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
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.640
-0.020 (-0.75%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 6, 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 (%)
Sep 30, 2020
3.960
4.010
3.940
3.990
1,418,712
+0.05(+1.27%)
Sep 29, 2020
3.950
3.950
3.900
3.940
676,626
+0.03(+0.77%)
Sep 28, 2020
3.870
3.930
3.870
3.910
664,524
+0.04(+1.03%)
Sep 25, 2020
3.890
3.920
3.840
3.870
873,900
-0.02(-0.51%)
Sep 24, 2020
3.970
3.980
3.860
3.890
1,256,242
-0.09(-2.26%)
Sep 23, 2020
4.010
4.040
3.980
3.980
498,916
-0.03(-0.75%)
Sep 22, 2020
4.030
4.040
4.000
4.010
391,559
+0.01(+0.25%)
Sep 21, 2020
4.000
4.040
3.990
4.000
1,134,284
-0.04(-0.93%)
Sep 18, 2020
4.030
4.071
4.030
4.037
614,400
-0.02(-0.56%)
Sep 17, 2020
4.050
4.090
4.040
4.060
719,274
+0.00(+0.00%)
Sep 16, 2020
4.070
4.090
4.060
4.060
663,957
-0.01(-0.25%)
Sep 15, 2020
4.090
4.100
4.060
4.070
827,380
-0.07(-1.69%)
Sep 14, 2020
4.070
4.140
4.040
4.140
630,277
+0.09(+2.22%)
Sep 11, 2020
4.050
4.080
4.040
4.050
178,300
+0.01(+0.25%)
Sep 10, 2020
4.080
4.100
4.040
4.040
372,048
-0.02(-0.49%)
Sep 09, 2020
4.050
4.090
4.050
4.060
393,243
+0.01(+0.25%)
Sep 08, 2020
4.100
4.110
4.040
4.050
558,558
-0.06(-1.46%)
Sep 04, 2020
4.070
4.220
4.010
4.110
968,000
+0.05(+1.23%)
Sep 03, 2020
4.190
4.190
4.040
4.060
796,921
-0.13(-3.10%)
Sep 02, 2020
4.160
4.200
4.160
4.190
477,825
+0.04(+0.96%)
Sep 01, 2020
4.130
4.200
4.130
4.150
1,007,425
+0.02(+0.48%)
Aug 31, 2020
4.170
4.180
4.130
4.130
505,671
-0.02(-0.48%)
Aug 28, 2020
4.150
4.170
4.120
4.150
596,200
+0.02(+0.48%)
Aug 27, 2020
4.110
4.170
4.100
4.130
604,610
+0.03(+0.73%)
Aug 26, 2020
4.070
4.140
4.050
4.100
573,893
+0.02(+0.49%)
Aug 25, 2020
4.080
4.090
4.060
4.080
471,973
+0.03(+0.74%)
Aug 24, 2020
4.030
4.100
4.030
4.050
527,588
+0.02(+0.50%)
Aug 21, 2020
4.100
4.110
3.980
4.030
1,691,700
-0.09(-2.18%)
Aug 20, 2020
4.120
4.130
4.087
4.120
672,009
-0.03(-0.72%)
Aug 19, 2020
4.170
4.200
4.140
4.150
488,431
-0.02(-0.48%)
Aug 18, 2020
4.180
4.180
4.120
4.170
965,559
+0.01(+0.24%)
Aug 17, 2020
4.160
4.180
4.160
4.160
453,009
+0.01(+0.24%)
Aug 14, 2020
4.160
4.180
4.140
4.150
688,400
+0.00(+0.00%)
Aug 13, 2020
4.200
4.280
4.150
4.150
967,929
-0.06(-1.43%)
Aug 12, 2020
4.140
4.265
4.120
4.210
1,778,191
+0.05(+1.20%)
Aug 11, 2020
4.150
4.170
4.130
4.160
633,408
+0.03(+0.73%)
Aug 10, 2020
4.130
4.170
4.130
4.130
998,600
+0.00(+0.00%)
Aug 07, 2020
4.090
4.160
4.090
4.130
765,500
+0.03(+0.73%)
Aug 06, 2020
4.140
4.150
4.100
4.100
548,925
