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
Atlantic Amer Cp
(NQ:
AAME
)
1.780
UNCHANGED
Streaming Delayed Price
Updated: 11:39 AM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
4.036
4.123
3.929
3.987
21,525
-0.03(-0.73%)
Jul 29, 2021
4.065
4.065
3.943
4.016
9,106
-0.05(-1.20%)
Jul 28, 2021
3.987
4.084
3.866
4.065
20,159
+0.09(+2.21%)
Jul 27, 2021
3.782
3.997
3.656
3.977
42,440
+0.18(+4.62%)
Jul 26, 2021
3.987
3.988
3.802
3.802
29,619
-0.21(-5.34%)
Jul 23, 2021
3.890
4.055
3.704
4.016
56,195
+0.19(+4.83%)
Jul 22, 2021
3.899
3.948
3.831
3.831
15,974
-0.06(-1.50%)
Jul 21, 2021
3.782
3.967
3.782
3.890
24,611
+0.10(+2.57%)
Jul 20, 2021
3.792
3.870
3.597
3.792
51,003
+0.00(+0.00%)
Jul 19, 2021
3.929
3.987
3.529
3.792
111,096
-0.19(-4.89%)
Jul 16, 2021
4.387
4.864
3.948
3.987
131,364
-0.56(-12.23%)
Jul 15, 2021
4.240
5.050
4.221
4.543
821,059
+0.33(+7.87%)
Jul 14, 2021
4.270
4.270
4.124
4.211
25,601
-0.06(-1.37%)
Jul 13, 2021
4.143
4.318
4.143
4.270
16,792
+0.00(+0.00%)
Jul 12, 2021
4.289
4.289
4.192
4.270
22,601
+0.02(+0.46%)
Jul 09, 2021
4.221
4.309
4.143
4.250
44,766
-0.02(-0.46%)
Jul 08, 2021
4.348
4.348
4.187
4.270
108,098
-0.07(-1.57%)
Jul 07, 2021
4.348
4.348
4.172
4.338
69,770
+0.05(+1.14%)
Jul 06, 2021
4.348
4.348
4.200
4.289
50,572
+0.01(+0.23%)
Jul 02, 2021
4.289
4.348
4.104
4.279
27,167
+0.01(+0.23%)
Jul 01, 2021
4.270
4.367
4.192
4.270
39,579
+0.06(+1.39%)
Jun 30, 2021
4.231
4.367
4.068
4.211
28,768
-0.04(-1.02%)
Jun 29, 2021
4.143
4.396
4.123
4.255
151,712
+0.07(+1.74%)
Jun 28, 2021
4.231
4.231
4.075
4.182
20,895
+0.03(+0.70%)
Jun 25, 2021
4.094
4.221
4.046
4.153
51,555
+0.02(+0.47%)
Jun 24, 2021
4.016
4.153
4.002
4.133
29,553
+0.12(+2.91%)
Jun 23, 2021
3.919
4.036
3.909
4.016
20,122
+0.08(+1.98%)
Jun 22, 2021
3.948
4.026
3.909
3.938
24,294
-0.02(-0.61%)
Jun 21, 2021
4.006
4.044
3.909
3.963
40,961
-0.01(-0.37%)
Jun 18, 2021
3.929
4.024
3.909
3.977
86,259
+0.03(+0.74%)
Jun 17, 2021
4.123
4.162
3.929
3.948
89,195
-0.19(-4.71%)
Jun 16, 2021
4.114
4.162
4.094
4.143
135,966
+0.04(+0.95%)
Jun 15, 2021
4.299
4.299
4.094
4.104
87,866
-0.20(-4.75%)
Jun 14, 2021
4.172
4.689
4.045
4.309
249,471
+0.14(+3.27%)
Jun 11, 2021
4.075
4.270
4.075
4.172
86,783
+0.10(+2.39%)
Jun 10, 2021
4.084
4.182
3.967
4.075
125,512
-0.01(-0.24%)
Jun 09, 2021
4.182
4.260
4.063
4.084
50,419
-0.08(-1.87%)
Jun 08, 2021
4.016
4.260
3.997
4.162
107,403
+0.13(+3.14%)
Jun 07, 2021
4.094
4.161
4.016
4.036
101,287
-0.11(-2.59%)
