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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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
3.418
3.418
3.259
3.326
267,645
-0.03(-1.00%)
Jul 30, 2020
3.276
3.360
3.208
3.360
140,622
+0.05(+1.52%)
Jul 29, 2020
3.217
3.334
3.175
3.309
184,139
+0.10(+3.14%)
Jul 28, 2020
3.116
3.234
3.082
3.208
157,593
+0.08(+2.41%)
Jul 27, 2020
3.259
3.259
3.074
3.133
272,192
-0.13(-3.87%)
Jul 24, 2020
3.284
3.318
3.259
3.259
100,724
-0.04(-1.27%)
Jul 23, 2020
3.301
3.354
3.248
3.301
153,017
+0.03(+0.77%)
Jul 22, 2020
3.099
3.309
3.099
3.276
155,081
+0.11(+3.45%)
Jul 21, 2020
3.024
3.234
3.007
3.166
314,378
+0.16(+5.31%)
Jul 20, 2020
3.099
3.108
2.957
3.007
505,848
-0.08(-2.72%)
Jul 17, 2020
3.158
3.192
3.066
3.091
218,950
-0.04(-1.34%)
Jul 16, 2020
3.217
3.234
3.116
3.133
147,655
-0.09(-2.86%)
Jul 15, 2020
3.158
3.267
3.133
3.225
401,241
+0.09(+2.95%)
Jul 14, 2020
3.259
3.351
3.108
3.133
654,820
-0.18(-5.57%)
Jul 13, 2020
3.108
3.342
3.108
3.318
288,226
+0.22(+7.05%)
Jul 10, 2020
3.066
3.108
3.032
3.099
430,638
+0.03(+0.82%)
Jul 09, 2020
3.166
3.183
3.024
3.074
608,889
-0.09(-2.92%)
Jul 08, 2020
3.267
3.292
3.166
3.166
361,619
-0.09(-2.84%)
Jul 07, 2020
3.292
3.351
3.208
3.259
497,204
-0.03(-1.02%)
Jul 06, 2020
3.360
3.444
3.276
3.292
242,096
-0.07(-2.00%)
Jul 02, 2020
3.360
3.427
3.276
3.360
439,925
+0.02(+0.50%)
Jul 01, 2020
3.444
3.460
3.326
3.343
215,439
-0.12(-3.40%)
Jun 30, 2020
3.410
3.460
3.357
3.460
216,332
+0.05(+1.48%)
Jun 29, 2020
3.477
3.515
3.368
3.410
212,024
-0.03(-0.98%)
Jun 26, 2020
3.468
3.518
3.369
3.444
213,336
-0.07(-2.12%)
Jun 25, 2020
3.477
3.601
3.402
3.518
128,950
+0.03(+0.95%)
Jun 24, 2020
3.402
3.493
3.286
3.485
530,311
+0.09(+2.68%)
Jun 23, 2020
3.468
3.518
3.344
3.394
368,451
-0.07(-2.15%)
Jun 22, 2020
3.477
3.560
3.394
3.468
327,413
-0.05(-1.41%)
Jun 19, 2020
3.642
3.642
3.485
3.518
296,810
-0.07(-1.85%)
Jun 18, 2020
3.684
3.750
3.551
3.584
175,859
-0.15(-3.99%)
Jun 17, 2020
3.750
3.771
3.560
3.733
240,326
-0.02(-0.44%)
Jun 16, 2020
3.800
3.899
3.717
3.750
112,790
+0.05(+1.34%)
Jun 15, 2020
3.526
3.758
3.526
3.700
131,997
+0.07(+2.05%)
Jun 12, 2020
3.584
3.758
3.568
3.626
178,907
+0.05(+1.39%)
Jun 11, 2020
3.593
3.601
3.460
3.576
351,469
-0.07(-2.04%)
Jun 10, 2020
3.957
3.990
3.617
3.651
816,529
-0.34(-8.51%)
Jun 09, 2020
3.973
4.072
3.907
3.990
204,941
-0.02(-0.62%)
Jun 08, 2020
3.973
4.180
3.973
4.015
305,201
+0.04(+1.04%)
Jun 05, 2020
4.089
4.205
3.932
3.973
255,616
+0.01(+0.21%)
