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
Ambev S.A. ADR
(NY:
ABEV
)
2.170
-0.070 (-3.13%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Aug 31, 2021
2.822
2.848
2.779
2.822
21,264,266
-0.01(-0.31%)
Aug 30, 2021
2.771
2.836
2.753
2.831
15,713,968
+0.03(+1.24%)
Aug 27, 2021
2.788
2.805
2.762
2.796
33,310,542
+0.02(+0.62%)
Aug 26, 2021
2.840
2.840
2.775
2.779
26,187,340
-0.10(-3.31%)
Aug 25, 2021
2.831
2.874
2.814
2.874
18,793,876
+0.04(+1.53%)
Aug 24, 2021
2.779
2.883
2.775
2.831
21,303,614
+0.08(+2.83%)
Aug 23, 2021
2.762
2.779
2.732
2.753
17,436,240
-0.01(-0.31%)
Aug 20, 2021
2.675
2.779
2.649
2.762
37,135,636
+0.07(+2.57%)
Aug 19, 2021
2.606
2.714
2.597
2.693
51,944,232
+0.08(+2.98%)
Aug 18, 2021
2.632
2.693
2.606
2.615
29,603,318
-0.03(-1.31%)
Aug 17, 2021
2.632
2.667
2.597
2.649
23,931,384
+0.00(+0.00%)
Aug 16, 2021
2.693
2.693
2.641
2.649
20,971,490
-0.05(-1.92%)
Aug 13, 2021
2.684
2.714
2.649
2.701
16,789,184
+0.00(+0.00%)
Aug 12, 2021
2.727
2.753
2.693
2.701
16,271,200
-0.03(-0.95%)
Aug 11, 2021
2.745
2.771
2.704
2.727
15,289,145
-0.04(-1.56%)
Aug 10, 2021
2.762
2.783
2.736
2.771
31,166,306
-0.01(-0.31%)
Aug 09, 2021
2.814
2.840
2.771
2.779
42,024,688
-0.01(-0.31%)
Aug 06, 2021
2.753
2.805
2.723
2.788
22,428,074
+0.04(+1.58%)
Aug 05, 2021
2.814
2.831
2.723
2.745
28,024,776
+0.01(+0.32%)
Aug 04, 2021
2.814
2.827
2.710
2.736
23,817,050
-0.08(-2.77%)
Aug 03, 2021
2.736
2.840
2.693
2.814
32,697,278
+0.02(+0.62%)
Aug 02, 2021
2.805
2.866
2.796
2.796
24,372,292
+0.05(+1.89%)
Jul 30, 2021
2.874
2.909
2.736
2.745
25,966,936
-0.14(-4.80%)
Jul 29, 2021
2.805
2.931
2.788
2.883
42,590,708
+0.01(+0.30%)
Jul 28, 2021
2.805
2.883
2.779
2.874
38,236,432
+0.07(+2.47%)
Jul 27, 2021
2.814
2.814
2.771
2.805
13,065,830
-0.01(-0.31%)
Jul 26, 2021
2.762
2.840
2.753
2.814
23,081,026
+0.05(+1.88%)
Jul 23, 2021
2.805
2.822
2.745
2.762
16,342,828
-0.02(-0.62%)
Jul 22, 2021
2.822
2.822
2.771
2.779
14,759,550
-0.04(-1.53%)
Jul 21, 2021
2.796
2.840
2.758
2.822
29,406,816
+0.05(+1.88%)
Jul 20, 2021
2.745
2.805
2.736
2.771
31,650,446
-0.01(-0.31%)
Jul 19, 2021
2.842
2.861
2.747
2.779
41,412,728
-0.16(-5.31%)
Jul 16, 2021
2.978
2.987
2.918
2.935
43,878,112
-0.01(-0.29%)
Jul 15, 2021
3.013
3.017
2.918
2.944
22,531,426