Jun 04, 2021
4.289
4.377
4.143
4.143
198,776
-0.13(-2.97%)
Jun 03, 2021
4.894
5.293
4.240
4.270
902,571
-0.60(-12.40%)
Jun 02, 2021
4.318
5.064
4.231
4.874
1,677,943
+0.56(+12.87%)
Jun 01, 2021
4.221
4.387
4.172
4.318
55,372
+0.10(+2.31%)
May 28, 2021
4.172
4.387
4.143
4.221
55,337
+0.04(+0.93%)
May 27, 2021
4.250
4.299
4.172
4.182
39,338
-0.04(-0.92%)
May 26, 2021
4.016
4.260
3.928
4.221
72,498
+0.23(+5.87%)
May 25, 2021
4.036
4.065
3.831
3.987
97,038
-0.07(-1.68%)
May 24, 2021
4.270
4.270
4.016
4.055
59,417
-0.14(-3.26%)
May 21, 2021
4.094
4.192
4.006
4.192
51,685
+0.19(+4.62%)
May 20, 2021
3.967
4.078
3.967
4.006
33,919
+0.02(+0.49%)
May 19, 2021
4.357
4.357
3.880
3.987
300,197
-0.41(-9.31%)
May 18, 2021
4.396
4.640
4.289
4.396
116,320
+0.03(+0.67%)
May 17, 2021
4.065
4.523
4.055
4.367
234,790
+0.34(+8.47%)
May 14, 2021
4.036
4.143
3.997
4.026
29,926
-0.02(-0.48%)
May 13, 2021
4.133
4.231
3.909
4.045
127,373
-0.04(-0.95%)
May 12, 2021
3.792
4.094
3.734
4.084
104,617
+0.24(+6.35%)
May 11, 2021
3.851
3.875
3.743
3.841
97,011
-0.04(-1.00%)
May 10, 2021
3.899
3.948
3.851
3.880
44,574
-0.02(-0.50%)
May 07, 2021
3.870
4.011
3.870
3.899
53,555
+0.00(+0.00%)
May 06, 2021
3.977
3.997
3.812
3.899
214,194
-0.08(-1.96%)
May 05, 2021
3.997
4.211
3.948
3.977
125,609
+0.02(+0.49%)
May 04, 2021
4.114
4.133
3.812
3.958
263,651
-0.16(-3.79%)
May 03, 2021
3.958
4.123
3.880
4.114
271,814
+0.13(+3.18%)
Apr 30, 2021
4.065
4.094
3.938
3.987
62,678
-0.09(-2.15%)
Apr 29, 2021
4.192
4.240
3.987
4.075
92,648
-0.11(-2.56%)
Apr 28, 2021
3.919
4.279
3.899
4.182
147,504
+0.26(+6.72%)
Apr 27, 2021
4.104
4.104
3.909
3.919
63,990
-0.17(-4.06%)
Apr 26, 2021
3.909
4.094
3.899
4.084
396,483
+0.19(+4.75%)
Apr 23, 2021
3.948
4.045
3.792
3.899
382,430
-0.16(-3.85%)
Apr 22, 2021
3.782
4.075
3.714
4.055
568,708
+0.28(+7.49%)
Apr 21, 2021
3.646
3.890
3.646
3.773
256,283
+0.09(+2.38%)
Apr 20, 2021
3.617
3.821
3.529
3.685
252,731
+0.03(+0.80%)
Apr 19, 2021
3.548
3.685
3.480
3.656
220,517
+0.05(+1.35%)
Apr 16, 2021
3.490
3.860
3.412
3.607
647,608
+0.15(+4.23%)
Apr 15, 2021
3.587
3.607
3.383
3.461
127,098
-0.15(-4.05%)
Apr 14, 2021
3.431
3.695
3.402
3.607
154,336
+0.21(+6.32%)
Apr 13, 2021
3.578
3.597
3.344
3.392
105,440
-0.16(-4.40%)
Apr 12, 2021
3.763
3.870
3.500
3.548
157,197
-0.19(-4.96%)
Apr 09, 2021
3.792
3.898
3.685
3.734
347,614
-0.13(-3.27%)
Apr 08, 2021
3.685
4.257
3.666
3.860
2,026,877
+0.22(+6.13%)
Apr 07, 2021
3.918
4.015
3.617