-0.04(-0.97%)
Aug 05, 2020
4.200
4.210
4.140
4.140
553,991
-0.05(-1.19%)
Aug 04, 2020
4.130
4.200
4.120
4.190
1,714,573
+0.07(+1.70%)
Aug 03, 2020
4.100
4.150
4.060
4.120
956,906
+0.03(+0.73%)
Jul 31, 2020
4.070
4.090
4.050
4.090
730,600
+0.06(+1.49%)
Jul 30, 2020
4.040
4.040
4.000
4.030
571,484
-0.02(-0.49%)
Jul 29, 2020
3.980
4.050
3.980
4.050
1,052,171
+0.08(+2.02%)
Jul 28, 2020
3.990
4.000
3.950
3.970
431,708
-0.01(-0.25%)
Jul 27, 2020
3.940
4.010
3.920
3.980
1,974,379
+0.06(+1.53%)
Jul 24, 2020
3.850
3.930
3.840
3.920
1,660,400
+0.06(+1.55%)
Jul 23, 2020
3.860
3.870
3.850
3.860
484,751
+0.01(+0.26%)
Jul 22, 2020
3.870
3.890
3.850
3.850
576,455
-0.01(-0.26%)
Jul 21, 2020
3.860
3.860
3.850
3.860
426,312
+0.03(+0.78%)
Jul 20, 2020
3.850
3.850
3.830
3.830
464,370
+0.00(+0.00%)
Jul 17, 2020
3.830
3.840
3.800
3.830
1,049,100
-0.01(-0.26%)
Jul 16, 2020
3.890
3.890
3.830
3.840
1,339,985
-0.03(-0.78%)
Jul 15, 2020
3.900
3.930
3.860
3.870
916,784
+0.03(+0.78%)
Jul 14, 2020
3.840
3.850
3.830
3.840
578,906
+0.02(+0.52%)
Jul 13, 2020
3.860
3.860
3.820
3.820
558,832
+0.00(+0.00%)
Jul 10, 2020
3.830
3.848
3.810
3.820
635,500
-0.03(-0.78%)
Jul 09, 2020
3.870
3.880
3.840
3.850
686,715
-0.01(-0.26%)
Jul 08, 2020
3.850
3.880
3.850
3.860
598,498
+0.01(+0.26%)
Jul 07, 2020
3.870
3.880
3.840
3.850
916,050
+0.00(+0.00%)
Jul 06, 2020
3.870
3.880
3.830
3.850
1,121,211
+0.04(+1.05%)
Jul 02, 2020
3.820
3.830
3.800
3.810
288,900
-0.01(-0.26%)
Jul 01, 2020
3.790
3.840
3.790
3.820
1,192,088
+0.01(+0.26%)
Jun 30, 2020
3.760
3.810
3.750
3.810
1,130,195
+0.07(+1.87%)
Jun 29, 2020
3.720
3.740
3.720
3.740
512,401
+0.03(+0.81%)
Jun 26, 2020
3.730
3.740
3.700
3.710
936,500
-0.01(-0.27%)
Jun 25, 2020
3.720
3.730
3.700
3.720
889,567
+0.01(+0.27%)
Jun 24, 2020
3.710
3.730
3.690
3.710
806,991
+0.00(+0.00%)
Jun 23, 2020
3.730
3.770
3.690
3.710
954,209
+0.00(+0.00%)
Jun 22, 2020
3.700
3.740
3.692
3.710
533,278
+0.02(+0.54%)
Jun 19, 2020
3.700
3.720
3.680
3.690
684,700
+0.00(+0.00%)
Jun 18, 2020
3.700
3.700
3.670
3.690
696,254
-0.02(-0.54%)
Jun 17, 2020
3.770
3.770
3.710
3.710
932,175
-0.03(-0.80%)
Jun 16, 2020
3.750
3.770
3.710
3.740
627,765
+0.08(+2.19%)
Jun 15, 2020
3.600
3.710
3.530
3.660
956,993
-0.03(-0.81%)
Jun 12, 2020
3.720
3.740
3.660
3.690
598,700
+0.02(+0.54%)
Jun 11, 2020
3.790
3.790
3.638
3.670
1,439,056
-0.13(-3.42%)
Jun 10, 2020
3.790
3.810
3.780
3.800
423,326
+0.01(+0.26%)
Jun 09, 2020
3.760
3.800
3.750
3.790
561,619
+0.00(+0.00%)
Jun 08, 2020
3.820
3.820
3.770
3.790
1,555,395
-0.01(-0.26%)
Jun 05, 2020
3.850
3.850
3.780
3.800
