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
Avalon Globocare
(NQ:
AVCO
)
0.5259
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 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 (%)
Aug 31, 2021
1.010
1.060
1.010
1.050
183,358
+0.00(+0.00%)
Aug 30, 2021
1.100
1.110
1.050
1.050
137,741
-0.04(-3.67%)
Aug 27, 2021
1.050
1.130
1.040
1.090
263,116
+0.02(+1.87%)
Aug 26, 2021
1.100
1.110
1.050
1.070
330,434
-0.03(-2.73%)
Aug 25, 2021
1.000
1.130
0.9930
1.100
486,391
+0.08(+7.84%)
Aug 24, 2021
0.9700
1.050
0.9532
1.020
287,505
+0.07(+6.91%)
Aug 23, 2021
0.9700
1.028
0.9000
0.9541
331,562
-0.04(-3.81%)
Aug 20, 2021
0.9478
1.010
0.9300
0.9919
221,648
+0.07(+7.80%)
Aug 19, 2021
0.9000
0.9550
0.9000
0.9201
308,226
+0.01(+1.11%)
Aug 18, 2021
1.000
1.010
0.9050
0.9100
372,380
-0.10(-9.90%)
Aug 17, 2021
1.100
1.100
0.9978
1.010
422,033
-0.11(-9.82%)
Aug 16, 2021
1.180
1.190
1.100
1.120
576,348
-0.04(-3.45%)
Aug 13, 2021
1.120
1.190
1.110
1.160
930,020
+0.05(+4.50%)
Aug 12, 2021
1.080
1.110
1.050
1.110
373,111
+0.04(+3.74%)
Aug 11, 2021
1.050
1.080
1.050
1.070
194,877
-0.01(-0.93%)
Aug 10, 2021
1.060
1.080
1.030
1.080
270,685
+0.06(+5.88%)
Aug 09, 2021
1.010
1.020
0.9700
1.020
148,794
+0.01(+0.99%)
Aug 06, 2021
0.9908
1.010
0.9601
1.010
59,479
+0.01(+1.03%)
Aug 05, 2021
0.9800
1.000
0.9500
0.9997
88,070
+0.04(+3.72%)
Aug 04, 2021
0.9957
1.060
0.9500
0.9638
289,553
-0.06(-5.51%)
Aug 03, 2021
1.080
1.080
0.9900
1.020
137,620
-0.05(-4.67%)
Aug 02, 2021
0.9400
1.130
0.9400
1.070
726,688
+0.09(+8.92%)
Jul 30, 2021
0.9100
0.9824
0.8850
0.9824
222,113
+0.05(+5.65%)
Jul 29, 2021
0.9247
0.9300
0.9100
0.9299
44,937
-0.00(-0.01%)
Jul 28, 2021
0.8500
0.9500
0.8025
0.9300
198,967
+0.09(+10.90%)
Jul 27, 2021
0.8446
0.8686
0.8333
0.8386
119,813
-0.03(-3.46%)
Jul 26, 2021
0.9000
0.9000
0.8585
0.8687
89,343
-0.02(-1.86%)
Jul 23, 2021
0.9122
0.9300
0.8764
0.8852
108,645
-0.02(-2.69%)
Jul 22, 2021
0.9141
0.9278
0.8751
0.9097
81,143
+0.00(+0.07%)
Jul 21, 2021
0.8746
0.9200
0.8700
0.9091
110,068
+0.04(+5.04%)
Jul 20, 2021
0.8900
0.8900
0.8525
0.8655
156,351
+0.01(+0.64%)
Jul 19, 2021
0.8626
0.8700
0.8301
0.8600
120,975
-0.01(-1.49%)
Jul 16, 2021
0.8893
0.8982
0.8625
0.8730
56,313
-0.01(-1.34%)
Jul 15, 2021
0.8800
0.8927
0.8700
0.8849
168,087
+0.00(+0.56%)
Jul 14, 2021
0.9000
0.9100
0.8800
0.8800
212,701
-0.02(-2.44%)
Jul 13, 2021
0.9300
0.9500
0.9006
0.9020
139,712
-0.05(-5.05%)
Jul 12, 2021
0.9490
0.9500
0.9300
0.9500
89,774
+0.01(+1.06%)
Jul 09, 2021
0.9200
0.9500
0.9100
0.9400
114,326
+0.01(+1.46%)
Jul 08, 2021