3.637
367,037
-0.27(-6.95%)
Apr 06, 2021
3.976
4.054
3.831
3.908
292,538
+0.01(+0.25%)
Apr 05, 2021
4.015
4.044
3.801
3.898
260,299
+0.02(+0.50%)
Apr 01, 2021
3.743
3.986
3.588
3.879
385,355
+0.31(+8.70%)
Mar 31, 2021
3.481
3.637
3.481
3.569
59,045
+0.09(+2.51%)
Mar 30, 2021
3.695
3.763
3.472
3.481
156,762
-0.30(-7.95%)
Mar 29, 2021
3.617
4.054
3.404
3.782
263,208
+0.25(+7.14%)
Mar 26, 2021
3.831
3.879
3.452
3.530
273,162
-0.30(-7.85%)
Mar 25, 2021
3.879
4.073
3.738
3.831
225,587
-0.14(-3.42%)
Mar 24, 2021
4.849
4.849
3.957
3.966
416,241
-1.02(-20.43%)
Mar 23, 2021
4.985
6.391
4.364
4.985
2,738,134
-0.18(-3.56%)
Mar 22, 2021
5.275
5.314
4.907
5.169
649,946
-0.36(-6.49%)
Mar 19, 2021
5.324
6.536
4.965
5.528
20,446,654
+1.12(+25.55%)
Mar 18, 2021
4.131
4.451
4.131
4.403
1,253,115
+0.27(+6.57%)
Mar 17, 2021
4.054
4.151
3.937
4.131
46,227
-0.01(-0.23%)
Mar 16, 2021
4.248
4.248
4.005
4.141
71,015
+0.02(+0.47%)
Mar 15, 2021
4.238
4.296
3.957
4.121
106,137
-0.12(-2.75%)
Mar 12, 2021
4.238
4.238
3.976
4.238
83,423
+0.00(+0.00%)
Mar 11, 2021
3.821
4.393
3.811
4.238
139,175
+0.41(+10.63%)
Mar 10, 2021
4.121
4.160
3.704
3.831
142,510
+0.15(+3.95%)
Mar 09, 2021
3.491
3.840
3.462
3.685
64,410
+0.24(+7.04%)
Mar 08, 2021
3.578
3.763
3.375
3.443
101,102
-0.12(-3.27%)
Mar 05, 2021
3.481
3.627
3.152
3.559
107,553
+0.02(+0.55%)
Mar 04, 2021
4.296
4.296
3.491
3.540
122,549
-0.76(-17.61%)
Mar 03, 2021
4.519
4.536
4.277
4.296
57,542
-0.26(-5.74%)
Mar 02, 2021
4.635
4.732
4.529
4.558
31,269
-0.06(-1.26%)
Mar 01, 2021
4.374
4.723
4.170
4.616
72,914
+0.28(+6.49%)
Feb 26, 2021
4.500
4.606
4.296
4.335
82,701
-0.16(-3.46%)
Feb 25, 2021
4.548
4.587
4.403
4.490
73,460
+0.10(+2.21%)
Feb 24, 2021
4.344
4.500
4.344
4.393
66,178
+0.12(+2.72%)
Feb 23, 2021
4.500
4.606
4.073
4.277
134,483
-0.53(-11.09%)
Feb 22, 2021
4.422
5.072
4.422
4.810
166,663
+0.31(+6.90%)
Feb 19, 2021
5.014
5.033
4.393
4.500
317,812
-0.58(-11.45%)
Feb 18, 2021
5.382
5.673
4.926
5.082
353,840
-0.28(-5.24%)
Feb 17, 2021
5.343
5.537
4.994
5.363
346,641
+0.15(+2.79%)
Feb 16, 2021
5.518
5.537
5.052
5.217
575,716
-0.32(-5.78%)
Feb 12, 2021
5.188
6.672
5.140
5.537
2,321,932
+0.44(+8.56%)
Feb 11, 2021
5.440
5.460
5.043
5.101
438,785
-0.43(-7.72%)
Feb 10, 2021
6.080
6.109
5.489
5.528
736,218
-0.80(-12.71%)
Feb 09, 2021
5.964
7.273
5.528
6.332
2,644,355
+0.03(+0.46%)
Feb 08, 2021
4.752
7.613
4.364
6.303
9,966,156
+1.26(+25.00%)
Feb 05, 2021
3.637
15.49
3.491
5.043
115,403,432