-0.06(-2.02%)
Jul 14, 2021
3.056
3.074
3.004
3.004
25,249,252
+0.03(+0.87%)
Jul 13, 2021
2.926
2.996
2.913
2.978
35,278,384
+0.03(+0.88%)
Jul 12, 2021
2.866
2.952
2.840
2.952
18,871,514
+0.04(+1.49%)
Jul 09, 2021
2.892
2.918
2.883
2.909
24,675,710
+0.03(+1.20%)
Jul 08, 2021
2.874
2.887
2.822
2.874
14,670,175
-0.04(-1.48%)
Jul 07, 2021
2.944
2.952
2.874
2.918
26,504,578
+0.01(+0.30%)
Jul 06, 2021
2.970
2.983
2.874
2.909
26,349,872
-0.06(-2.04%)
Jul 02, 2021
3.004
3.022
2.952
2.970
19,245,030
+0.04(+1.48%)
Jul 01, 2021
2.970
2.987
2.926
2.926
30,574,080
-0.05(-1.74%)
Jun 30, 2021
2.987
3.022
2.935
2.978
30,583,238
-0.04(-1.43%)
Jun 29, 2021
3.048
3.049
2.944
3.022
47,949,920
-0.03(-1.13%)
Jun 28, 2021
3.039
3.091
2.978
3.056
32,279,822
+0.08(+2.62%)
Jun 25, 2021
3.143
3.149
2.961
2.978
48,656,132
-0.17(-5.49%)
Jun 24, 2021
3.117
3.151
3.099
3.151
22,787,594
+0.04(+1.39%)
Jun 23, 2021
3.169
3.212
3.091
3.108
34,806,140
-0.06(-1.91%)
Jun 22, 2021
3.195
3.195
3.125
3.169
40,779,592
-0.05(-1.61%)
Jun 21, 2021
3.203
3.247
3.177
3.221
30,457,886
+0.03(+0.81%)
Jun 18, 2021
3.273
3.290
3.186
3.195
38,743,692
-0.06(-1.86%)
Jun 17, 2021
3.342
3.359
3.241
3.255
40,066,508
-0.03(-0.79%)
Jun 16, 2021
3.307
3.347
3.238
3.281
26,674,550
-0.03(-0.79%)
Jun 15, 2021
3.316
3.320
3.264
3.307
17,726,950
-0.01(-0.26%)
Jun 14, 2021
3.255
3.342
3.247
3.316
10,652,212
+0.08(+2.41%)
Jun 11, 2021
3.299
3.303
3.195
3.238
25,697,664
-0.05(-1.58%)
Jun 10, 2021
3.299
3.346
3.273
3.290
20,632,728
+0.01(+0.26%)
Jun 09, 2021
3.385
3.403
3.281
3.281
45,341,012
-0.10(-2.82%)
Jun 08, 2021
3.359
3.420
3.351
3.377
39,536,336
+0.00(+0.00%)
Jun 07, 2021
3.333
3.411
3.299
3.377
26,697,012
+0.03(+0.78%)
Jun 04, 2021
3.307
3.359
3.264
3.351
31,521,134
+0.07(+2.11%)
Jun 03, 2021
3.281
3.299
3.229
3.281
16,534,486
-0.02(-0.52%)
Jun 02, 2021
3.160
3.368
3.156
3.299
79,768,352
+0.13(+4.10%)
Jun 01, 2021
3.039
3.195
3.039
3.169
48,405,616
+0.17(+5.78%)
May 28, 2021
2.918
3.004
2.909
2.996
24,669,494
+0.08(+2.67%)
May 27, 2021
2.857
2.944
2.840
2.918
38,455,440
+0.07(+2.43%)
May 26, 2021
2.874
2.900
2.840
2.848
20,770,130
-0.01(-0.30%)
May 25, 2021
2.909
2.918
2.857
2.857
27,365,746
-0.03(-0.90%)
May 24, 2021
2.874
2.900
2.857
2.883
24,221,668
+0.03(+0.91%)
May 21, 2021