Jun 04, 2020
3.833
3.973
3.762
3.965
124,409
+0.17(+4.36%)
Jun 03, 2020
3.742
3.907
3.705
3.800
335,841
+0.09(+2.46%)
Jun 02, 2020
3.907
3.934
3.684
3.709
288,551
-0.19(-4.88%)
Jun 01, 2020
3.940
4.007
3.899
3.899
108,190
-0.06(-1.46%)
May 29, 2020
4.073
4.139
3.874
3.957
158,129
-0.16(-3.82%)
May 28, 2020
4.156
4.197
4.065
4.114
222,198
-0.05(-1.19%)
May 27, 2020
3.932
4.164
3.891
4.164
560,603
+0.26(+6.57%)
May 26, 2020
3.659
4.010
3.642
3.907
542,932
+0.30(+8.26%)
May 22, 2020
3.990
4.007
3.518
3.609
779,413
-0.41(-10.29%)
May 21, 2020
3.998
4.098
3.973
4.023
173,635
+0.02(+0.41%)
May 20, 2020
4.015
4.081
3.982
4.007
181,067
+0.04(+1.04%)
May 19, 2020
3.849
4.015
3.767
3.965
227,974
+0.12(+3.01%)
May 18, 2020
3.634
3.932
3.634
3.849
367,763
+0.26(+7.39%)
May 15, 2020
3.435
3.642
3.435
3.584
140,734
+0.11(+3.10%)
May 14, 2020
3.419
3.494
3.336
3.477
164,707
+0.02(+0.48%)
May 13, 2020
3.634
3.642
3.278
3.460
529,250
-0.16(-4.35%)
May 12, 2020
3.808
3.808
3.601
3.617
326,225
-0.17(-4.38%)
May 11, 2020
3.882
3.899
3.651
3.783
706,414
-0.11(-2.77%)
May 08, 2020
3.973
4.056
3.891
3.891
280,622
-0.04(-1.05%)
May 07, 2020
3.833
4.019
3.833
3.932
158,792
+0.10(+2.59%)
May 06, 2020
4.147
4.160
3.783
3.833
893,655
-0.35(-8.32%)
May 05, 2020
4.222
4.313
4.131
4.180
204,651
-0.02(-0.59%)
May 04, 2020
4.172
4.222
4.081
4.205
179,435
+0.03(+0.79%)
May 01, 2020
4.180
4.313
4.122
4.172
315,897
-0.05(-1.18%)
Apr 30, 2020
4.354
4.354
4.147
4.222
289,109
+0.00(+0.00%)
Apr 29, 2020
4.222
4.371
4.139
4.222
399,348
+0.05(+1.19%)
Apr 28, 2020
4.164
4.346
4.147
4.172
390,394
+0.00(+0.00%)
Apr 27, 2020
4.156
4.222
4.065
4.172
157,007
+0.01(+0.20%)
Apr 24, 2020
4.180
4.387
4.056
4.164
175,766
-0.02(-0.40%)
Apr 23, 2020
4.131
4.346
4.122
4.180
124,424
+0.11(+2.64%)
Apr 22, 2020
4.238
4.305
3.940
4.073
407,757
-0.12(-2.96%)
Apr 21, 2020
4.321
4.400
4.156
4.197
228,278
-0.22(-5.06%)
Apr 20, 2020
4.569
4.734
4.214
4.420
356,503
-0.24(-5.15%)
Apr 17, 2020
4.619
4.685
4.561
4.661
155,713
+0.15(+3.30%)
Apr 16, 2020
4.503
4.512
4.329
4.512
190,688
+0.03(+0.74%)
Apr 15, 2020
4.553
4.561
4.396
4.478
176,018
-0.14(-3.05%)
Apr 14, 2020
4.586
4.760
4.487
4.619
240,643
+0.08(+1.82%)
Apr 13, 2020
4.793
4.793
4.321
4.536
248,378
-0.15(-3.18%)
Apr 09, 2020
4.180
4.760
4.180
4.685
466,053
+0.55(+13.43%)
Apr 08, 2020
4.139
4.337
3.982
4.131
506,199
+0.07(+1.63%)
Apr 07, 2020
4.040
4.214
3.932
4.065
371,821
+0.08(+2.08%)
Apr 06, 2020
3.899
4.106
3.866
3.982
290,987
+0.08(+2.01%)
Apr 03, 2020
4.040
4.063