+2.72(+117.57%)
Feb 04, 2021
2.250
2.327
2.250
2.318
46,795
+0.11(+4.82%)
Feb 03, 2021
2.250
2.250
2.183
2.211
8,632
+0.04(+1.79%)
Feb 02, 2021
2.250
2.250
2.163
2.172
24,256
-0.08(-3.44%)
Feb 01, 2021
2.298
2.298
2.182
2.250
18,178
-0.06(-2.53%)
Jan 29, 2021
2.279
2.347
2.182
2.308
17,530
+0.02(+0.85%)
Jan 28, 2021
2.376
2.376
2.289
2.289
3,290
-0.12(-4.84%)
Jan 27, 2021
2.424
2.463
2.336
2.405
19,196
-0.08(-3.12%)
Jan 26, 2021
2.444
2.550
2.434
2.483
5,968
+0.00(+0.00%)
Jan 25, 2021
2.415
2.550
2.415
2.483
29,278
+0.16(+6.67%)
Jan 22, 2021
2.376
2.386
2.289
2.327
8,662
-0.05(-2.04%)
Jan 21, 2021
2.224
2.376
2.224
2.376
11,665
+0.06(+2.51%)
Jan 20, 2021
2.331
2.332
2.264
2.318
7,154
-0.01(-0.42%)
Jan 19, 2021
2.376
2.376
2.303
2.327
9,891
+0.07(+3.00%)
Jan 15, 2021
2.279
2.327
2.198
2.260
29,801
+0.11(+4.95%)
Jan 14, 2021
2.156
2.220
2.133
2.153
20,768
-0.03(-1.33%)
Jan 13, 2021
2.279
2.279
2.134
2.182
6,057
+0.03(+1.35%)
Jan 12, 2021
2.182
2.298
2.153
2.153
24,139
-0.13(-5.53%)
Jan 11, 2021
2.289
2.376
2.240
2.279
8,747
-0.06(-2.49%)
Jan 08, 2021
2.289
2.376
2.243
2.337
28,151
+0.05(+2.12%)
Jan 07, 2021
2.230
2.405
2.230
2.289
23,862
+0.06(+2.61%)
Jan 06, 2021
2.298
2.444
2.211
2.230
86,673
-0.29(-11.54%)
Jan 05, 2021
2.424
2.706
2.182
2.521
850,880
+0.45(+21.50%)
Jan 04, 2021
2.075
2.114
1.998
2.075
283,526
+0.08(+3.88%)
Dec 31, 2020
1.998
1.998
1.998
7,229
-0.04(-1.90%)
Dec 30, 2020
2.056
2.085
2.036
2.036
7,229
+0.00(+0.00%)
Dec 29, 2020
2.007
2.036
1.988
2.036
1,351
+0.00(+0.00%)
Dec 28, 2020
2.056
2.075
2.036
2.036
3,660
+0.02(+1.06%)
Dec 24, 2020
2.073
2.073
2.015
2.015
412
-0.01(-0.57%)
Dec 23, 2020
2.027
2.046
2.007
2.027
13,409
-0.01(-0.48%)
Dec 22, 2020
2.036
2.114
1.969
2.036
18,148
-0.01(-0.47%)
Dec 21, 2020
2.104
2.104
2.036
2.046
3,422
+0.03(+1.44%)
Dec 18, 2020
2.124
2.153
2.007
2.017
12,683
-0.15(-6.73%)
Dec 17, 2020
2.182
2.260
2.104
2.163
10,074
-0.06(-2.62%)
Dec 16, 2020
2.133
2.260
2.133
2.221
8,891
+0.05(+2.23%)
Dec 15, 2020
2.201
2.260
2.144
2.172
5,883
-0.07(-3.24%)
Dec 14, 2020
2.260
2.260
2.196
2.245
6,270
+0.04(+1.98%)
Dec 11, 2020
2.230
2.260
2.104
2.201
4,434
+0.07(+3.18%)
Dec 10, 2020
2.163
2.201
2.119
2.133
10,034
+0.05(+2.33%)
Dec 09, 2020
2.075
2.143
2.056
2.085
6,012
+0.02(+0.94%)
Dec 08, 2020
2.153
2.153
2.066
2.066
2,149
-0.02(-0.93%)
Dec 07, 2020
2.042
2.085
2.042
2.085
3,522
-0.03(-1.38%)
Dec 04, 2020
2.036
2.114
2.036
2.114
4,640
+0.02(+0.83%)
Dec 03, 2020
2.104
2.104