0.9308
0.9500
0.9005
0.9265
98,850
-0.01(-1.57%)
Jul 07, 2021
0.9700
1.000
0.9311
0.9413
164,506
-0.04(-3.90%)
Jul 06, 2021
0.9603
0.9980
0.9600
0.9795
147,599
+0.01(+0.63%)
Jul 02, 2021
0.9800
1.040
0.9700
0.9734
160,155
-0.02(-2.01%)
Jul 01, 2021
1.010
1.020
0.9801
0.9934
403,158
+0.01(+1.11%)
Jun 30, 2021
1.010
1.010
0.9720
0.9825
112,463
-0.03(-2.72%)
Jun 29, 2021
1.050
1.060
1.010
1.010
173,425
-0.04(-3.81%)
Jun 28, 2021
1.050
1.090
1.030
1.050
177,481
+0.03(+2.94%)
Jun 25, 2021
1.020
1.090
1.000
1.020
2,559,820
-0.02(-1.92%)
Jun 24, 2021
0.9700
1.040
0.9632
1.040
241,354
+0.07(+7.00%)
Jun 23, 2021
0.9800
0.9805
0.9500
0.9720
238,802
-0.01(-1.02%)
Jun 22, 2021
0.9880
0.9880
0.9419
0.9820
287,028
-0.01(-0.61%)
Jun 21, 2021
1.050
1.070
0.9800
0.9880
356,571
-0.06(-5.90%)
Jun 18, 2021
1.120
1.130
1.040
1.050
347,473
-0.07(-6.67%)
Jun 17, 2021
1.140
1.140
1.111
1.125
179,149
-0.00(-0.44%)
Jun 16, 2021
1.210
1.210
1.100
1.130
481,961
-0.10(-8.13%)
Jun 15, 2021
1.200
1.230
1.170
1.230
296,060
-0.01(-0.81%)
Jun 14, 2021
1.510
1.570
1.190
1.240
1,931,819
+0.00(+0.00%)
Jun 11, 2021
1.210
1.240
1.200
1.240
142,990
+0.03(+2.48%)
Jun 10, 2021
1.230
1.230
1.180
1.210
133,941
+0.00(+0.00%)
Jun 09, 2021
1.250
1.250
1.180
1.210
212,504
-0.01(-0.82%)
Jun 08, 2021
1.170
1.240
1.152
1.220
275,699
+0.05(+4.27%)
Jun 07, 2021
1.180
1.200
1.150
1.170
280,887
-0.01(-0.85%)
Jun 04, 2021
1.160
1.190
1.147
1.180
269,560
+0.02(+1.72%)
Jun 03, 2021
1.130
1.170
1.130
1.160
185,536
+0.00(+0.00%)
Jun 02, 2021
1.180
1.180
1.130
1.160
146,134
+0.00(+0.00%)
Jun 01, 2021
1.140
1.170
1.120
1.160
201,840
+0.02(+1.75%)
May 28, 2021
1.160
1.180
1.120
1.140
192,480
-0.03(-2.56%)
May 27, 2021
1.150
1.180
1.080
1.170
177,990
+0.01(+0.86%)
May 26, 2021
1.110
1.160
1.080
1.160
182,936
+0.05(+4.50%)
May 25, 2021
1.120
1.185
1.060
1.110
614,013
-0.01(-0.89%)
May 24, 2021
1.070
1.130
1.070
1.120
291,071
+0.04(+3.70%)
May 21, 2021
1.080
1.110
1.060
1.080
176,447
+0.00(+0.00%)
May 20, 2021
1.090
1.150
1.050
1.080
267,052
-0.01(-0.92%)
May 19, 2021
1.100
1.120
1.040
1.090
232,445
+0.01(+0.93%)
May 18, 2021
1.050
1.150
1.020
1.080
412,528
+0.02(+1.89%)
May 17, 2021
1.020
1.060
0.9790
1.060
360,952
+0.04(+3.92%)
May 14, 2021
0.9700
1.020
0.9300
1.020
298,060
+0.08(+8.49%)
May 13, 2021
0.9100
0.9499
0.9000
0.9402
241,298
+0.03(+3.66%)
May 12, 2021
0.9100
0.9238
0.9000
0.9070
141,995
-0.01(-1.31%)
May 11, 2021
0.8900
0.9199
0.8700
0.9190
286,317
+0.04(+3.97%)
May 10, 2021
0.9243
0.9248
0.8810
0.8839
385,829
-0.04(-4.42%)
May 07, 2021
0.9200
