.072
39,039
+0.04(+0.81%)
Apr 12, 2021
5.129
5.129
5.023
5.031
45,250
-0.10(-1.90%)
Apr 09, 2021
5.211
5.211
5.080
5.129
80,452
-0.03(-0.63%)
Apr 08, 2021
5.088
5.170
5.088
5.162
169,681
+0.07(+1.44%)
Apr 07, 2021
5.129
5.137
5.088
5.088
50,050
-0.05(-0.95%)
Apr 06, 2021
5.064
5.178
5.064
5.137
56,232
+0.02(+0.48%)
Apr 05, 2021
5.015
5.121
5.015
5.113
97,144
+0.10(+1.95%)
Apr 01, 2021
5.040
5.073
4.991
5.015
33,655
-0.03(-0.57%)
Mar 31, 2021
4.995
5.060
4.995
5.044
30,081
+0.01(+0.16%)
Mar 30, 2021
4.971
5.036
4.930
5.036
96,024
+0.06(+1.31%)
Mar 29, 2021
5.109
5.109
4.963
4.971
31,293
-0.11(-2.23%)
Mar 26, 2021
5.060
5.092
5.044
5.084
177,579
+0.06(+1.29%)
Mar 25, 2021
5.068
5.076
5.020
5.020
123,760
-0.11(-2.06%)
Mar 24, 2021
5.190
5.222
5.109
5.125
66,853
-0.02(-0.47%)
Mar 23, 2021
5.052
5.206
4.995
5.149
390,046
+0.11(+2.25%)
Mar 22, 2021
5.141
5.141
4.906
5.036
231,584
-0.07(-1.43%)
Mar 19, 2021
5.125
5.170
5.044
5.109
250,584
-0.02(-0.47%)
Mar 18, 2021
5.174
5.225
5.133
5.133
136,062
-0.05(-0.94%)
Mar 17, 2021
5.287
5.287
5.182
5.182
323,728
-0.09(-1.69%)
Mar 16, 2021
5.295
5.352
5.230
5.271
168,592
-0.02(-0.46%)
Mar 15, 2021
5.271
5.311
5.190
5.295
47,269
+0.06(+1.24%)
Mar 12, 2021
5.360
5.367
5.222
5.230
54,137
-0.10(-1.83%)
Mar 11, 2021
5.328
5.360
5.279
5.328
225,159
+0.04(+0.77%)
Mar 10, 2021
5.263
5.287
5.190
5.287
253,617
+0.11(+2.19%)
Mar 09, 2021
5.068
5.182
5.068
5.174
101,406
+0.10(+1.92%)
Mar 08, 2021
5.125
5.149
5.036
5.076
117,440
-0.02(-0.32%)
Mar 05, 2021
5.157
5.190
5.084
5.092
104,944
-0.02(-0.32%)
Mar 04, 2021
5.141
5.190
5.068
5.109
117,929
-0.02(-0.32%)
Mar 03, 2021
5.190
5.190
5.101
5.125
74,467
-0.02(-0.47%)
Mar 02, 2021
5.222
5.238
5.149
5.149
42,113
-0.10(-1.85%)
Mar 01, 2021
5.109
5.263
5.109
5.247
47,416
+0.15(+3.03%)
Feb 26, 2021
5.125
5.271
5.052
5.092
213,958
-0.03(-0.63%)
Feb 25, 2021
5.409
5.465
5.101
5.125
163,892
-0.24(-4.42%)
Feb 24, 2021
5.338
5.394
5.289
5.362
1,480,926
+0.06(+1.07%)
Feb 23, 2021
5.338
5.362
5.298
5.306
52,763
-0.02(-0.45%)
Feb 22, 2021
5.370
5.370
5.330
5.330
28,216
-0.06(-1.20%)
Feb 19, 2021
5.491
5.491
5.362
5.394
49,532
-0.02(-0.45%)
Feb 18, 2021
5.419
5.491
5.402
5.419
66,153
+0.02(+0.45%)
Feb 17, 2021
5.483
5.483
5.362
5.394
120,970
-0.06(-1.04%)
Feb 16, 2021
5.572
5.572
5.443
5.451
85,406
-0.06(-1.03%)
Feb 12, 2021
5.483
5.524
5.451
5.507
61,792
+0.05(+0.89%)
Feb 11, 2021
5.507
5.507
5.451
5.459
51,189
+0.00(+0.00%)
Feb 10, 2021
5.491
5.564
5.451
5.459
100,501
+0.01(+0.15%)
Feb 09, 2021
5.516
5.516
5.435
5.451
208,713
-0.03(-0.59%)
Feb 08, 2021