2.900
2.900
2.814
2.857
58,583,140
-0.04(-1.49%)
May 20, 2021
2.892
2.918
2.866
2.900
20,269,372
+0.00(+0.00%)
May 19, 2021
2.883
2.918
2.866
2.900
25,252,426
+0.02(+0.60%)
May 18, 2021
2.892
2.926
2.866
2.883
23,005,038
-0.01(-0.30%)
May 17, 2021
2.831
2.918
2.822
2.892
23,447,754
+0.03(+0.91%)
May 14, 2021
2.831
2.883
2.831
2.866
22,363,088
+0.08(+2.80%)
May 13, 2021
2.796
2.848
2.753
2.788
23,108,856
+0.00(+0.00%)
May 12, 2021
2.805
2.870
2.779
2.788
38,334,352
-0.04(-1.53%)
May 11, 2021
2.710
2.840
2.710
2.831
32,414,670
+0.05(+1.87%)
May 10, 2021
2.701
2.788
2.697
2.779
23,816,750
+0.08(+2.88%)
May 07, 2021
2.710
2.732
2.675
2.701
22,070,354
+0.00(+0.00%)
May 06, 2021
2.649
2.701
2.580
2.701
77,140,000
+0.29(+11.83%)
May 05, 2021
2.390
2.429
2.364
2.416
17,211,422
+0.06(+2.57%)
May 04, 2021
2.364
2.372
2.329
2.355
14,674,456
-0.03(-1.09%)
May 03, 2021
2.407
2.424
2.364
2.381
20,805,582
-0.03(-1.08%)
Apr 30, 2021
2.502
2.502
2.400
2.407
14,566,505
-0.10(-3.81%)
Apr 29, 2021
2.485
2.525
2.485
2.502
12,886,777
+0.03(+1.40%)
Apr 28, 2021
2.485
2.493
2.450
2.467
12,932,385
+0.03(+1.06%)
Apr 27, 2021
2.450
2.485
2.442
2.442
13,632,620
-0.04(-1.74%)
Apr 26, 2021
2.528
2.533
2.485
2.485
16,880,848
-0.04(-1.71%)
Apr 23, 2021
2.554
2.571
2.511
2.528
19,921,556
-0.03(-1.02%)
Apr 22, 2021
2.537
2.563
2.498
2.554
26,378,614
+0.04(+1.72%)
Apr 21, 2021
2.476
2.537
2.467
2.511
12,267,432
+0.05(+2.11%)
Apr 20, 2021
2.476
2.511
2.450
2.459
20,162,838
-0.02(-0.70%)
Apr 19, 2021
2.459
2.528
2.450
2.476
26,900,016
-0.02(-0.69%)
Apr 16, 2021
2.433
2.502
2.424
2.493
14,630,840
+0.03(+1.05%)
Apr 15, 2021
2.467
2.493
2.442
2.467
16,480,728
+0.03(+1.06%)
Apr 14, 2021
2.407
2.450
2.398
2.442
28,424,610
+0.04(+1.81%)
Apr 13, 2021
2.364
2.433
2.346
2.398
26,608,128
+0.03(+1.09%)
Apr 12, 2021
2.407
2.407
2.364
2.372
16,118,412
-0.03(-1.08%)
Apr 09, 2021
2.416
2.433
2.372
2.398
20,849,504
-0.03(-1.42%)
Apr 08, 2021
2.390
2.459
2.372
2.433
51,450,300
+0.08(+3.31%)
Apr 07, 2021
2.398
2.420
2.346
2.355
15,634,416
-0.03(-1.45%)
Apr 06, 2021
2.355
2.424
2.355
2.390
14,093,415
+0.03(+1.47%)
Apr 05, 2021
2.338
2.390
2.338
2.355
21,711,496
+0.04(+1.87%)
Apr 01, 2021
2.364
2.364
2.294
2.312
17,313,390
-0.06(-2.55%)
Mar 31, 2021
2.355
2.407
2.338