0.9499
0.9100
0.9248
435,377
+0.00(+0.22%)
May 06, 2021
1.040
1.040
0.9100
0.9228
796,922
-0.08(-7.66%)
May 05, 2021
1.020
1.078
0.9700
0.9993
963,449
+0.03(+3.00%)
May 04, 2021
1.030
1.030
0.9600
0.9702
376,994
-0.07(-6.71%)
May 03, 2021
1.020
1.100
1.000
1.040
2,031,645
+0.02(+1.96%)
Apr 30, 2021
1.030
1.119
1.000
1.020
2,524,900
-0.01(-0.97%)
Apr 29, 2021
1.060
1.060
1.030
1.030
196,578
-0.01(-0.96%)
Apr 28, 2021
1.050
1.070
1.030
1.040
129,941
+0.00(+0.00%)
Apr 27, 2021
1.070
1.070
1.030
1.040
160,187
-0.02(-1.89%)
Apr 26, 2021
1.050
1.060
1.030
1.060
191,721
+0.02(+1.92%)
Apr 23, 2021
1.000
1.050
1.000
1.040
221,200
+0.03(+2.97%)
Apr 22, 2021
1.040
1.060
1.000
1.010
160,282
-0.04(-3.81%)
Apr 21, 2021
1.010
1.070
0.9700
1.050
222,997
+0.06(+6.06%)
Apr 20, 2021
0.9800
1.000
0.9500
0.9900
229,100
+0.02(+2.06%)
Apr 19, 2021
0.9800
0.9900
0.9500
0.9700
265,294
+0.02(+2.25%)
Apr 16, 2021
1.000
1.050
0.9000
0.9487
646,400
-0.07(-6.99%)
Apr 15, 2021
1.000
1.100
0.9900
1.020
826,305
+0.02(+2.00%)
Apr 14, 2021
1.040
1.040
0.9700
1.000
550,302
-0.05(-4.76%)
Apr 13, 2021
1.040
1.070
1.010
1.050
342,993
+0.00(+0.00%)
Apr 12, 2021
1.060
1.080
1.050
1.050
317,707
-0.05(-4.55%)
Apr 09, 2021
1.050
1.150
1.050
1.100
441,200
+0.06(+5.77%)
Apr 08, 2021
1.050
1.060
1.040
1.040
217,696
-0.02(-1.89%)
Apr 07, 2021
1.060
1.080
1.050
1.060
279,407
-0.02(-1.85%)
Apr 06, 2021
1.080
1.100
1.070
1.080
194,816
-0.01(-0.92%)
Apr 05, 2021
1.170
1.170
1.070
1.090
354,551
-0.04(-3.54%)
Apr 01, 2021
1.090
1.180
1.070
1.130
466,000
+0.06(+5.61%)
Mar 31, 2021
1.120
1.120
1.030
1.070
498,133
+0.00(+0.00%)
Mar 30, 2021
1.090
1.090
1.060
1.070
222,133
-0.03(-2.73%)
Mar 29, 2021
1.170
1.190
1.070
1.100
836,145
-0.05(-4.35%)
Mar 26, 2021
1.200
1.200
1.120
1.150
235,500
-0.05(-4.17%)
Mar 25, 2021
1.130
1.220
1.070
1.200
960,741
+0.06(+5.26%)
Mar 24, 2021
1.180
1.180
1.120
1.140
250,972
-0.03(-2.56%)
Mar 23, 2021
1.250
1.260
1.150
1.170
343,489
-0.12(-9.30%)
Mar 22, 2021
1.380
1.400
1.230
1.290
1,144,166
+0.01(+0.78%)
Mar 19, 2021
1.190
1.360
1.170
1.280
1,339,500
+0.10(+8.47%)
Mar 18, 2021
1.220
1.260
1.170
1.180
224,926
-0.06(-4.84%)
Mar 17, 2021
1.260
1.260
1.210
1.240
212,428
+0.00(+0.00%)
Mar 16, 2021
1.290
1.290
1.220
1.240
334,385
-0.03(-2.36%)
Mar 15, 2021
1.270
1.270
1.250
1.270
209,966
+0.04(+3.25%)
Mar 12, 2021
1.190
1.240
1.190
1.230
158,300
+0.00(+0.00%)
Mar 11, 2021
1.180
1.240
1.180
1.230
167,540
+0.05(+4.24%)
Mar 10, 2021
1.200
1.260
1.170
1.180
262,736
-0.02(-1.67%)
Mar 09, 2021
1.180
1.220
1.180
1.200
144,976
+0.02(+1.69%)