3.717
3.903
374,002
-0.13(-3.18%)
Apr 02, 2020
4.031
4.089
3.907
4.031
226,463
+0.03(+0.83%)
Apr 01, 2020
4.205
4.271
3.949
3.998
551,470
-0.34(-7.82%)
Mar 31, 2020
4.470
4.487
4.288
4.338
295,030
-0.12(-2.78%)
Mar 30, 2020
4.627
4.685
4.288
4.462
320,065
-0.21(-4.52%)
Mar 27, 2020
4.462
4.819
4.300
4.673
331,535
+0.14(+3.04%)
Mar 26, 2020
4.373
4.786
4.317
4.535
481,620
+0.16(+3.70%)
Mar 25, 2020
4.147
4.576
4.106
4.373
438,518
+0.26(+6.30%)
Mar 24, 2020
3.806
4.357
3.766
4.114
613,343
+0.58(+16.25%)
Mar 23, 2020
3.855
3.866
3.045
3.539
1,308,250
-0.31(-8.00%)
Mar 20, 2020
4.187
4.414
3.814
3.847
779,139
-0.19(-4.62%)
Mar 19, 2020
3.320
4.357
3.320
4.033
1,110,917
+0.71(+21.46%)
Mar 18, 2020
4.381
4.454
3.320
3.320
1,758,188
-1.15(-25.72%)
Mar 17, 2020
4.697
4.891
4.470
4.470
895,856
-0.19(-4.00%)
Mar 16, 2020
5.070
5.070
4.657
4.657
792,489
-0.59(-11.27%)
Mar 13, 2020
5.523
5.669
5.183
5.248
711,844
-0.17(-3.14%)
Mar 12, 2020
5.515
5.531
5.118
5.418
1,070,310
-0.26(-4.56%)
Mar 11, 2020
5.742
5.791
5.637
5.677
291,795
-0.16(-2.77%)
Mar 10, 2020
5.815
5.872
5.677
5.839
417,537
+0.10(+1.69%)
Mar 09, 2020
5.774
5.944
5.669
5.742
437,260
-0.26(-4.32%)
Mar 06, 2020
5.953
6.106
5.863
6.001
174,472
-0.08(-1.33%)
Mar 05, 2020
6.050
6.163
6.001
6.082
107,032
-0.11(-1.83%)
Mar 04, 2020
5.969
6.236
5.969
6.195
168,243
+0.19(+3.24%)
Mar 03, 2020
6.147
6.252
5.944
6.001
263,717
-0.11(-1.85%)
Mar 02, 2020
5.669
6.114
5.669
6.114
350,408
+0.46(+8.17%)
Feb 28, 2020
5.823
5.958
5.548
5.653
1,025,475
-0.32(-5.29%)
Feb 27, 2020
6.252
6.271
5.969
5.969
385,920
-0.33(-5.27%)
Feb 26, 2020
6.252
6.398
6.252
6.301
123,206
+0.03(+0.52%)
Feb 25, 2020
6.382
6.412
6.260
6.268
143,009
-0.11(-1.65%)
Feb 24, 2020
6.398
6.430
6.374
6.374
98,472
-0.08(-1.25%)
Feb 21, 2020
6.422
6.463
6.422
6.455
74,703
+0.03(+0.50%)
Feb 20, 2020
6.406
6.447
6.398
6.422
58,608
+0.03(+0.51%)
Feb 19, 2020
6.398
6.406
6.366
6.390
65,924
-0.01(-0.13%)
Feb 18, 2020
6.406
6.421
6.374
6.398
45,236
-0.02(-0.38%)
Feb 14, 2020
6.398
6.425
6.390
6.422
44,328
+0.06(+0.89%)
Feb 13, 2020
6.317
6.471
6.309
6.366
74,650
+0.02(+0.25%)
Feb 12, 2020
6.333
6.398
6.301
6.349
91,747
+0.02(+0.26%)
Feb 11, 2020
6.414
6.430
6.301
6.333
182,396
-0.08(-1.26%)
Feb 10, 2020
6.430
6.430
6.398
6.414
95,096
-0.02(-0.38%)
Feb 07, 2020
6.447
6.479
6.422
6.438
60,009
+0.00(+0.00%)
Feb 06, 2020
6.438
6.511
6.398
6.438
61,072
-0.01(-0.13%)
Feb 05, 2020
6.455
6.455
6.382
6.447
129,937
+0.00(+0.00%)
Feb 04, 2020
6.495
6.507
6.398
6.447
61,612