2.372
13,684,607
+0.00(+0.00%)
Mar 30, 2021
2.338
2.390
2.312
2.372
13,074,865
+0.03(+1.48%)
Mar 29, 2021
2.294
2.338
2.268
2.338
18,443,564
+0.02(+0.75%)
Mar 26, 2021
2.338
2.364
2.294
2.320
13,380,177
+0.00(+0.00%)
Mar 25, 2021
2.303
2.346
2.294
2.320
21,148,942
+0.01(+0.37%)
Mar 24, 2021
2.381
2.407
2.294
2.312
19,935,654
-0.09(-3.61%)
Mar 23, 2021
2.459
2.476
2.390
2.398
22,842,484
-0.10(-3.82%)
Mar 22, 2021
2.459
2.493
2.433
2.493
29,377,986
+0.01(+0.35%)
Mar 19, 2021
2.416
2.502
2.408
2.485
24,193,194
+0.10(+3.99%)
Mar 18, 2021
2.398
2.442
2.390
2.390
13,902,729
-0.03(-1.08%)
Mar 17, 2021
2.329
2.424
2.294
2.416
21,456,148
+0.07(+2.95%)
Mar 16, 2021
2.372
2.407
2.329
2.346
13,658,774
-0.03(-1.09%)
Mar 15, 2021
2.346
2.389
2.338
2.372
13,389,165
-0.01(-0.36%)
Mar 12, 2021
2.364
2.407
2.355
2.381
18,387,796
+0.00(+0.00%)
Mar 11, 2021
2.390
2.407
2.364
2.381
16,504,705
+0.03(+1.48%)
Mar 10, 2021
2.320
2.372
2.277
2.346
35,726,932
+0.06(+2.65%)
Mar 09, 2021
2.225
2.303
2.216
2.286
23,108,576
+0.07(+3.12%)
Mar 08, 2021
2.303
2.346
2.208
2.216
46,582,212
-0.13(-5.54%)
Mar 05, 2021
2.320
2.364
2.312
2.346
46,046,876
+0.04(+1.88%)
Mar 04, 2021
2.260
2.320
2.242
2.303
64,795,208
+0.10(+4.31%)
Mar 03, 2021
2.121
2.234
2.078
2.208
57,949,844
+0.03(+1.19%)
Mar 02, 2021
2.095
2.199
2.061
2.182
55,770,200
+0.02(+0.80%)
Mar 01, 2021
2.199
2.234
2.156
2.164
21,438,162
-0.04(-1.96%)
Feb 26, 2021
2.277
2.286
2.195
2.208
44,850,500
-0.06(-2.67%)
Feb 25, 2021
2.312
2.346
2.251
2.268
39,414,672
-0.10(-4.03%)
Feb 24, 2021
2.355
2.390
2.329
2.364
17,391,142
-0.03(-1.09%)
Feb 23, 2021
2.338
2.398
2.303
2.390
30,108,938
+0.05(+2.22%)
Feb 22, 2021
2.320
2.390
2.294
2.338
45,370,488
-0.10(-3.91%)
Feb 19, 2021
2.381
2.442
2.372
2.433
37,819,852
+0.04(+1.81%)
Feb 18, 2021
2.416
2.433
2.381
2.390
29,899,670
-0.10(-3.83%)
Feb 17, 2021
2.476
2.493
2.424
2.485
30,743,390
-0.01(-0.35%)
Feb 16, 2021
2.424
2.502
2.424
2.493
21,765,996
+0.08(+3.23%)
Feb 12, 2021
2.407
2.442
2.390
2.416
13,590,969
-0.03(-1.41%)
Feb 11, 2021
2.442
2.485
2.407
2.450
19,624,372
+0.00(+0.00%)
Feb 10, 2021
2.442
2.467
2.416
2.450
18,418,624
+0.02(+0.71%)
Feb 09, 2021
2.398
2.459
2.390
2.433
21,032,798
-0.02(-0.71%)
Feb 08, 2021
2.442
2.485
2.416
2.450
40,667,260
