Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addvantage Techs Group (NQ: AEY )

0.3600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.250 2.250 2.200 2.230 99,126 -0.05(-2.19%)
Aug 28, 2020 2.320 2.370 2.240 2.280 101,800 -0.06(-2.56%)
Aug 27, 2020 2.210 2.360 2.210 2.340 209,555 -0.02(-0.85%)
Aug 26, 2020 2.390 2.440 2.300 2.360 98,341 -0.05(-2.07%)
Aug 25, 2020 2.500 2.540 2.340 2.410 163,022 -0.07(-2.82%)
Aug 24, 2020 2.360 2.490 2.340 2.480 193,142 +0.14(+5.98%)
Aug 21, 2020 2.300 2.390 2.230 2.340 248,600 +0.04(+1.74%)
Aug 20, 2020 2.280 2.350 2.250 2.300 120,243 +0.03(+1.32%)
Aug 19, 2020 2.150 2.330 2.120 2.270 298,116 +0.06(+2.71%)
Aug 18, 2020 2.280 2.280 2.160 2.210 102,874 -0.03(-1.34%)
Aug 17, 2020 2.200 2.330 2.170 2.240 115,648 +0.06(+2.52%)
Aug 14, 2020 2.160 2.200 2.150 2.185 65,900 +0.00(+0.23%)
Aug 13, 2020 2.170 2.230 2.130 2.180 107,598 +0.05(+2.35%)
Aug 12, 2020 2.180 2.260 2.110 2.130 358,266 -0.18(-7.79%)
Aug 11, 2020 2.400 2.470 2.270 2.310 174,514 -0.03(-1.28%)
Aug 10, 2020 2.330 2.390 2.290 2.340 103,557 -0.03(-1.27%)
Aug 07, 2020 2.320 2.387 2.230 2.370 149,600 +0.06(+2.60%)
Aug 06, 2020 2.370 2.430 2.300 2.310 121,420 -0.08(-3.35%)
Aug 05, 2020 2.480 2.480 2.350 2.390 126,859 -0.05(-2.05%)
Aug 04, 2020 2.310 2.480 2.270 2.440 267,250 +0.18(+7.96%)
Aug 03, 2020 2.180 2.290 2.150 2.260 216,192 +0.04(+1.80%)
Jul 31, 2020 2.260 2.320 2.170 2.220 114,500 -0.03(-1.33%)
Jul 30, 2020 2.150 2.300 2.130 2.250 210,269 +0.08(+3.69%)
Jul 29, 2020 2.240 2.255 2.150 2.170 163,249 -0.07(-3.13%)
Jul 28, 2020 2.320 2.320 2.230 2.240 246,318 -0.08(-3.45%)
Jul 27, 2020 2.400 2.400 2.270 2.320 192,046 -0.04(-1.69%)
Jul 24, 2020 2.380 2.440 2.310 2.360 123,200 -0.05(-2.07%)
Jul 23, 2020 2.370 2.440 2.320 2.410 173,484 +0.04(+1.69%)
Jul 22, 2020 2.280 2.410 2.280 2.370 187,269 -0.02(-0.84%)
Jul 21, 2020 2.450 2.540 2.300 2.390 382,165 -0.05(-2.05%)
Jul 20, 2020 2.560 2.590 2.410 2.440 335,782 -0.14(-5.43%)
Jul 17, 2020 2.560 2.740 2.520 2.580 761,700 -0.04(-1.53%)
Jul 16, 2020 2.590 2.700 2.530 2.620 311,005 +0.03(+1.16%)
Jul 15, 2020 2.680 2.836 2.550 2.590 255,395 +0.00(+0.00%)
Jul 14, 2020 2.450 2.630 2.450 2.590 225,342 +0.08(+3.19%)
Jul 13, 2020 2.720 2.730 2.490 2.510 341,296 -0.22(-8.06%)
Jul 10, 2020 2.800 2.900 2.714 2.730 248,100 -0.08(-2.85%)
Jul 09, 2020 2.710 2.880 2.610 2.810 336,253 +0.15(+5.64%)
Jul 08, 2020 2.780 2.960 2.620 2.660 421,152 -0.20(-6.99%)
Jul 07, 2020 2.850 2.910 2.800 2.860 294,503 -0.06(-2.05%)