5.491
5.491
5.443
5.483
125,550
+0.06(+1.04%)
Feb 05, 2021
5.411
5.443
5.378
5.427
28,481
+0.03(+0.60%)
Feb 04, 2021
5.411
5.411
5.330
5.394
38,157
-0.01(-0.15%)
Feb 03, 2021
5.411
5.451
5.378
5.402
22,471
+0.04(+0.75%)
Feb 02, 2021
5.217
5.402
5.217
5.362
31,641
+0.15(+2.79%)
Feb 01, 2021
5.201
5.281
5.201
5.217
53,154
+0.04(+0.78%)
Jan 29, 2021
5.273
5.298
5.168
5.176
85,939
-0.10(-1.99%)
Jan 28, 2021
5.088
5.298
5.088
5.281
88,232
+0.20(+3.94%)
Jan 27, 2021
5.113
5.145
5.009
5.081
116,981
-0.06(-1.10%)
Jan 26, 2021
5.298
5.322
5.137
5.137
145,099
-0.15(-2.89%)
Jan 25, 2021
5.266
5.306
5.137
5.290
371,766
-0.01(-0.15%)
Jan 22, 2021
5.338
5.338
5.218
5.298
56,844
-0.07(-1.35%)
Jan 21, 2021
5.386
5.411
5.370
5.370
58,671
-0.03(-0.60%)
Jan 20, 2021
5.338
5.547
5.298
5.403
83,506
+0.05(+0.90%)
Jan 19, 2021
5.419
5.419
5.330
5.354
32,775
-0.02(-0.45%)
Jan 15, 2021
5.411
5.419
5.330
5.378
50,127
-0.07(-1.33%)
Jan 14, 2021
5.362
5.491
5.362
5.451
46,558
+0.09(+1.65%)
Jan 13, 2021
5.394
5.394
5.314
5.362
39,385
-0.03(-0.60%)
Jan 12, 2021
5.266
5.427
5.266
5.394
61,635
+0.10(+1.98%)
Jan 11, 2021
5.451
5.451
5.194
5.290
159,618
-0.18(-3.38%)
Jan 08, 2021
5.467
5.475
5.362
5.475
56,346
+0.02(+0.44%)
Jan 07, 2021
5.459
5.539
5.427
5.451
111,791
-0.02(-0.44%)
Jan 06, 2021
5.370
5.531
5.370
5.475
164,477
+0.10(+1.95%)
Jan 05, 2021
5.523
5.523
5.306
5.370
93,412
-0.14(-2.48%)
Jan 04, 2021
5.547
5.652
5.491
5.507
110,409
-0.02(-0.44%)
Dec 31, 2020
5.531
5.531
5.531
88,036
-0.03(-0.58%)
Dec 30, 2020
5.531
5.620
5.531
5.563
88,036
+0.02(+0.42%)
Dec 29, 2020
5.452
5.588
5.420
5.540
147,438
+0.07(+1.32%)
Dec 28, 2020
5.500
5.500
5.356
5.468
68,216
-0.02(-0.44%)
Dec 24, 2020
5.492
5.508
5.420
5.492
48,213
+0.00(+0.00%)
Dec 23, 2020
5.452
5.516
5.396
5.492
80,768
+0.04(+0.73%)
Dec 22, 2020
5.484
5.504
5.376
5.452
196,054
-0.04(-0.73%)
Dec 21, 2020
5.532
5.540
5.268
5.492
690,225
-0.10(-1.86%)
Dec 18, 2020
5.604
5.628
5.576
5.596
60,579
-0.01(-0.14%)
Dec 17, 2020
5.556
5.612
5.508
5.604
319,637
+0.06(+1.16%)
Dec 16, 2020
5.444
5.556
5.436
5.540
230,158
+0.08(+1.47%)
Dec 15, 2020
5.404
5.468
5.324
5.460
194,332
+0.11(+2.10%)
Dec 14, 2020
5.276
5.348
5.276
5.348
875,347
+0.07(+1.37%)
Dec 11, 2020
5.316
5.348
5.212
5.276
388,583
-0.06(-1.20%)
Dec 10, 2020
5.236
5.396
5.236
5.340
209,859
+0.10(+1.83%)
Dec 09, 2020
5.124
5.364
5.124
5.244
294,723
+0.11(+2.18%)
Dec 08, 2020
5.076
5.156
5.076
5.132
93,057
+0.00(+0.00%)
Dec 07, 2020
5.068
5.236
5.004
5.132
205,851
+0.02(+0.31%)
Dec 04, 2020
4.980
5.148
4.924
5.116
280,914
+0.21(+4.24%)