-0.08(-3.08%)
Feb 05, 2021
2.545
2.571
2.511
2.528
17,681,496
+0.01(+0.34%)
Feb 04, 2021
2.528
2.537
2.485
2.519
16,754,906
-0.04(-1.69%)
Feb 03, 2021
2.571
2.606
2.528
2.563
22,073,352
+0.03(+1.37%)
Feb 02, 2021
2.589
2.606
2.502
2.528
35,515,116
+0.02(+0.69%)
Feb 01, 2021
2.476
2.519
2.424
2.511
18,204,576
+0.10(+3.94%)
Jan 29, 2021
2.476
2.485
2.403
2.416
30,302,936
-0.10(-3.79%)
Jan 28, 2021
2.502
2.554
2.493
2.511
31,215,846
+0.03(+1.40%)
Jan 27, 2021
2.493
2.537
2.459
2.476
30,686,328
-0.03(-1.38%)
Jan 26, 2021
2.511
2.545
2.493
2.511
32,375,576
+0.04(+1.75%)
Jan 25, 2021
2.450
2.467
2.398
2.467
25,724,450
+0.04(+1.79%)
Jan 22, 2021
2.485
2.511
2.381
2.424
39,555,972
-0.12(-4.76%)
Jan 21, 2021
2.641
2.641
2.519
2.545
22,573,358
-0.09(-3.29%)
Jan 20, 2021
2.684
2.684
2.615
2.632
20,293,554
-0.03(-0.98%)
Jan 19, 2021
2.667
2.675
2.623
2.658
25,653,422
+0.02(+0.66%)
Jan 15, 2021
2.684
2.710
2.623
2.641
25,526,554
-0.11(-4.09%)
Jan 14, 2021
2.693
2.753
2.684
2.753
15,232,586
+0.10(+3.73%)
Jan 13, 2021
2.654
2.672
2.603
2.654
26,833,292
-0.09(-3.45%)
Jan 12, 2021
2.594
2.758
2.585
2.749
25,681,374
+0.20(+7.77%)
Jan 11, 2021
2.594
2.620
2.542
2.551
21,854,368
-0.09(-3.58%)
Jan 08, 2021
2.646
2.697
2.611
2.646
32,167,564
+0.07(+2.68%)
Jan 07, 2021
2.620
2.637
2.568
2.577
33,627,692
-0.07(-2.61%)
Jan 06, 2021
2.568
2.663
2.551
2.646
53,948,720
+0.01(+0.33%)
Jan 05, 2021
2.508
2.637
2.499
2.637
92,305,648
+0.06(+2.34%)
Jan 04, 2021
2.646
2.663
2.534
2.577
32,314,378
-0.06(-2.29%)
Dec 31, 2020
2.637
2.637
2.637
11,208,917
+0.01(+0.33%)
Dec 30, 2020
2.672
2.689
2.628
2.628
11,208,917
-0.06(-2.24%)
Dec 29, 2020
2.654
2.689
2.637
2.689
23,351,432
+0.08(+2.97%)
Dec 28, 2020
2.603
2.637
2.585
2.611
13,328,553
-0.02(-0.66%)
Dec 24, 2020
2.628
2.637
2.585
2.628
4,547,226
+0.03(+0.99%)
Dec 23, 2020
2.628
2.646
2.603
2.603
14,896,939
-0.01(-0.33%)
Dec 22, 2020
2.611
2.663
2.603
2.611
17,609,654
-0.01(-0.33%)
Dec 21, 2020
2.628
2.646
2.568
2.620
25,144,370
-0.08(-2.88%)
Dec 18, 2020
2.706
2.732
2.680
2.697
21,080,602
+0.02(+0.61%)
Dec 17, 2020
2.664
2.689
2.656
2.681
20,281,060
+0.03(+0.95%)
Dec 16, 2020
2.589
2.656
2.572
2.656
24,686,836
+0.05(+1.94%)
Dec 15, 2020
2.563
2.622
2.555
2.605
16,786,326
+0.07(+2.65%)
Dec 14, 2020