2.070
2.097
5,603
+0.02(+1.03%)
Dec 02, 2020
1.998
2.076
1.959
2.075
18,840
-0.02(-0.93%)
Dec 01, 2020
2.138
2.138
2.095
2.095
1,254
+0.02(+0.93%)
Nov 30, 2020
1.988
2.095
1.988
2.075
5,935
+0.08(+4.09%)
Nov 27, 2020
2.053
2.085
1.959
1.994
4,537
-0.01(-0.39%)
Nov 25, 2020
2.085
2.143
1.988
2.002
18,458
-0.03(-1.24%)
Nov 24, 2020
2.085
2.182
2.027
2.027
13,825
-0.08(-3.69%)
Nov 23, 2020
2.143
2.143
2.079
2.104
2,399
-0.04(-1.81%)
Nov 20, 2020
2.104
2.143
2.104
2.143
5,259
+0.06(+2.79%)
Nov 19, 2020
2.129
2.129
2.036
2.085
1,512
-0.02(-0.92%)
Nov 18, 2020
2.143
2.153
2.076
2.104
4,215
+0.05(+2.36%)
Nov 17, 2020
2.056
2.056
2.056
2.056
280
+0.00(+0.00%)
Nov 16, 2020
2.104
2.163
1.959
2.056
18,243
-0.08(-3.64%)
Nov 13, 2020
1.959
2.133
1.940
2.133
4,743
+0.02(+0.92%)
Nov 12, 2020
2.114
2.114
2.114
50
+0.00(+0.00%)
Nov 11, 2020
2.104
2.135
2.017
2.114
3,513
-0.02(-0.91%)
Nov 10, 2020
2.027
2.221
1.988
2.133
14,189
+0.05(+2.33%)
Nov 09, 2020
2.085
2.085
2.085
387
+0.00(+0.00%)
Nov 06, 2020
2.085
2.085
2.085
2.085
412
+0.12(+5.91%)
Nov 05, 2020
1.969
1.969
1.969
1.969
296
-0.02(-0.98%)
Nov 04, 2020
1.988
1.998
1.988
1.988
1,562
+0.00(+0.01%)
Nov 03, 2020
2.085
2.085
1.988
1.988
488
-0.08(-3.76%)
Nov 02, 2020
1.995
2.090
1.988
2.066
5,192
+0.11(+5.45%)
Oct 30, 2020
2.021
2.079
1.949
1.959
2,062
-0.06(-2.88%)
Oct 29, 2020
2.017
2.017
2.017
2.017
1,432
+0.00(+0.00%)
Oct 28, 2020
2.017
2.017
2.017
2.017
369
-0.05(-2.35%)
Oct 27, 2020
1.981
2.240
1.981
2.066
4,440
-0.01(-0.47%)
Oct 26, 2020
2.182
2.182
1.998
2.075
1,862
-0.11(-4.89%)
Oct 23, 2020
2.148
2.230
2.148
2.182
7,630
+0.06(+2.74%)
Oct 22, 2020
2.138
2.211
2.115
2.124
1,770
+0.01(+0.33%)
Oct 21, 2020
2.046
2.221
2.046
2.117
1,783
-0.02(-0.78%)
Oct 20, 2020
2.133
2.143
2.133
2.133
1,896
-0.08(-3.51%)
Oct 19, 2020
2.114
2.260
1.998
2.211
27,299
+0.08(+3.64%)
Oct 16, 2020
2.085
2.192
2.020
2.133
9,383
+0.05(+2.33%)
Oct 15, 2020
1.910
2.212
1.843
2.085
10,484
-0.13(-5.70%)
Oct 14, 2020
2.240
2.318
2.133
2.211
89,325
+0.17(+8.57%)
Oct 13, 2020
1.970
2.260
1.954
2.036
61,644
+0.10(+5.00%)
Oct 12, 2020
1.988
1.988
1.910
1.940
5,474
+0.00(+0.00%)
Oct 09, 2020
1.940
1.940
1.940
79
+0.00(+0.00%)
Oct 08, 2020
1.940
1.940
1.940
1.940
321
+0.00(+0.00%)
Oct 07, 2020
1.910
1.940
1.910
1.940
829
+0.03(+1.52%)
Oct 06, 2020
1.910
1.910
1.910
1.910
197
-0.05(-2.48%)
Oct 05, 2020
1.959
1.959
1.959
1.959
632
+0.06(+3.06%)
Oct 02, 2020
1.881
1.949
1.881
1.901
2,681
-0.07(-3.77%)