-0.02(-0.38%)
Feb 03, 2020
6.495
6.560
6.463
6.471
172,219
-0.02(-0.37%)
Jan 31, 2020
6.455
6.560
6.425
6.495
267,574
+0.08(+1.26%)
Jan 30, 2020
6.349
6.414
6.317
6.414
152,664
+0.06(+1.02%)
Jan 29, 2020
6.236
6.366
6.236
6.349
129,835
+0.11(+1.69%)
Jan 28, 2020
6.276
6.301
6.228
6.244
90,511
-0.03(-0.52%)
Jan 27, 2020
6.204
6.285
6.204
6.276
86,778
+0.06(+0.91%)
Jan 24, 2020
6.276
6.276
6.195
6.220
96,805
-0.05(-0.78%)
Jan 23, 2020
6.187
6.268
6.163
6.268
82,746
+0.09(+1.44%)
Jan 22, 2020
6.204
6.220
6.172
6.179
57,015
-0.02(-0.39%)
Jan 21, 2020
6.155
6.236
6.147
6.204
87,167
+0.04(+0.66%)
Jan 17, 2020
6.163
6.163
6.139
6.163
39,265
+0.02(+0.40%)
Jan 16, 2020
6.187
6.212
6.139
6.139
82,770
-0.04(-0.66%)
Jan 15, 2020
6.179
6.236
6.131
6.179
90,977
+0.02(+0.26%)
Jan 14, 2020
6.139
6.179
6.131
6.163
121,476
+0.04(+0.66%)
Jan 13, 2020
6.139
6.179
6.074
6.123
163,229
-0.03(-0.53%)
Jan 10, 2020
6.098
6.163
6.098
6.155
83,840
+0.06(+0.93%)
Jan 09, 2020
6.147
6.195
6.074
6.098
132,246
+0.02(+0.40%)
Jan 08, 2020
6.114
6.195
6.082
6.074
107,554
-0.04(-0.66%)
Jan 07, 2020
6.163
6.195
6.114
6.114
90,430
-0.02(-0.40%)
Jan 06, 2020
6.244
6.244
6.139
6.139
272,760
-0.11(-1.69%)
Jan 03, 2020
6.155
6.264
6.155
6.244
70,999
+0.06(+0.92%)
Jan 02, 2020
6.204
6.244
6.159
6.187
130,647
-0.05(-0.78%)
Dec 31, 2019
6.285
6.285
6.123
6.236
219,912
-0.03(-0.52%)
Dec 30, 2019
6.301
6.317
6.228
6.268
75,595
+0.02(+0.32%)
Dec 27, 2019
6.288
6.296
6.160
6.248
204,904
+0.00(+0.00%)
Dec 26, 2019
6.216
6.261
6.145
6.248
60,492
-0.02(-0.25%)
Dec 24, 2019
6.208
6.264
6.137
6.264
74,282
+0.07(+1.16%)
Dec 23, 2019
6.200
6.200
6.137
6.192
69,182
+0.01(+0.13%)
Dec 20, 2019
6.152
6.216
6.129
6.184
74,157
+0.06(+0.91%)
Dec 19, 2019
6.097
6.176
6.041
6.129
154,904
+0.06(+0.92%)
Dec 18, 2019
6.057
6.152
6.041
6.073
81,821
+0.02(+0.26%)
Dec 17, 2019
6.041
6.121
5.977
6.057
122,531
-0.02(-0.26%)
Dec 16, 2019
6.097
6.176
6.017
6.073
140,625
+0.00(+0.00%)
Dec 13, 2019
6.073
6.105
6.001
6.073
366,143
+0.04(+0.66%)
Dec 12, 2019
6.001
6.113
6.001
6.033
84,785
+0.02(+0.26%)
Dec 11, 2019
5.993
6.041
5.975
6.017
78,331
+0.02(+0.40%)
Dec 10, 2019
5.977
6.049
5.953
5.993
134,307
+0.01(+0.13%)
Dec 09, 2019
6.025
6.041
5.953
5.985
136,675
-0.06(-0.92%)
Dec 06, 2019
5.977
6.041
5.977
6.041
150,949
+0.11(+1.88%)
Dec 05, 2019
5.882
5.977
5.850
5.929
94,474
+0.06(+1.09%)
Dec 04, 2019
5.882
5.977
5.850
5.866
82,279
-0.01(-0.14%)
Dec 03, 2019
5.858
5.882
5.842
5.874
97,999
+0.01(+0.14%)
Dec 02, 2019
5.921
5.969
5.826
5.866