575,300
+0.01(+0.26%)
Jun 04, 2020
3.830
3.840
3.780
3.790
652,379
-0.04(-1.04%)
Jun 03, 2020
3.800
3.840
3.800
3.830
581,701
+0.04(+1.06%)
Jun 02, 2020
3.760
3.810
3.740
3.790
793,206
+0.05(+1.34%)
Jun 01, 2020
3.680
3.760
3.660
3.740
975,626
+0.06(+1.63%)
May 29, 2020
3.660
3.680
3.630
3.680
963,200
+0.04(+1.10%)
May 28, 2020
3.630
3.660
3.620
3.640
696,066
+0.02(+0.55%)
May 27, 2020
3.610
3.630
3.560
3.620
1,813,365
+0.02(+0.56%)
May 26, 2020
3.590
3.660
3.590
3.600
1,144,324
+0.02(+0.56%)
May 22, 2020
3.530
3.600
3.520
3.580
651,300
+0.05(+1.42%)
May 21, 2020
3.510
3.550
3.500
3.530
571,442
+0.00(+0.00%)
May 20, 2020
3.480
3.550
3.480
3.530
1,250,556
+0.01(+0.28%)
May 19, 2020
3.490
3.550
3.490
3.520
1,018,435
+0.01(+0.28%)
May 18, 2020
3.500
3.550
3.490
3.510
1,308,515
+0.05(+1.45%)
May 15, 2020
3.470
3.490
3.450
3.460
754,100
-0.01(-0.29%)
May 14, 2020
3.450
3.480
3.420
3.470
679,419
+0.00(+0.00%)
May 13, 2020
3.560
3.570
3.460
3.470
968,654
-0.09(-2.53%)
May 12, 2020
3.550
3.587
3.540
3.560
675,571
+0.00(+0.00%)
May 11, 2020
3.560
3.580
3.520
3.560
862,928
+0.00(+0.00%)
May 08, 2020
3.550
3.570
3.530
3.560
674,800
+0.03(+0.85%)
May 07, 2020
3.520
3.540
3.510
3.530
902,198
+0.02(+0.57%)
May 06, 2020
3.530
3.560
3.510
3.510
807,382
-0.03(-0.85%)
May 05, 2020
3.550
3.580
3.531
3.540
1,065,654
+0.00(+0.00%)
May 04, 2020
3.530
3.540
3.490
3.540
494,745
-0.02(-0.56%)
May 01, 2020
3.460
3.560
3.450
3.560
1,256,200
+0.03(+0.85%)
Apr 30, 2020
3.540
3.540
3.490
3.530
927,978
+0.03(+0.86%)
Apr 29, 2020
3.460
3.520
3.460
3.500
957,587
+0.06(+1.74%)
Apr 28, 2020
3.450
3.480
3.430
3.440
728,807
+0.02(+0.58%)
Apr 27, 2020
3.430
3.458
3.410
3.420
671,866
-0.01(-0.29%)
Apr 24, 2020
3.440
3.465
3.420
3.430
705,200
+0.00(+0.00%)
Apr 23, 2020
3.430
3.460
3.410
3.430
544,939
+0.03(+0.88%)
Apr 22, 2020
3.420
3.450
3.390
3.400
648,776
+0.02(+0.59%)
Apr 21, 2020
3.370
3.430
3.370
3.380
370,792
-0.03(-0.88%)
Apr 20, 2020
3.450
3.470
3.390
3.410
1,226,186
-0.06(-1.73%)
Apr 17, 2020
3.520
3.540
3.470
3.470
870,400
-0.03(-0.86%)
Apr 16, 2020
3.480
3.520
3.440
3.500
1,071,952
+0.02(+0.57%)
Apr 15, 2020
3.550
3.560
3.470
3.480
697,528
-0.10(-2.79%)
Apr 14, 2020
3.550
3.610
3.540
3.580
818,977
+0.07(+1.99%)
Apr 13, 2020
3.520
3.580
3.485
3.510
720,456
-0.02(-0.57%)
Apr 09, 2020
3.530
3.600
3.480
3.530
1,214,400
+0.08(+2.32%)
Apr 08, 2020
3.400
3.530
3.385
3.450
922,295
+0.06(+1.62%)
Apr 07, 2020
3.390
3.480
3.380
3.395
1,122,114
+0.06(+1.65%)
Apr 06, 2020
3.370
3.400
3.290
3.340
1,021,843
+0.04(+1.21%)
Apr 03, 2020
3.330