Mar 08, 2021
1.180
1.210
1.130
1.180
140,276
+0.02(+1.72%)
Mar 05, 2021
1.160
1.180
1.110
1.160
514,200
+0.02(+1.75%)
Mar 04, 2021
1.200
1.220
1.120
1.140
481,796
-0.07(-5.79%)
Mar 03, 2021
1.190
1.250
1.190
1.210
244,689
-0.02(-1.63%)
Mar 02, 2021
1.240
1.280
1.220
1.230
210,232
-0.03(-2.38%)
Mar 01, 2021
1.240
1.270
1.220
1.260
345,437
+0.06(+5.00%)
Feb 26, 2021
1.270
1.300
1.190
1.200
315,400
-0.05(-4.00%)
Feb 25, 2021
1.330
1.350
1.220
1.250
249,910
-0.08(-6.02%)
Feb 24, 2021
1.340
1.400
1.320
1.330
238,680
+0.02(+1.53%)
Feb 23, 2021
1.390
1.400
1.260
1.310
292,938
-0.09(-6.43%)
Feb 22, 2021
1.490
1.490
1.400
1.400
227,975
-0.03(-2.10%)
Feb 19, 2021
1.450
1.490
1.378
1.430
354,300
-0.02(-1.38%)
Feb 18, 2021
1.540
1.560
1.450
1.450
273,008
-0.12(-7.64%)
Feb 17, 2021
1.600
1.650
1.510
1.570
498,570
-0.02(-1.26%)
Feb 16, 2021
1.470
1.640
1.430
1.590
1,518,115
+0.18(+12.77%)
Feb 12, 2021
1.460
1.490
1.360
1.410
580,700
-0.07(-4.73%)
Feb 11, 2021
1.600
1.600
1.460
1.480
470,465
-0.03(-1.99%)
Feb 10, 2021
1.600
1.610
1.470
1.510
757,247
-0.01(-0.66%)
Feb 09, 2021
1.490
1.530
1.430
1.520
721,901
+0.04(+2.70%)
Feb 08, 2021
1.370
1.490
1.340
1.480
1,176,910
+0.16(+12.12%)
Feb 05, 2021
1.330
1.330
1.270
1.320
355,200
+0.03(+2.33%)
Feb 04, 2021
1.270
1.290
1.240
1.290
251,948
+0.03(+2.38%)
Feb 03, 2021
1.250
1.270
1.240
1.260
262,424
+0.00(+0.00%)
Feb 02, 2021
1.260
1.270
1.230
1.260
179,100
+0.00(+0.00%)
Feb 01, 2021
1.280
1.280
1.230
1.260
209,657
+0.02(+1.61%)
Jan 29, 2021
1.240
1.280
1.200
1.240
331,100
-0.01(-0.80%)
Jan 28, 2021
1.300
1.340
1.240
1.250
356,746
-0.05(-3.85%)
Jan 27, 2021
1.290
1.330
1.260
1.300
450,563
-0.03(-2.26%)
Jan 26, 2021
1.340
1.360
1.280
1.330
783,576
+0.00(+0.00%)
Jan 25, 2021
1.270
1.380
1.230
1.330
1,152,516
+0.09(+7.26%)
Jan 22, 2021
1.210
1.250
1.180
1.240
568,600
+0.06(+5.08%)
Jan 21, 2021
1.160
1.240
1.150
1.180
757,868
+0.05(+4.42%)
Jan 20, 2021
1.160
1.180
1.130
1.130
351,739
-0.02(-1.74%)
Jan 19, 2021
1.150
1.160
1.120
1.150
320,811
+0.02(+1.77%)
Jan 15, 2021
1.170
1.200
1.128
1.130
331,700
-0.05(-4.24%)
Jan 14, 2021
1.180
1.200
1.160
1.180
360,192
+0.00(+0.00%)
Jan 13, 2021
1.160
1.210
1.160
1.180
304,635
+0.01(+0.85%)
Jan 12, 2021
1.200
1.200
1.160
1.170
132,314
+0.00(+0.00%)
Jan 11, 2021
1.200
1.200
1.160
1.170
285,775
+0.01(+0.86%)
Jan 08, 2021
1.160
1.180
1.155
1.160
175,800
-0.01(-0.85%)
Jan 07, 2021
1.150
1.190
1.130
1.170
251,413
+0.05(+4.46%)
Jan 06, 2021
1.150
1.160
1.120
1.120
281,752
-0.01(-0.88%)
Jan 05, 2021
1.120
1.140
1.100
1.130
194,937