2.589
2.605
2.530
2.538
23,403,174
-0.09(-3.51%)
Dec 11, 2020
2.605
2.631
2.563
2.631
38,756,716
-0.02(-0.63%)
Dec 10, 2020
2.555
2.673
2.547
2.647
45,264,736
+0.13(+5.35%)
Dec 09, 2020
2.505
2.547
2.462
2.513
24,200,150
+0.03(+1.01%)
Dec 08, 2020
2.488
2.538
2.471
2.488
26,025,398
+0.01(+0.34%)
Dec 07, 2020
2.496
2.555
2.462
2.479
31,383,868
+0.03(+1.37%)
Dec 04, 2020
2.412
2.462
2.395
2.446
34,325,492
+0.02(+0.69%)
Dec 03, 2020
2.353
2.462
2.353
2.429
33,666,096
+0.01(+0.35%)
Dec 02, 2020
2.362
2.429
2.345
2.420
42,306,036
+0.02(+0.70%)
Dec 01, 2020
2.286
2.404
2.261
2.404
30,975,894
+0.17(+7.52%)
Nov 30, 2020
2.278
2.286
2.210
2.236
21,510,344
-0.06(-2.56%)
Nov 27, 2020
2.278
2.320
2.269
2.294
8,874,819
-0.03(-1.09%)
Nov 25, 2020
2.303
2.345
2.299
2.320
18,342,776
-0.02(-0.72%)
Nov 24, 2020
2.328
2.387
2.320
2.336
36,208,356
+0.03(+1.46%)
Nov 23, 2020
2.278
2.303
2.244
2.303
27,291,364
+0.04(+1.86%)
Nov 20, 2020
2.303
2.328
2.261
2.261
19,724,186
-0.09(-3.93%)
Nov 19, 2020
2.345
2.395
2.328
2.353
23,967,388
+0.03(+1.08%)
Nov 18, 2020
2.437
2.437
2.328
2.328
35,163,212
-0.12(-4.81%)
Nov 17, 2020
2.378
2.496
2.370
2.446
31,237,190
+0.03(+1.39%)
Nov 16, 2020
2.370
2.412
2.336
2.412
22,735,832
+0.06(+2.50%)
Nov 13, 2020
2.261
2.353
2.252
2.353
31,785,886
+0.08(+3.32%)
Nov 12, 2020
2.311
2.328
2.244
2.278
25,295,166
-0.07(-2.87%)
Nov 11, 2020
2.336
2.378
2.320
2.345
34,106,404
-0.06(-2.45%)
Nov 10, 2020
2.261
2.412
2.252
2.404
71,932,232
+0.17(+7.52%)
Nov 09, 2020
2.219
2.244
2.168
2.236
68,740,776
+0.15(+7.26%)
Nov 06, 2020
2.034
2.101
2.025
2.084
28,553,434
+0.04(+2.06%)
Nov 05, 2020
1.983
2.042
1.967
2.042
24,077,226
+0.15(+8.00%)
Nov 04, 2020
1.925
1.941
1.891
1.891
26,949,944
+0.00(+0.00%)
Nov 03, 2020
1.874
1.916
1.866
1.891
40,435,204
+0.06(+3.21%)
Nov 02, 2020
1.832
1.857
1.799
1.832
23,636,026
+0.03(+1.87%)
Oct 30, 2020
1.883
1.883
1.790
1.799
43,836,404
-0.10(-5.31%)
Oct 29, 2020
1.958
1.975
1.849
1.899
42,167,072
-0.06(-3.00%)
Oct 28, 2020
1.992
2.000
1.941
1.958
28,427,124
-0.09(-4.51%)
Oct 27, 2020
2.126
2.135
2.034
2.051
37,345,940
-0.10(-4.69%)
Oct 26, 2020
2.110
2.168
2.101
2.152
43,529,664
+0.04(+1.99%)
Oct 23, 2020
2.059
2.110
2.042
2.110
30,182,688
+0.05(+2.45%)
Oct 22, 2020
2.025
2.059
2.000
2.059