Dec 03, 2020
4.852
4.940
4.800
4.908
121,089
+0.07(+1.49%)
Dec 02, 2020
4.724
4.861
4.708
4.836
258,719
+0.14(+2.90%)
Dec 01, 2020
4.539
4.724
4.539
4.700
114,866
+0.16(+3.53%)
Nov 30, 2020
4.491
4.539
4.427
4.539
147,019
+0.07(+1.61%)
Nov 27, 2020
4.379
4.539
4.323
4.467
145,515
+0.09(+1.98%)
Nov 25, 2020
4.413
4.468
4.373
4.381
129,820
-0.08(-1.79%)
Nov 24, 2020
4.301
4.504
4.198
4.460
180,692
+0.17(+3.90%)
Nov 23, 2020
4.142
4.301
4.142
4.293
260,025
+0.18(+4.46%)
Nov 20, 2020
4.030
4.126
4.014
4.110
76,963
+0.08(+1.98%)
Nov 19, 2020
4.062
4.126
4.022
4.030
144,636
+0.00(+0.00%)
Nov 18, 2020
3.966
4.110
3.943
4.030
154,103
+0.04(+1.00%)
Nov 17, 2020
4.006
4.062
3.982
3.990
614,263
-0.06(-1.38%)
Nov 16, 2020
4.062
4.070
3.966
4.046
306,638
+0.07(+1.80%)
Nov 13, 2020
3.990
4.038
3.970
3.974
174,265
+0.00(+0.00%)
Nov 12, 2020
4.078
4.078
3.966
3.974
33,251
-0.10(-2.54%)
Nov 11, 2020
4.062
4.126
4.054
4.078
44,415
+0.02(+0.59%)
Nov 10, 2020
4.022
4.102
4.022
4.054
123,449
+0.06(+1.60%)
Nov 09, 2020
3.998
4.106
3.943
3.990
245,608
+0.15(+3.94%)
Nov 06, 2020
3.863
3.884
3.802
3.839
74,075
+0.00(+0.00%)
Nov 05, 2020
3.712
3.839
3.712
3.839
829,456
+0.11(+2.99%)
Nov 04, 2020
3.704
3.775
3.688
3.728
45,418
+0.03(+0.75%)
Nov 03, 2020
3.704
3.751
3.672
3.700
132,961
+0.03(+0.76%)
Nov 02, 2020
3.632
3.704
3.632
3.672
23,907
+0.06(+1.54%)
Oct 30, 2020
3.544
3.616
3.536
3.616
115,381
+0.05(+1.26%)
Oct 29, 2020
3.539
3.571
3.484
3.571
340,763
+0.02(+0.67%)
Oct 28, 2020
3.618
3.618
3.539
3.547
153,818
-0.10(-2.61%)
Oct 27, 2020
3.721
3.721
3.626
3.642
81,288
-0.06(-1.50%)
Oct 26, 2020
3.721
3.721
3.666
3.698
53,711
-0.03(-0.85%)
Oct 23, 2020
3.785
3.801
3.729
3.729
69,210
-0.04(-1.05%)
Oct 22, 2020
3.745
3.801
3.737
3.769
121,431
+0.00(+0.00%)
Oct 21, 2020
3.698
3.785
3.698
3.769
717,125
+0.07(+1.93%)
Oct 20, 2020
3.634
3.713
3.626
3.698
130,565
+0.06(+1.74%)
Oct 19, 2020
3.666
3.706
3.634
3.634
75,612
-0.03(-0.86%)
Oct 16, 2020
3.634
3.674
3.625
3.666
107,099
+0.04(+1.09%)
Oct 15, 2020
3.547
3.642
3.488
3.626
666,456
+0.09(+2.46%)
Oct 14, 2020
3.595
3.618
3.539
3.539
560,067
-0.06(-1.54%)
Oct 13, 2020
3.603
3.642
3.587
3.595
400,452
-0.02(-0.66%)
Oct 12, 2020
3.682
3.690
3.618
3.618
86,986
-0.06(-1.51%)
Oct 09, 2020
3.706
3.713
3.650
3.674
527,162
+0.00(+0.00%)
Oct 08, 2020
3.682
3.698
3.658
3.674
154,400
+0.02(+0.65%)
Oct 07, 2020
3.658
3.674
3.642
3.650
84,157
+0.02(+0.66%)
Oct 06, 2020
3.698
3.698
3.626
3.626
301,177
-0.02(-0.65%)
Oct 05, 2020
3.642
3.674
3.633
3.650
901,774
+0.01(+0.22%)
Oct 02, 2020
3.650
3.674