+0.01(+0.89%)
Jan 04, 2021
1.130
1.140
1.110
1.120
189,986
+0.00(+0.00%)
Dec 31, 2020
1.120
1.120
1.120
412,309
-0.03(-2.61%)
Dec 30, 2020
1.130
1.180
1.110
1.150
412,309
-0.01(-0.86%)
Dec 29, 2020
1.150
1.170
1.140
1.160
225,483
+0.01(+0.87%)
Dec 28, 2020
1.190
1.200
1.150
1.150
348,436
-0.04(-3.36%)
Dec 24, 2020
1.250
1.250
1.190
1.190
103,900
-0.04(-3.25%)
Dec 23, 2020
1.150
1.250
1.150
1.230
388,384
+0.08(+6.96%)
Dec 22, 2020
1.190
1.200
1.150
1.150
266,706
-0.02(-1.71%)
Dec 21, 2020
1.140
1.200
1.130
1.170
152,522
+0.00(+0.00%)
Dec 18, 2020
1.200
1.220
1.170
1.170
352,900
-0.01(-0.85%)
Dec 17, 2020
1.150
1.200
1.150
1.180
283,452
+0.05(+4.42%)
Dec 16, 2020
1.170
1.190
1.130
1.130
285,782
-0.04(-3.42%)
Dec 15, 2020
1.190
1.200
1.150
1.170
242,718
-0.02(-1.68%)
Dec 14, 2020
1.290
1.290
1.170
1.190
284,174
-0.01(-0.83%)
Dec 11, 2020
1.220
1.220
1.180
1.200
175,600
-0.01(-0.83%)
Dec 10, 2020
1.230
1.230
1.190
1.210
339,181
-0.02(-1.63%)
Dec 09, 2020
1.230
1.280
1.220
1.230
240,380
-0.02(-1.60%)
Dec 08, 2020
1.230
1.310
1.220
1.250
388,965
+0.00(+0.00%)
Dec 07, 2020
1.210
1.270
1.210
1.250
399,315
+0.03(+2.46%)
Dec 04, 2020
1.200
1.240
1.190
1.220
161,100
+0.01(+0.83%)
Dec 03, 2020
1.230
1.270
1.210
1.210
204,090
-0.02(-1.63%)
Dec 02, 2020
1.280
1.280
1.230
1.230
241,427
-0.05(-3.91%)
Dec 01, 2020
1.260
1.300
1.250
1.280
458,692
+0.02(+1.59%)
Nov 30, 2020
1.240
1.320
1.220
1.260
640,401
+0.00(+0.00%)
Nov 27, 2020
1.270
1.280
1.209
1.260
294,100
-0.01(-0.79%)
Nov 25, 2020
1.250
1.290
1.210
1.270
527,100
+0.04(+3.25%)
Nov 24, 2020
1.210
1.250
1.180
1.230
498,198
+0.02(+1.65%)
Nov 23, 2020
1.240
1.240
1.200
1.210
503,529
+0.01(+0.83%)
Nov 20, 2020
1.170
1.220
1.170
1.200
224,000
+0.01(+0.84%)
Nov 19, 2020
1.180
1.210
1.160
1.190
190,359
+0.00(+0.00%)
Nov 18, 2020
1.220
1.250
1.180
1.190
258,430
-0.02(-1.65%)
Nov 17, 2020
1.210
1.240
1.195
1.210
201,511
-0.03(-2.42%)
Nov 16, 2020
1.220
1.270
1.200
1.240
250,933
+0.03(+2.48%)
Nov 13, 2020
1.220
1.240
1.190
1.210
182,900
+0.03(+2.54%)
Nov 12, 2020
1.190
1.220
1.160
1.180
131,505
-0.03(-2.48%)
Nov 11, 2020
1.200
1.220
1.150
1.210
245,525
+0.00(+0.00%)
Nov 10, 2020
1.170
1.220
1.170
1.210
209,340
+0.03(+2.54%)
Nov 09, 2020
1.150
1.240
1.150
1.180
542,279
+0.04(+3.51%)
Nov 06, 2020
1.160
1.175
1.120
1.140
150,400
-0.03(-2.56%)
Nov 05, 2020
1.110
1.200
1.100
1.170
406,790
+0.02(+1.74%)
Nov 04, 2020
1.200
1.200
1.120
1.150
95,092
-0.04(-3.36%)
Nov 03, 2020
1.160
1.200
1.132
1.190
164,834
+0.03(+2.59%)
Nov 02, 2020
1.120
1.180
1.110
1.160
296,334
+0.04(+3.57%)