Jul 06, 2020 3.380 3.380 2.840 2.920 838,006 -0.33(-10.15%)
Jul 02, 2020 3.220 3.460 3.200 3.250 428,300 +0.05(+1.56%)
Jul 01, 2020 3.360 3.470 3.030 3.200 603,213 -0.24(-6.98%)
Jun 30, 2020 3.610 3.930 3.330 3.440 1,373,891 -0.05(-1.43%)
Jun 29, 2020 3.400 3.580 3.260 3.490 1,176,118 +0.52(+17.51%)
Jun 26, 2020 2.530 3.185 2.431 2.970 1,106,100 +0.44(+17.39%)
Jun 25, 2020 2.150 2.590 2.150 2.530 314,999 +0.36(+16.59%)
Jun 24, 2020 2.310 2.350 2.070 2.170 306,394 -0.17(-7.26%)
Jun 23, 2020 2.550 2.600 2.295 2.340 250,350 -0.21(-8.24%)
Jun 22, 2020 2.660 2.680 2.520 2.550 163,828 -0.11(-4.14%)
Jun 19, 2020 2.810 2.870 2.630 2.660 228,900 -0.14(-5.00%)
Jun 18, 2020 3.010 3.040 2.750 2.800 317,922 -0.24(-7.89%)
Jun 17, 2020 3.150 3.170 3.000 3.040 244,065 -0.09(-2.88%)
Jun 16, 2020 3.270 3.470 3.110 3.130 304,432 -0.07(-2.19%)
Jun 15, 2020 3.220 3.250 3.050 3.200 247,067 -0.05(-1.54%)
Jun 12, 2020 3.340 3.500 3.180 3.250 383,300 +0.07(+2.20%)
Jun 11, 2020 3.080 3.380 2.800 3.180 783,333 -0.35(-9.92%)
Jun 10, 2020 4.170 4.390 3.330 3.530 1,710,285 -0.52(-12.84%)
Jun 09, 2020 3.450 4.400 3.300 4.050 2,013,213 +0.60(+17.39%)
Jun 08, 2020 2.740 3.740 2.450 3.450 2,361,118 +1.08(+45.57%)
Jun 05, 2020 2.520 2.630 2.360 2.370 287,300 +0.06(+2.60%)
Jun 04, 2020 1.910 2.430 1.870 2.310 525,569 +0.40(+20.94%)
Jun 03, 2020 1.900 1.930 1.870 1.910 52,594 +0.01(+0.53%)
Jun 02, 2020 1.820 1.950 1.820 1.900 91,394 +0.09(+4.97%)
Jun 01, 2020 1.820 1.830 1.750 1.810 24,030 -0.03(-1.63%)
May 29, 2020 1.850 1.850 1.790 1.840 34,500 +0.01(+0.55%)
May 28, 2020 1.810 1.840 1.800 1.830 33,150 +0.05(+2.81%)
May 27, 2020 1.890 1.890 1.780 1.780 46,007 -0.10(-5.32%)
May 26, 2020 1.900 1.930 1.830 1.880 227,329 +0.15(+8.67%)
May 22, 2020 1.760 1.790 1.650 1.730 147,600 -0.05(-2.81%)
May 21, 2020 1.680 2.160 1.630 1.780 626,727 +0.20(+12.66%)
May 20, 2020 1.600 1.600 1.500 1.580 135,554 -0.02(-1.25%)
May 19, 2020 1.600 1.710 1.570 1.600 83,346 +0.04(+2.56%)
May 18, 2020 1.920 1.980 1.510 1.560 189,143 -0.22(-12.36%)
May 15, 2020 1.790 2.090 1.750 1.780 440,300 -0.44(-19.82%)
May 14, 2020 2.280 2.280 2.100 2.220 77,202 +0.03(+1.37%)
May 13, 2020 2.310 2.310 2.081 2.190 52,481 -0.13(-5.60%)
May 12, 2020 2.110 2.380 2.060 2.320 179,340 +0.17(+7.91%)
May 11, 2020 2.210 2.210 2.100 2.150 50,842 -0.06(-2.71%)
May 08, 2020 2.250 2.310 2.150 2.210 55,700 -0.06(-2.64%)
May 07, 2020 2.300 2.307 2.210 2.270 42,682 -0.03(-1.30%)
May 06, 2020 2.250 2.300 2.210 2.300 22,074 +0.03(+1.32%)