22,844,446
+0.03(+1.66%)
Oct 21, 2020
2.009
2.059
2.000
2.025
23,466,674
-0.01(-0.41%)
Oct 20, 2020
2.025
2.042
2.009
2.034
26,379,820
+0.04(+2.11%)
Oct 19, 2020
2.009
2.051
1.983
1.992
12,430,700
+0.02(+0.85%)
Oct 16, 2020
2.017
2.025
1.967
1.975
15,953,685
-0.06(-2.89%)
Oct 15, 2020
2.051
2.067
2.034
2.034
12,165,795
-0.08(-3.59%)
Oct 14, 2020
2.093
2.126
2.080
2.110
29,215,672
+0.02(+0.80%)
Oct 13, 2020
2.084
2.110
2.051
2.093
16,188,335
-0.03(-1.19%)
Oct 12, 2020
2.084
2.122
2.059
2.118
11,757,545
+0.04(+2.02%)
Oct 09, 2020
2.084
2.135
2.059
2.076
25,949,100
+0.01(+0.41%)
Oct 08, 2020
2.034
2.093
2.017
2.067
23,289,500
+0.03(+1.23%)
Oct 07, 2020
2.034
2.101
2.025
2.042
34,962,264
+0.01(+0.41%)
Oct 06, 2020
2.009
2.110
2.004
2.034
36,965,264
+0.08(+4.31%)
Oct 05, 2020
1.883
1.950
1.883
1.950
19,225,478
+0.07(+3.57%)
Oct 02, 2020
1.891
1.933
1.866
1.883
22,929,748
-0.02(-0.89%)
Oct 01, 2020
1.874
1.912
1.862
1.899
21,762,820
+0.00(+0.00%)
Sep 30, 2020
1.874
1.916
1.866
1.899
28,272,482
+0.06(+3.20%)
Sep 29, 2020
1.866
1.916
1.841
1.841
39,687,016
-0.03(-1.79%)
Sep 28, 2020
1.958
1.975
1.857
1.874
52,001,768
-0.08(-4.29%)
Sep 25, 2020
1.925
1.967
1.891
1.958
21,103,098
+0.02(+0.87%)
Sep 24, 2020
1.891
1.975
1.857
1.941
25,508,786
+0.06(+3.12%)
Sep 23, 2020
1.950
1.958
1.883
1.883
19,598,680
-0.10(-5.08%)
Sep 22, 2020
1.983
2.009
1.967
1.983
10,129,352
+0.00(+0.00%)
Sep 21, 2020
1.967
2.004
1.933
1.983
15,995,279
-0.03(-1.26%)
Sep 18, 2020
2.093
2.110
2.009
2.009
38,337,056
-0.13(-5.91%)
Sep 17, 2020
2.009
2.143
2.000
2.135
41,917,500
+0.10(+4.96%)
Sep 16, 2020
2.051
2.059
2.030
2.034
16,218,167
-0.02(-0.82%)
Sep 15, 2020
2.009
2.076
2.000
2.051
25,368,070
+0.04(+2.09%)
Sep 14, 2020
1.958
2.017
1.933
2.009
23,275,436
+0.08(+4.37%)
Sep 11, 2020
1.958
1.983
1.899
1.925
20,548,510
-0.03(-1.72%)
Sep 10, 2020
1.967
2.025
1.958
1.958
33,801,392
+0.00(+0.00%)
Sep 09, 2020
1.983
1.983
1.941
1.958
21,172,160
+0.01(+0.43%)
Sep 08, 2020
1.958
1.983
1.933
1.950
20,548,096
-0.04(-2.11%)
Sep 04, 2020
2.025
2.042
1.975
1.992
18,023,540
-0.03(-1.66%)
Sep 03, 2020
2.034
2.093
1.992
2.025
32,874,298
+0.03(+1.26%)
Sep 02, 2020
1.983
2.025
1.967
2.000
20,231,488
+0.03(+1.28%)
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.