Oct 01, 2020
1.940
2.104
1.843
1.975
1,040
+0.04(+1.83%)
Sep 30, 2020
1.930
1.940
1.823
1.940
3,130
+0.02(+1.01%)
Sep 29, 2020
1.920
1.969
1.920
1.920
2,117
-0.09(-4.35%)
Sep 28, 2020
2.124
2.133
2.007
2.007
6,023
+0.01(+0.49%)
Sep 25, 2020
1.998
1.998
1.998
1.998
515
+0.08(+3.96%)
Sep 24, 2020
1.922
1.922
1.922
439
+0.00(+0.00%)
Sep 23, 2020
1.930
1.940
1.910
1.922
1,819
-0.14(-6.97%)
Sep 22, 2020
2.133
2.133
1.988
2.066
2,325
+0.04(+1.91%)
Sep 21, 2020
2.095
2.095
1.978
2.027
2,323
-0.05(-2.34%)
Sep 18, 2020
1.998
2.114
1.978
2.075
9,796
+0.04(+1.90%)
Sep 17, 2020
1.940
2.124
1.940
2.036
6,961
+0.10(+5.00%)
Sep 16, 2020
1.901
1.988
1.901
1.940
1,848
-0.01(-0.50%)
Sep 15, 2020
1.978
2.007
1.844
1.949
4,271
+0.01(+0.50%)
Sep 14, 2020
1.935
1.940
1.872
1.940
11,275
+0.06(+3.36%)
Sep 11, 2020
1.988
1.988
1.876
1.876
1,237
-0.02(-1.28%)
Sep 10, 2020
1.954
1.967
1.901
1.901
791
+0.00(+0.00%)
Sep 09, 2020
2.036
2.036
1.901
1.901
2,547
-0.09(-4.39%)
Sep 08, 2020
1.940
2.017
1.901
1.988
3,562
+0.03(+1.49%)
Sep 04, 2020
1.969
1.969
1.910
1.959
4,640
+0.02(+1.00%)
Sep 03, 2020
1.969
1.969
1.940
1.940
2,854
-0.03(-1.42%)
Sep 02, 2020
1.988
2.017
1.881
1.967
2,841
-0.00(-0.06%)
Sep 01, 2020
1.852
1.978
1.852
1.969
5,102
+0.03(+1.50%)
Aug 31, 2020
2.046
2.046
1.940
1.940
14,261
-0.09(-4.31%)
Aug 28, 2020
2.017
2.036
1.988
2.027
4,434
+0.12(+6.09%)
Aug 27, 2020
1.988
1.988
1.910
1.910
1,552
+0.03(+1.69%)
Aug 26, 2020
2.104
2.104
1.822
1.879
14,049
-0.01(-0.66%)
Aug 25, 2020
1.843
1.906
1.843
1.891
3,080
-0.05(-2.50%)
Aug 24, 2020
1.969
1.969
1.813
1.940
42,429
-0.04(-1.96%)
Aug 21, 2020
1.969
2.211
1.969
1.978
15,158
-0.01(-0.49%)
Aug 20, 2020
2.249
2.294
1.988
1.988
33,549
-0.24(-10.87%)
Aug 19, 2020
2.007
2.735
2.007
2.230
191,004
+0.15(+7.29%)
Aug 18, 2020
2.016
2.164
1.988
2.079
6,566
+0.07(+3.31%)
Aug 17, 2020
1.910
2.085
1.901
2.012
3,126
-0.02(-1.19%)
Aug 14, 2020
2.032
2.124
1.881
2.036
7,733
+0.00(+0.24%)
Aug 13, 2020
2.027
2.032
2.027
2.032
1,321
+0.09(+4.75%)
Aug 12, 2020
1.930
2.007
1.813
1.940
31,824
+0.10(+5.26%)
Aug 11, 2020
1.707
2.521
1.707
1.843
97,473
+0.13(+7.34%)
Aug 10, 2020
1.862
1.862
1.716
1.716
1,097
-0.08(-4.32%)
Aug 07, 2020
1.823
1.881
1.765
1.794
1,959
-0.01(-0.54%)
Aug 06, 2020
1.872
1.872
1.784
1.804
2,221
-0.02(-1.06%)
Aug 05, 2020
1.765
1.823
1.697
1.823
10,648
+0.08(+4.45%)
Aug 04, 2020
1.746
1.784
1.639
1.746
14,666
-0.08(-4.26%)
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.