3.360
3.280
3.300
938,100
-0.03(-0.90%)
Apr 02, 2020
3.300
3.420
3.300
3.330
734,612
+0.00(+0.00%)
Apr 01, 2020
3.300
3.360
3.280
3.330
1,286,665
-0.05(-1.48%)
Mar 31, 2020
3.390
3.450
3.375
3.380
1,734,665
-0.01(-0.29%)
Mar 30, 2020
3.340
3.430
3.330
3.390
785,433
+0.01(+0.30%)
Mar 27, 2020
3.340
3.500
3.280
3.380
1,152,100
-0.05(-1.46%)
Mar 26, 2020
3.330
3.460
3.330
3.430
1,375,087
+0.10(+3.00%)
Mar 25, 2020
3.290
3.460
3.250
3.330
1,562,678
+0.08(+2.46%)
Mar 24, 2020
3.120
3.340
3.120
3.250
1,234,156
+0.25(+8.33%)
Mar 23, 2020
3.030
3.080
2.920
3.000
4,005,528
-0.26(-7.98%)
Mar 20, 2020
3.170
3.400
3.160
3.260
2,081,700
+0.18(+5.84%)
Mar 19, 2020
2.610
3.200
2.600
3.080
2,640,534
+0.17(+5.84%)
Mar 18, 2020
3.250
3.270
2.910
2.910
3,376,499
-0.56(-16.14%)
Mar 17, 2020
3.340
3.490
3.320
3.470
1,575,072
+0.12(+3.58%)
Mar 16, 2020
3.330
3.467
3.030
3.350
1,654,596
-0.37(-9.95%)
Mar 13, 2020
3.760
3.829
3.640
3.720
1,691,300
+0.14(+3.91%)
Mar 12, 2020
3.600
3.810
3.360
3.580
2,644,448
-0.38(-9.60%)
Mar 11, 2020
4.070
4.090
3.930
3.960
1,731,168
-0.12(-2.94%)
Mar 10, 2020
4.100
4.120
4.020
4.080
1,522,343
+0.04(+0.99%)
Mar 09, 2020
4.100
4.140
4.020
4.040
1,894,898
-0.18(-4.27%)
Mar 06, 2020
4.130
4.240
4.120
4.220
2,736,300
+0.06(+1.44%)
Mar 05, 2020
4.200
4.220
4.150
4.160
941,770
-0.08(-1.89%)
Mar 04, 2020
4.220
4.250
4.200
4.240
801,509
+0.05(+1.19%)
Mar 03, 2020
4.240
4.240
4.170
4.190
930,074
+0.01(+0.24%)
Mar 02, 2020
4.140
4.200
4.130
4.180
1,133,046
+0.05(+1.21%)
Feb 28, 2020
4.100
4.130
4.040
4.130
3,066,500
+0.00(+0.00%)
Feb 27, 2020
4.200
4.206
4.110
4.130
2,160,738
-0.11(-2.59%)
Feb 26, 2020
4.230
4.280
4.230
4.240
884,772
+0.01(+0.24%)
Feb 25, 2020
4.300
4.310
4.220
4.230
1,272,978
-0.07(-1.63%)
Feb 24, 2020
4.320
4.320
4.290
4.300
1,120,600
-0.06(-1.38%)
Feb 21, 2020
4.400
4.490
4.360
4.360
457,700
-0.04(-0.91%)
Feb 20, 2020
4.370
4.400
4.370
4.400
616,409
+0.01(+0.23%)
Feb 19, 2020
4.390
4.410
4.390
4.390
556,772
+0.00(+0.00%)
Feb 18, 2020
4.380
4.400
4.380
4.390
716,351
+0.01(+0.23%)
Feb 14, 2020
4.390
4.402
4.370
4.380
833,500
+0.00(+0.00%)
Feb 13, 2020
4.380
4.410
4.370
4.380
433,995
-0.02(-0.45%)
Feb 12, 2020
4.390
4.400
4.385
4.400
979,892
+0.01(+0.23%)
Feb 11, 2020
4.360
4.390
4.340
4.390
902,971
+0.04(+0.92%)
Feb 10, 2020
4.350
4.360
4.340
4.350
1,296,631
+0.01(+0.23%)
Feb 07, 2020
4.330
4.340
4.320
4.340
783,200
+0.01(+0.23%)
Feb 06, 2020
4.330
4.340
4.310
4.330
436,214
+0.02(+0.46%)
Feb 05, 2020
4.340
4.350
4.310
4.310
399,350
-0.01(-0.23%)
Feb 04, 2020
4.320
4.330
4.310
4.320