103,602
-0.06(-1.08%)
Nov 29, 2019
5.937
5.953
5.921
5.929
17,441
+0.00(+0.00%)
Nov 27, 2019
5.874
5.947
5.874
5.929
66,001
+0.06(+0.95%)
Nov 26, 2019
5.834
5.889
5.826
5.874
131,812
+0.04(+0.68%)
Nov 25, 2019
5.850
5.859
5.769
5.834
198,432
-0.02(-0.27%)
Nov 22, 2019
5.850
5.882
5.818
5.850
179,558
+0.00(+0.00%)
Nov 21, 2019
5.874
5.897
5.794
5.850
256,759
-0.02(-0.41%)
Nov 20, 2019
5.953
5.953
5.848
5.874
161,961
-0.01(-0.14%)
Nov 19, 2019
5.858
5.993
5.842
5.882
261,028
+0.03(+0.54%)
Nov 18, 2019
5.977
5.977
5.850
5.850
223,112
-0.13(-2.13%)
Nov 15, 2019
6.057
6.083
5.973
5.977
219,209
-0.10(-1.57%)
Nov 14, 2019
6.081
6.129
6.025
6.073
104,202
+0.02(+0.26%)
Nov 13, 2019
5.993
6.121
5.977
6.057
102,240
+0.06(+1.06%)
Nov 12, 2019
5.921
6.057
5.913
5.993
279,120
+0.00(+0.00%)
Nov 11, 2019
6.073
6.073
5.913
5.993
226,928
-0.08(-1.31%)
Nov 08, 2019
6.129
6.129
6.033
6.073
198,128
-0.06(-0.91%)
Nov 07, 2019
6.145
6.192
6.121
6.129
100,040
-0.02(-0.26%)
Nov 06, 2019
6.272
6.291
6.129
6.145
130,839
-0.13(-2.03%)
Nov 05, 2019
6.336
6.392
6.264
6.272
113,430
-0.02(-0.38%)
Nov 04, 2019
6.471
6.471
6.272
6.296
120,199
-0.16(-2.47%)
Nov 01, 2019
6.352
6.495
6.333
6.455
189,220
+0.11(+1.76%)
Oct 31, 2019
6.511
6.511
6.232
6.344
299,510
+0.00(+0.00%)
Oct 30, 2019
6.296
6.360
6.270
6.344
101,123
+0.05(+0.76%)
Oct 29, 2019
6.168
6.320
6.105
6.296
188,001
+0.15(+2.46%)
Oct 28, 2019
6.176
6.232
6.137
6.145
85,543
-0.03(-0.52%)
Oct 25, 2019
6.163
6.232
6.152
6.176
77,419
+0.02(+0.26%)
Oct 24, 2019
6.137
6.176
6.129
6.160
30,400
+0.02(+0.26%)
Oct 23, 2019
6.113
6.152
6.105
6.145
99,570
+0.03(+0.52%)
Oct 22, 2019
6.121
6.200
6.097
6.113
90,592
-0.01(-0.13%)
Oct 21, 2019
6.160
6.184
6.073
6.121
136,982
-0.04(-0.65%)
Oct 18, 2019
6.168
6.216
6.160
6.160
76,164
-0.01(-0.13%)
Oct 17, 2019
6.176
6.216
6.152
6.168
53,378
-0.01(-0.13%)
Oct 16, 2019
6.200
6.232
6.152
6.176
85,189
-0.03(-0.51%)
Oct 15, 2019
6.192
6.208
6.153
6.208
55,952
+0.03(+0.52%)
Oct 14, 2019
6.192
6.200
6.168
6.176
50,113
-0.03(-0.51%)
Oct 11, 2019
6.168
6.232
6.166
6.208
93,731
+0.06(+0.91%)
Oct 10, 2019
6.152
6.160
6.129
6.152
71,183
+0.02(+0.39%)
Oct 09, 2019
6.105
6.152
6.097
6.129
61,633
+0.03(+0.52%)
Oct 08, 2019
6.176
6.176
6.041
6.097
116,217
-0.08(-1.29%)
Oct 07, 2019
6.113
6.216
6.113
6.176
84,747
+0.07(+1.18%)
Oct 04, 2019
6.192
6.214
6.097
6.105
185,455
-0.06(-1.03%)
Oct 03, 2019
6.248
6.272
6.117
6.168
226,155
-0.08(-1.28%)
Oct 02, 2019
6.264
6.320
6.216
6.248
172,936
-0.04(-0.63%)
Oct 01, 2019
6.511
6.519