May 05, 2020 2.260 2.330 2.201 2.270 50,851 -0.03(-1.30%)
May 04, 2020 2.350 2.350 2.180 2.300 16,192 +0.00(+0.00%)
May 01, 2020 2.340 2.450 2.250 2.300 26,600 -0.10(-4.17%)
Apr 30, 2020 2.360 2.400 2.320 2.400 27,348 +0.02(+0.84%)
Apr 29, 2020 2.370 2.490 2.260 2.380 52,050 -0.02(-0.63%)
Apr 28, 2020 2.450 2.550 2.360 2.395 14,668 -0.04(-1.44%)
Apr 27, 2020 2.400 2.570 2.380 2.430 56,448 -0.01(-0.41%)
Apr 24, 2020 2.570 2.570 2.395 2.440 15,600 -0.06(-2.40%)
Apr 23, 2020 2.440 2.600 2.398 2.500 33,850 +0.03(+1.21%)
Apr 22, 2020 2.200 2.470 2.200 2.470 70,571 +0.25(+11.26%)
Apr 21, 2020 2.370 2.370 2.170 2.220 53,365 -0.15(-6.33%)
Apr 20, 2020 2.560 2.570 2.340 2.370 60,597 -0.15(-5.95%)
Apr 17, 2020 2.540 2.710 2.510 2.520 72,100 -0.12(-4.55%)
Apr 16, 2020 2.670 2.790 2.560 2.640 84,294 +0.02(+0.76%)
Apr 15, 2020 2.810 2.810 2.530 2.620 84,699 -0.25(-8.71%)
Apr 14, 2020 2.560 3.060 2.450 2.870 191,504 +0.38(+15.26%)
Apr 13, 2020 2.520 2.521 2.333 2.490 25,258 -0.03(-1.19%)
Apr 09, 2020 2.490 2.590 2.350 2.520 113,600 +0.24(+10.53%)
Apr 08, 2020 2.200 2.380 2.160 2.280 69,922 +0.06(+2.70%)
Apr 07, 2020 2.250 2.390 2.150 2.220 82,143 +0.03(+1.37%)
Apr 06, 2020 2.070 2.290 2.070 2.190 107,653 +0.16(+7.88%)
Apr 03, 2020 2.040 2.170 1.970 2.030 40,100 +0.03(+1.50%)
Apr 02, 2020 2.040 2.240 2.000 2.000 101,319 -0.08(-3.85%)
Apr 01, 2020 2.090 2.122 2.000 2.080 56,448 -0.12(-5.45%)
Mar 31, 2020 2.410 2.410 2.160 2.200 52,455 -0.23(-9.47%)
Mar 30, 2020 2.480 2.530 2.250 2.430 35,868 -0.05(-2.02%)
Mar 27, 2020 2.320 2.500 2.250 2.480 62,300 +0.04(+1.64%)
Mar 26, 2020 2.280 2.601 2.280 2.440 120,077 +0.20(+8.93%)
Mar 25, 2020 2.030 2.490 1.970 2.240 179,444 +0.21(+10.34%)
Mar 24, 2020 1.960 2.090 1.910 2.030 78,284 +0.16(+8.56%)
Mar 23, 2020 1.870 1.910 1.800 1.870 68,234 -0.12(-6.03%)
Mar 20, 2020 2.140 2.140 1.921 1.990 78,500 -0.15(-7.01%)
Mar 19, 2020 2.060 2.180 1.906 2.140 93,185 +0.07(+3.38%)
Mar 18, 2020 2.190 2.216 1.950 2.070 205,561 -0.28(-11.91%)
Mar 17, 2020 2.020 2.390 2.010 2.350 122,596 +0.26(+12.44%)
Mar 16, 2020 2.300 2.420 2.090 2.090 149,988 -0.34(-13.99%)
Mar 13, 2020 2.450 2.792 2.300 2.430 188,500 +0.12(+5.19%)
Mar 12, 2020 2.500 2.500 2.200 2.310 223,679 -0.30(-11.49%)
Mar 11, 2020 2.800 2.850 2.600 2.610 198,664 -0.24(-8.42%)
Mar 10, 2020 2.800 2.960 2.700 2.850 315,826 +0.15(+5.56%)
Mar 09, 2020 2.840 3.000 2.500 2.700 321,244 -0.38(-12.34%)
Mar 06, 2020 3.090 3.270 3.050 3.080 214,100 -0.19(-5.81%)