3.642
3.642
87,902
-0.02(-0.65%)
Oct 01, 2020
3.690
3.690
3.650
3.666
127,422
+0.02(+0.43%)
Sep 30, 2020
3.579
3.682
3.579
3.650
572,782
+0.00(+0.00%)
Sep 29, 2020
3.682
3.698
3.650
3.650
110,822
-0.03(-0.74%)
Sep 28, 2020
3.654
3.764
3.654
3.677
115,570
+0.06(+1.52%)
Sep 25, 2020
3.646
3.654
3.622
3.622
169,417
-0.05(-1.29%)
Sep 24, 2020
3.591
3.685
3.575
3.669
380,032
+0.06(+1.52%)
Sep 23, 2020
3.669
3.685
3.602
3.614
127,317
-0.06(-1.71%)
Sep 22, 2020
3.764
3.764
3.669
3.677
98,551
-0.06(-1.68%)
Sep 21, 2020
3.740
3.756
3.677
3.740
141,327
-0.06(-1.45%)
Sep 18, 2020
3.795
3.843
3.772
3.795
547,495
-0.02(-0.62%)
Sep 17, 2020
3.819
3.850
3.772
3.819
45,467
-0.02(-0.41%)
Sep 16, 2020
3.835
3.882
3.772
3.835
122,375
+0.03(+0.83%)
Sep 15, 2020
3.882
3.882
3.795
3.803
97,328
-0.06(-1.43%)
Sep 14, 2020
3.937
3.937
3.835
3.858
113,799
-0.01(-0.20%)
Sep 11, 2020
3.866
3.898
3.858
3.866
91,566
+0.00(+0.00%)
Sep 10, 2020
3.953
3.984
3.866
3.866
192,428
-0.06(-1.41%)
Sep 09, 2020
3.890
3.969
3.890
3.921
135,271
+0.03(+0.81%)
Sep 08, 2020
3.937
3.969
3.890
3.890
65,652
-0.12(-2.95%)
Sep 04, 2020
4.055
4.055
3.913
4.008
112,775
-0.02(-0.59%)
Sep 03, 2020
4.087
4.126
3.984
4.032
157,362
-0.06(-1.35%)
Sep 02, 2020
4.063
4.165
4.016
4.087
248,615
+0.08(+1.96%)
Sep 01, 2020
3.843
4.016
3.843
4.008
137,551
+0.17(+4.52%)
Aug 31, 2020
3.976
4.000
3.827
3.835
266,139
-0.08(-2.01%)
Aug 28, 2020
3.787
3.913
3.787
3.913
172,846
+0.13(+3.48%)
Aug 27, 2020
3.837
3.837
3.719
3.782
120,632
-0.01(-0.21%)
Aug 26, 2020
3.852
3.852
3.750
3.790
217,582
+0.00(+0.00%)
Aug 25, 2020
3.774
3.790
3.649
3.790
216,604
+0.09(+2.54%)
Aug 24, 2020
3.664
3.719
3.594
3.696
206,606
+0.10(+2.83%)
Aug 21, 2020
3.664
3.664
3.574
3.594
110,095
-0.02(-0.65%)
Aug 20, 2020
3.664
3.664
3.555
3.617
114,920
+0.00(+0.00%)
Aug 19, 2020
3.547
3.625
3.539
3.617
255,125
+0.10(+2.90%)
Aug 18, 2020
3.492
3.547
3.492
3.515
236,197
+0.04(+1.13%)
Aug 17, 2020
3.531
3.539
3.437
3.476
171,004
-0.07(-1.99%)
Aug 14, 2020
3.609
3.633
3.515
3.547
86,850
-0.05(-1.52%)
Aug 13, 2020
3.570
3.602
3.531
3.602
133,300
+0.06(+1.77%)
Aug 12, 2020
3.680
3.680
3.531
3.539
130,056
-0.06(-1.74%)
Aug 11, 2020
3.562
3.641
3.562
3.602
66,358
+0.09(+2.68%)
Aug 10, 2020
3.461
3.559
3.461
3.508
83,401
+0.04(+1.13%)
Aug 07, 2020
3.523
3.531
3.453
3.469
102,176
-0.06(-1.77%)
Aug 06, 2020
3.531
3.547
3.523
3.531
80,055
+0.00(+0.00%)
Aug 05, 2020
3.562
3.578
3.523
3.531
102,194
+0.01(+0.22%)
Aug 04, 2020
3.508
3.562
3.508
3.523
139,335
-0.02(-0.44%)
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.