6.272
6.288
232,265
-0.23(-3.55%)
Sep 30, 2019
6.495
6.519
6.423
6.519
561,564
+0.06(+0.99%)
Sep 27, 2019
6.360
6.455
6.352
6.455
243,551
+0.17(+2.73%)
Sep 26, 2019
6.260
6.339
6.243
6.284
260,930
+0.06(+1.01%)
Sep 25, 2019
6.268
6.276
6.213
6.221
214,664
-0.05(-0.75%)
Sep 24, 2019
6.276
6.323
6.221
6.268
114,053
+0.02(+0.38%)
Sep 23, 2019
6.268
6.315
6.221
6.245
256,756
-0.02(-0.38%)
Sep 20, 2019
6.192
6.268
6.192
6.268
158,186
+0.09(+1.40%)
Sep 19, 2019
6.135
6.206
6.088
6.182
105,460
+0.02(+0.38%)
Sep 18, 2019
6.151
6.158
6.080
6.158
143,204
+0.01(+0.13%)
Sep 17, 2019
6.151
6.166
6.096
6.151
135,168
+0.01(+0.13%)
Sep 16, 2019
6.056
6.151
6.009
6.143
293,007
+0.09(+1.56%)
Sep 13, 2019
6.056
6.056
5.994
6.049
130,270
+0.02(+0.26%)
Sep 12, 2019
5.994
6.080
5.994
6.033
324,030
+0.06(+1.05%)
Sep 11, 2019
5.931
5.994
5.900
5.970
217,376
+0.05(+0.79%)
Sep 10, 2019
5.955
5.970
5.923
5.923
128,564
-0.02(-0.40%)
Sep 09, 2019
5.947
5.985
5.905
5.947
91,105
+0.00(+0.00%)
Sep 06, 2019
6.080
6.086
5.947
5.947
119,053
-0.13(-2.19%)
Sep 05, 2019
6.111
6.111
6.056
6.080
145,094
+0.01(+0.13%)
Sep 04, 2019
6.143
6.143
6.072
6.072
209,315
-0.05(-0.90%)
Sep 03, 2019
6.119
6.135
5.994
6.127
212,545
+0.02(+0.39%)
Aug 30, 2019
6.135
6.143
6.072
6.104
244,481
-0.03(-0.51%)
Aug 29, 2019
6.096
6.135
6.033
6.135
94,782
+0.08(+1.30%)
Aug 28, 2019
6.049
6.064
5.986
6.056
200,770
+0.04(+0.65%)
Aug 27, 2019
6.080
6.088
5.947
6.017
191,073
+0.01(+0.13%)
Aug 26, 2019
6.096
6.096
5.962
6.009
165,673
-0.01(-0.13%)
Aug 23, 2019
6.119
6.121
6.002
6.017
174,756
-0.09(-1.41%)
Aug 22, 2019
6.158
6.257
6.002
6.104
517,341
-0.02(-0.26%)
Aug 21, 2019
6.002
6.135
5.962
6.119
936,860
+0.20(+3.31%)
Aug 20, 2019
5.790
5.923
5.789
5.923
644,846
+0.15(+2.58%)
Aug 19, 2019
5.790
5.790
5.711
5.774
102,815
-0.02(-0.27%)
Aug 16, 2019
5.805
5.805
5.711
5.790
107,964
-0.02(-0.27%)
Aug 15, 2019
5.766
5.876
5.751
5.805
269,343
+0.06(+1.09%)
Aug 14, 2019
5.766
5.766
5.633
5.743
237,924
-0.02(-0.41%)
Aug 13, 2019
5.782
5.813
5.735
5.766
157,880
+0.00(+0.00%)
Aug 12, 2019
5.601
5.813
5.601
5.766
397,086
+0.16(+2.94%)
Aug 09, 2019
5.586
5.609
5.554
5.601
55,957
+0.00(+0.00%)
Aug 08, 2019
5.649
5.672
5.554
5.601
89,865
-0.04(-0.70%)
Aug 07, 2019
5.531
5.664
5.523
5.641
151,181
+0.13(+2.28%)
Aug 06, 2019
5.539
5.641
5.499
5.515
252,396
-0.05(-0.99%)
Aug 05, 2019
5.633
5.641
5.523
5.570
107,459
-0.06(-1.11%)
Aug 02, 2019
5.609
5.688
5.554
5.633
104,140
+0.06(+1.13%)
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.