Mar 05, 2020 3.600 3.650 3.180 3.270 385,315 -0.42(-11.38%)
Mar 04, 2020 4.000 4.040 3.600 3.690 382,130 -0.31(-7.75%)
Mar 03, 2020 4.300 4.350 3.800 4.000 455,195 -0.24(-5.66%)
Mar 02, 2020 4.710 4.750 4.120 4.240 448,089 -0.26(-5.78%)
Feb 28, 2020 4.000 4.540 3.550 4.500 760,100 +0.15(+3.45%)
Feb 27, 2020 5.340 5.340 4.200 4.350 979,688 -1.20(-21.62%)
Feb 26, 2020 4.590 5.880 4.580 5.550 1,541,154 +1.04(+23.06%)
Feb 25, 2020 5.520 6.490 3.860 4.510 3,859,270 -0.80(-15.07%)
Feb 24, 2020 4.000 5.350 3.850 5.310 1,796,884 +1.06(+24.94%)
Feb 21, 2020 4.410 4.500 3.800 4.250 1,011,000 -0.11(-2.52%)
Feb 20, 2020 3.690 4.500 3.650 4.360 1,778,237 +0.73(+19.94%)
Feb 19, 2020 3.300 3.650 3.259 3.635 781,798 +0.41(+12.89%)
Feb 18, 2020 2.990 3.260 2.910 3.220 873,353 +0.32(+11.03%)
Feb 14, 2020 2.970 2.990 2.800 2.900 690,300 -0.31(-9.66%)
Feb 13, 2020 3.280 3.380 3.140 3.210 1,197,413 +0.10(+3.22%)
Feb 12, 2020 2.950 3.190 2.910 3.110 882,907 +0.30(+10.68%)
Feb 11, 2020 3.010 3.010 2.800 2.810 68,414 -0.14(-4.75%)
Feb 10, 2020 2.940 3.001 2.930 2.950 145,414 +0.04(+1.37%)
Feb 07, 2020 2.920 3.000 2.825 2.910 186,100 +0.01(+0.34%)
Feb 06, 2020 2.630 2.905 2.630 2.900 322,041 +0.25(+9.43%)
Feb 05, 2020 2.580 2.780 2.510 2.650 187,924 +0.07(+2.71%)
Feb 04, 2020 2.320 2.590 2.312 2.580 159,335 +0.28(+12.17%)
Feb 03, 2020 2.300 2.309 2.275 2.300 26,729 +0.04(+1.76%)
Jan 31, 2020 2.190 2.280 2.190 2.260 79,600 +0.07(+3.21%)
Jan 30, 2020 2.160 2.190 2.160 2.190 26,627 +0.08(+3.79%)
Jan 29, 2020 2.180 2.180 2.110 2.110 18,845 -0.07(-3.21%)
Jan 28, 2020 2.070 2.180 2.070 2.180 2,547 +0.08(+3.81%)
Jan 27, 2020 2.090 2.150 2.090 2.100 5,032 -0.01(-0.47%)
Jan 24, 2020 2.240 2.273 2.110 2.110 45,300 -0.13(-5.80%)
Jan 23, 2020 2.180 2.250 2.156 2.240 28,752 +0.06(+2.75%)
Jan 22, 2020 2.180 2.190 2.150 2.180 9,221 +0.00(+0.00%)
Jan 21, 2020 2.110 2.180 2.100 2.180 7,425 +0.07(+3.09%)
Jan 17, 2020 2.190 2.200 2.110 2.115 17,500 -0.08(-3.44%)
Jan 16, 2020 2.060 2.190 2.020 2.190 27,290 +0.05(+2.33%)
Jan 15, 2020 2.020 2.199 2.017 2.140 61,206 +0.13(+6.47%)
Jan 14, 2020 2.220 2.260 1.940 2.010 81,129 -0.24(-10.67%)
Jan 13, 2020 2.310 2.315 2.231 2.250 60,689 -0.10(-4.26%)
Jan 10, 2020 2.290 2.360 2.200 2.350 20,800 +0.07(+3.07%)
Jan 09, 2020 2.400 2.400 2.200 2.280 113,203 -0.11(-4.60%)
Jan 08, 2020 2.400 2.400 2.378 2.390 8,117 -0.01(-0.42%)
Jan 07, 2020 2.405 2.410 2.366 2.400 11,032 +0.02(+0.63%)
Jan 06, 2020 2.450 2.500 2.350 2.385 14,962 -0.05(-1.85%)