360,140
+0.02(+0.47%)
Feb 03, 2020
4.280
4.310
4.280
4.300
749,204
+0.02(+0.47%)
Jan 31, 2020
4.320
4.330
4.270
4.280
623,100
-0.04(-0.93%)
Jan 30, 2020
4.350
4.350
4.300
4.320
600,786
-0.04(-0.92%)
Jan 29, 2020
4.320
4.360
4.320
4.360
656,111
+0.04(+0.93%)
Jan 28, 2020
4.300
4.320
4.285
4.320
927,657
+0.05(+1.17%)
Jan 27, 2020
4.340
4.350
4.260
4.270
1,553,713
-0.08(-1.84%)
Jan 24, 2020
4.380
4.380
4.340
4.350
965,100
-0.03(-0.68%)
Jan 23, 2020
4.380
4.380
4.360
4.380
514,647
+0.00(+0.00%)
Jan 22, 2020
4.350
4.380
4.340
4.380
671,717
+0.03(+0.69%)
Jan 21, 2020
4.350
4.350
4.340
4.350
421,094
+0.00(+0.00%)
Jan 17, 2020
4.370
4.370
4.350
4.350
416,700
-0.04(-0.91%)
Jan 16, 2020
4.350
4.390
4.340
4.390
675,204
+0.03(+0.69%)
Jan 15, 2020
4.360
4.360
4.340
4.360
476,963
+0.01(+0.23%)
Jan 14, 2020
4.350
4.350
4.340
4.350
398,863
+0.00(+0.00%)
Jan 13, 2020
4.330
4.350
4.320
4.350
479,607
+0.02(+0.46%)
Jan 10, 2020
4.320
4.330
4.300
4.330
622,700
+0.03(+0.70%)
Jan 09, 2020
4.320
4.320
4.290
4.300
645,119
-0.02(-0.46%)
Jan 08, 2020
4.300
4.330
4.290
4.320
732,424
+0.02(+0.47%)
Jan 07, 2020
4.270
4.300
4.260
4.300
632,204
+0.02(+0.47%)
Jan 06, 2020
4.290
4.300
4.270
4.280
648,049
+0.00(+0.00%)
Jan 03, 2020
4.260
4.280
4.250
4.280
575,800
+0.01(+0.23%)
Jan 02, 2020
4.260
4.280
4.250
4.270
550,617
+0.02(+0.47%)
Dec 31, 2019
4.240
4.260
4.240
4.250
763,100
+0.01(+0.24%)
Dec 30, 2019
4.260
4.270
4.240
4.240
871,311
-0.04(-0.82%)
Dec 27, 2019
4.270
4.290
4.260
4.275
883,800
+0.01(+0.12%)
Dec 26, 2019
4.290
4.300
4.270
4.270
698,766
-0.02(-0.47%)
Dec 24, 2019
4.270
4.290
4.260
4.290
521,700
+0.02(+0.47%)
Dec 23, 2019
4.270
4.280
4.260
4.270
639,800
-0.01(-0.23%)
Dec 20, 2019
4.270
4.290
4.260
4.280
528,200
+0.02(+0.47%)
Dec 19, 2019
4.260
4.270
4.250
4.260
880,963
+0.00(+0.00%)
Dec 18, 2019
4.270
4.280
4.260
4.260
533,662
-0.01(-0.23%)
Dec 17, 2019
4.290
4.300
4.270
4.270
568,189
-0.02(-0.47%)
Dec 16, 2019
4.280
4.290
4.270
4.290
511,989
+0.01(+0.23%)
Dec 13, 2019
4.310
4.310
4.270
4.280
701,700
-0.02(-0.47%)
Dec 12, 2019
4.320
4.330
4.300
4.300
655,597
-0.02(-0.46%)
Dec 11, 2019
4.330
4.335
4.310
4.320
715,394
-0.01(-0.23%)
Dec 10, 2019
4.320
4.330
4.320
4.330
527,306
+0.00(+0.00%)
Dec 09, 2019
4.300
4.330
4.300
4.330
443,620
+0.02(+0.46%)
Dec 06, 2019
4.300
4.336
4.290
4.310
1,025,400
+0.01(+0.23%)
Dec 05, 2019
4.290
4.300
4.280
4.300
454,184
+0.00(+0.12%)
Dec 04, 2019
4.290
4.300
4.280
4.295
590,797
+0.00(+0.12%)
Dec 03, 2019
4.270
4.290
4.260
4.290
432,125
+0.02(+0.47%)
Dec 02, 2019
4.290
4.300
4.260
4.270
688,756