Oct 30, 2020
1.150
1.150
1.110
1.120
79,300
-0.04(-3.45%)
Oct 29, 2020
1.110
1.170
1.060
1.160
215,998
+0.03(+2.65%)
Oct 28, 2020
1.120
1.135
1.110
1.130
139,910
-0.01(-0.88%)
Oct 27, 2020
1.140
1.150
1.120
1.140
136,683
-0.01(-0.87%)
Oct 26, 2020
1.140
1.170
1.120
1.150
216,323
+0.00(+0.00%)
Oct 23, 2020
1.180
1.210
1.150
1.150
233,900
-0.03(-2.54%)
Oct 22, 2020
1.300
1.330
1.160
1.180
3,097,418
+0.01(+0.85%)
Oct 21, 2020
1.130
1.175
1.120
1.170
117,146
+0.04(+3.54%)
Oct 20, 2020
1.140
1.150
1.120
1.130
115,646
-0.02(-1.74%)
Oct 19, 2020
1.160
1.170
1.140
1.150
85,807
-0.01(-0.86%)
Oct 16, 2020
1.170
1.180
1.140
1.160
115,200
-0.02(-1.69%)
Oct 15, 2020
1.160
1.180
1.120
1.180
293,861
+0.02(+1.72%)
Oct 14, 2020
1.160
1.170
1.150
1.160
254,811
+0.00(+0.00%)
Oct 13, 2020
1.180
1.200
1.160
1.160
174,682
-0.03(-2.52%)
Oct 12, 2020
1.240
1.250
1.170
1.190
170,746
-0.03(-2.46%)
Oct 09, 2020
1.200
1.250
1.190
1.220
111,800
+0.03(+2.52%)
Oct 08, 2020
1.190
1.230
1.190
1.190
128,825
-0.02(-1.65%)
Oct 07, 2020
1.150
1.211
1.150
1.210
210,946
+0.06(+5.22%)
Oct 06, 2020
1.180
1.200
1.150
1.150
242,538
-0.03(-2.54%)
Oct 05, 2020
1.200
1.200
1.160
1.180
213,047
+0.01(+0.85%)
Oct 02, 2020
1.160
1.220
1.150
1.170
477,200
-0.05(-4.10%)
Oct 01, 2020
1.240
1.250
1.190
1.220
275,688
-0.03(-2.40%)
Sep 30, 2020
1.350
1.400
1.200
1.250
1,470,366
-0.22(-14.97%)
Sep 29, 2020
1.120
1.620
1.120
1.470
3,578,745
+0.34(+30.09%)
Sep 28, 2020
1.190
1.230
1.120
1.130
133,184
-0.07(-5.83%)
Sep 25, 2020
1.210
1.230
1.190
1.200
109,700
+0.01(+0.84%)
Sep 24, 2020
1.120
1.210
1.100
1.190
227,745
+0.04(+3.48%)
Sep 23, 2020
1.220
1.250
1.130
1.150
212,382
-0.10(-8.00%)
Sep 22, 2020
1.250
1.270
1.220
1.250
87,660
-0.01(-0.79%)
Sep 21, 2020
1.260
1.290
1.250
1.260
101,239
-0.04(-3.08%)
Sep 18, 2020
1.340
1.370
1.280
1.300
204,300
-0.04(-2.99%)
Sep 17, 2020
1.260
1.400
1.260
1.340
390,833
+0.05(+3.88%)
Sep 16, 2020
1.340
1.380
1.280
1.290
247,742
-0.03(-2.27%)
Sep 15, 2020
1.330
1.380
1.300
1.320
136,806
+0.00(+0.00%)
Sep 14, 2020
1.250
1.350
1.211
1.320
298,818
+0.04(+3.13%)
Sep 11, 2020
1.260
1.280
1.250
1.280
156,900
+0.02(+1.59%)
Sep 10, 2020
1.410
1.440
1.250
1.260
296,333
-0.15(-10.64%)
Sep 09, 2020
1.210
1.430
1.200
1.410
743,933
+0.19(+15.57%)
Sep 08, 2020
1.170
1.220
1.170
1.220
186,092
+0.02(+2.09%)
Sep 04, 2020
1.290
1.300
1.130
1.195
336,200
-0.07(-5.91%)
Sep 03, 2020
1.270
1.310
1.250
1.270
403,898
-0.05(-3.79%)
Sep 02, 2020
1.310
1.350
1.270
1.320
310,542
+0.00(+0.00%)
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.