Jan 03, 2020 2.520 2.520 2.350 2.430 27,100 +0.03(+1.25%)
Jan 02, 2020 2.490 2.490 2.365 2.400 46,649 -0.06(-2.44%)
Dec 31, 2019 2.500 2.570 2.460 2.460 29,700 +0.00(+0.00%)
Dec 30, 2019 2.360 2.540 2.360 2.460 16,356 +0.11(+4.68%)
Dec 27, 2019 2.450 2.580 2.350 2.350 64,600 -0.10(-4.28%)
Dec 26, 2019 2.340 2.460 2.340 2.455 71,066 +0.11(+4.84%)
Dec 24, 2019 2.300 2.370 2.280 2.342 58,600 +0.06(+2.71%)
Dec 23, 2019 2.380 2.380 2.243 2.280 71,426 -0.10(-4.20%)
Dec 20, 2019 2.390 2.400 2.360 2.380 59,300 -0.03(-1.24%)
Dec 19, 2019 2.460 2.510 2.350 2.410 77,106 -0.07(-2.82%)
Dec 18, 2019 2.460 2.580 2.200 2.480 251,680 -0.24(-8.82%)
Dec 17, 2019 2.760 2.850 2.710 2.720 148,431 +0.04(+1.49%)
Dec 16, 2019 2.780 2.800 2.660 2.680 65,879 -0.03(-1.29%)
Dec 13, 2019 2.670 2.745 2.670 2.715 38,500 +0.02(+0.93%)
Dec 12, 2019 2.550 2.780 2.491 2.690 68,744 +0.14(+5.49%)
Dec 11, 2019 2.580 2.600 2.500 2.550 34,819 -0.03(-1.16%)
Dec 10, 2019 2.540 2.683 2.453 2.580 26,032 +0.13(+5.31%)
Dec 09, 2019 2.750 2.750 2.450 2.450 79,318 -0.24(-8.92%)
Dec 06, 2019 2.690 2.800 2.654 2.690 151,800 +0.06(+2.28%)
Dec 05, 2019 2.500 2.679 2.423 2.630 68,942 +0.13(+5.41%)
Dec 04, 2019 2.440 2.500 2.407 2.495 53,160 +0.06(+2.25%)
Dec 03, 2019 2.270 2.476 2.270 2.440 74,127 +0.17(+7.49%)
Dec 02, 2019 2.380 2.380 2.270 2.270 23,429 -0.08(-3.44%)
Nov 29, 2019 2.400 2.400 2.351 2.351 5,000 -0.07(-2.86%)
Nov 27, 2019 2.430 2.430 2.400 2.420 6,500 -0.01(-0.41%)
Nov 26, 2019 2.230 2.500 2.217 2.430 125,196 +0.22(+9.71%)
Nov 25, 2019 2.160 2.230 2.160 2.215 11,793 +0.04(+2.07%)
Nov 22, 2019 2.170 2.270 2.160 2.170 16,800 -0.03(-1.36%)
Nov 21, 2019 2.160 2.285 2.160 2.200 6,056 +0.04(+1.85%)
Nov 20, 2019 2.210 2.230 2.160 2.160 26,458 -0.02(-0.92%)
Nov 19, 2019 2.240 2.250 2.170 2.180 37,021 -0.05(-2.24%)
Nov 18, 2019 2.230 2.251 2.200 2.230 17,420 -0.06(-2.62%)
Nov 15, 2019 2.340 2.340 2.270 2.290 19,200 -0.03(-1.29%)
Nov 14, 2019 2.270 2.400 2.240 2.320 20,159 +0.08(+3.57%)
Nov 13, 2019 2.410 2.430 2.180 2.240 67,321 -0.20(-8.20%)
Nov 12, 2019 2.490 2.490 2.400 2.440 32,418 -0.01(-0.41%)
Nov 11, 2019 2.400 2.480 2.400 2.450 34,807 +0.01(+0.41%)
Nov 08, 2019 2.470 2.540 2.430 2.440 41,600 +0.01(+0.41%)
Nov 07, 2019 2.420 2.530 2.410 2.430 48,012 +0.01(+0.41%)
Nov 06, 2019 2.420 2.550 2.420 2.420 60,535 +0.03(+1.26%)
Nov 05, 2019 2.420 2.487 2.370 2.390 56,580 +0.05(+2.14%)
Nov 04, 2019 2.220 2.430 2.210 2.340 110,388 +0.09(+4.00%)
Nov 01, 2019 2.250 2.279 2.200 2.250 38,400 -0.00(-0.03%)