-0.01(-0.23%)
Nov 29, 2019
4.290
4.290
4.270
4.280
468,300
+0.00(+0.00%)
Nov 27, 2019
4.280
4.280
4.260
4.280
586,100
+0.01(+0.23%)
Nov 26, 2019
4.270
4.290
4.250
4.270
802,873
+0.00(+0.00%)
Nov 25, 2019
4.270
4.270
4.250
4.270
492,962
+0.01(+0.23%)
Nov 22, 2019
4.260
4.270
4.240
4.260
688,700
+0.01(+0.24%)
Nov 21, 2019
4.270
4.280
4.240
4.250
434,274
-0.01(-0.23%)
Nov 20, 2019
4.270
4.285
4.250
4.260
571,317
-0.03(-0.70%)
Nov 19, 2019
4.300
4.300
4.280
4.290
455,384
-0.01(-0.23%)
Nov 18, 2019
4.280
4.300
4.260
4.300
548,656
+0.03(+0.70%)
Nov 15, 2019
4.270
4.290
4.260
4.270
433,200
+0.00(+0.00%)
Nov 14, 2019
4.260
4.270
4.260
4.270
326,677
+0.01(+0.23%)
Nov 13, 2019
4.270
4.297
4.260
4.260
587,452
-0.02(-0.47%)
Nov 12, 2019
4.290
4.290
4.260
4.280
665,767
-0.01(-0.23%)
Nov 11, 2019
4.280
4.290
4.270
4.290
622,117
+0.03(+0.70%)
Nov 08, 2019
4.250
4.270
4.247
4.260
528,000
+0.01(+0.24%)
Nov 07, 2019
4.290
4.290
4.250
4.250
587,563
-0.04(-0.82%)
Nov 06, 2019
4.290
4.300
4.280
4.285
588,435
+0.00(+0.12%)
Nov 05, 2019
4.270
4.300
4.270
4.280
707,418
+0.01(+0.23%)
Nov 04, 2019
4.270
4.270
4.260
4.270
527,732
+0.00(+0.00%)
Nov 01, 2019
4.250
4.275
4.240
4.270
655,500
+0.02(+0.47%)
Oct 31, 2019
4.240
4.250
4.240
4.250
355,890
+0.02(+0.47%)
Oct 30, 2019
4.230
4.250
4.220
4.230
543,210
-0.01(-0.24%)
Oct 29, 2019
4.250
4.250
4.220
4.240
734,589
+0.00(+0.00%)
Oct 28, 2019
4.240
4.250
4.220
4.240
512,710
+0.01(+0.24%)
Oct 25, 2019
4.240
4.250
4.230
4.230
494,500
-0.02(-0.47%)
Oct 24, 2019
4.220
4.250
4.220
4.250
335,246
+0.03(+0.80%)
Oct 23, 2019
4.230
4.240
4.210
4.216
430,619
-0.02(-0.56%)
Oct 22, 2019
4.230
4.240
4.210
4.240
422,016
+0.01(+0.24%)
Oct 21, 2019
4.230
4.238
4.220
4.230
465,218
+0.01(+0.24%)
Oct 18, 2019
4.210
4.240
4.210
4.220
551,700
-0.02(-0.47%)
Oct 17, 2019
4.230
4.250
4.220
4.240
479,825
+0.01(+0.24%)
Oct 16, 2019
4.220
4.230
4.210
4.230
593,368
+0.00(+0.00%)
Oct 15, 2019
4.230
4.240
4.220
4.230
539,156
+0.00(+0.00%)
Oct 14, 2019
4.220
4.230
4.210
4.230
329,343
+0.01(+0.24%)
Oct 11, 2019
4.230
4.240
4.220
4.220
410,000
+0.00(+0.00%)
Oct 10, 2019
4.210
4.230
4.210
4.220
272,042
+0.01(+0.24%)
Oct 09, 2019
4.220
4.234
4.210
4.210
452,136
-0.01(-0.24%)
Oct 08, 2019
4.220
4.230
4.210
4.220
254,243
+0.00(+0.00%)
Oct 07, 2019
4.230
4.240
4.220
4.220
632,164
+0.00(+0.00%)
Oct 04, 2019
4.210
4.220
4.200
4.220
468,900
+0.01(+0.24%)
Oct 03, 2019
4.170
4.210
4.170
4.210
247,184
+0.03(+0.72%)
Oct 02, 2019
4.190
4.200
4.165
4.180
482,530
-0.03(-0.59%)
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.