Oct 31, 2019 2.110 2.290 2.080 2.251 233,130 +0.15(+6.91%)
Oct 30, 2019 2.050 2.140 2.050 2.105 41,477 +0.00(+0.24%)
Oct 29, 2019 2.090 2.120 2.050 2.100 8,042 +0.02(+0.96%)
Oct 28, 2019 2.090 2.140 2.078 2.080 7,369 +0.01(+0.48%)
Oct 25, 2019 2.160 2.170 2.057 2.070 17,000 -0.07(-3.27%)
Oct 24, 2019 2.144 2.170 2.115 2.140 31,140 +0.04(+1.90%)
Oct 23, 2019 2.130 2.145 2.100 2.100 23,490 -0.03(-1.41%)
Oct 22, 2019 2.100 2.130 2.082 2.130 30,696 +0.00(+0.00%)
Oct 21, 2019 2.060 2.190 2.011 2.130 108,344 +0.08(+3.93%)
Oct 18, 2019 1.920 2.060 1.920 2.049 78,900 +0.10(+5.10%)
Oct 17, 2019 1.950 1.950 1.943 1.950 13,764 +0.01(+0.42%)
Oct 16, 2019 1.900 1.950 1.894 1.942 12,661 +0.05(+2.74%)
Oct 15, 2019 1.900 1.925 1.881 1.890 9,858 -0.03(-1.56%)
Oct 14, 2019 1.925 1.950 1.920 1.920 8,124 -0.02(-1.03%)
Oct 11, 2019 1.930 1.950 1.881 1.940 2,600 +0.01(+0.52%)
Oct 10, 2019 1.950 1.950 1.930 1.930 6,337 +0.00(+0.00%)
Oct 09, 2019 1.870 1.950 1.870 1.930 20,409 +0.04(+2.14%)
Oct 08, 2019 1.890 1.900 1.850 1.890 9,964 -0.03(-1.58%)
Oct 07, 2019 1.910 1.950 1.890 1.920 4,026 -0.01(-0.52%)
Oct 04, 2019 1.900 1.940 1.900 1.930 13,200 +0.03(+1.58%)
Oct 03, 2019 1.950 1.958 1.880 1.900 22,369 -0.02(-1.04%)
Oct 02, 2019 1.970 1.990 1.920 1.920 9,733 -0.04(-2.04%)
Oct 01, 2019 2.000 2.000 1.910 1.960 23,667 -0.04(-2.00%)
Sep 30, 2019 2.000 2.020 1.980 2.000 3,318 +0.02(+1.01%)
Sep 27, 2019 2.000 2.010 1.980 1.980 6,800 -0.02(-1.00%)
Sep 26, 2019 2.000 2.040 2.000 2.000 4,241 +0.00(+0.00%)
Sep 25, 2019 1.975 2.040 1.975 2.000 9,613 +0.02(+1.01%)
Sep 24, 2019 2.000 2.010 1.980 1.980 4,337 -0.04(-1.74%)
Sep 23, 2019 2.050 2.050 2.000 2.015 11,664 -0.03(-1.71%)
Sep 20, 2019 2.010 2.059 1.970 2.050 22,800 +0.05(+2.50%)
Sep 19, 2019 2.075 2.087 1.980 2.000 46,102 -0.04(-1.96%)
Sep 18, 2019 2.080 2.090 2.026 2.040 15,887 -0.03(-1.45%)
Sep 17, 2019 2.140 2.140 1.920 2.070 27,282 -0.02(-0.96%)
Sep 16, 2019 2.120 2.150 2.050 2.090 18,940 -0.01(-0.49%)
Sep 13, 2019 2.100 2.150 2.020 2.100 50,100 +0.04(+1.95%)
Sep 12, 2019 2.080 2.200 2.060 2.060 98,125 -0.01(-0.48%)
Sep 11, 2019 1.830 2.110 1.830 2.070 232,755 +0.23(+12.50%)
Sep 10, 2019 1.810 1.850 1.800 1.840 22,929 +0.01(+0.55%)
Sep 09, 2019 1.783 1.860 1.783 1.830 8,414 +0.06(+3.39%)
Sep 06, 2019 1.780 1.850 1.770 1.770 3,100 -0.04(-2.21%)
Sep 05, 2019 1.860 1.860 1.750 1.810 1,455 +0.00(+0.00%)
Sep 04, 2019 1.780 1.850 1.780 1.810 10,337 +0.02(+1.12%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.