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
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:
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 (%)
Nov 30, 2018
1.380
1.380
1.330
1.330
3,100
-0.01(-0.75%)
Nov 29, 2018
1.339
1.339
1.340
160
+0.00(+0.11%)
Nov 28, 2018
1.350
1.380
1.330
1.339
5,213
-0.01(-0.85%)
Nov 27, 2018
1.352
1.352
1.350
1.350
1,851
-0.00(-0.01%)
Nov 26, 2018
1.380
1.380
1.350
1.350
4,126
-0.02(-1.45%)
Nov 23, 2018
1.380
1.390
1.370
1.370
3,700
-0.01(-0.72%)
Nov 21, 2018
1.380
1.380
1.380
0
+0.03(+2.19%)
Nov 20, 2018
1.360
1.380
1.350
1.350
3,454
-0.02(-1.44%)
Nov 19, 2018
1.370
1.370
1.370
38
+0.00(+0.00%)
Nov 16, 2018
1.380
1.380
1.370
1.370
2,200
+0.00(+0.00%)
Nov 15, 2018
1.340
1.373
1.340
1.370
21,254
+0.03(+2.24%)
Nov 14, 2018
1.340
1.380
1.340
1.340
749
+0.00(+0.27%)
Nov 13, 2018
1.330
1.340
1.330
1.336
2,028
-0.01(-1.01%)
Nov 12, 2018
1.370
1.370
1.350
1.350
1,429
+0.01(+0.75%)
Nov 09, 2018
1.350
1.350
1.340
1.340
1,100
+0.01(+0.75%)
Nov 08, 2018
1.330
1.330
1.330
1.330
531
+0.00(+0.01%)
Nov 07, 2018
1.370
1.370
1.310
1.330
3,245
-0.04(-2.93%)
Nov 06, 2018
1.370
1.370
1.370
1.370
213
+0.03(+2.24%)
Nov 05, 2018
1.340
1.390
1.317
1.340
4,170
+0.03(+2.29%)
Nov 02, 2018
1.350
1.370
1.310
1.310
21,600
-0.02(-1.50%)
Nov 01, 2018
1.350
1.350
1.300
1.330
5,449
-0.01(-0.75%)
Oct 31, 2018
1.350
1.350
1.327
1.340
3,710
+0.03(+2.56%)
Oct 30, 2018
1.310
1.310
1.306
1.307
2,136
+0.01(+0.51%)
Oct 29, 2018
1.320
1.327
1.300
1.300
2,439
-0.03(-2.26%)
Oct 26, 2018
1.310
1.350
1.300
1.330
1,200
+0.03(+2.31%)
Oct 25, 2018
1.300
1.300
1.300
1.300
3,842
-0.01(-0.76%)
Oct 24, 2018
1.310
1.310
1.310
1.310
1,707
+0.00(+0.00%)
Oct 23, 2018
1.320
1.320
1.300
1.310
13,812
-0.01(-0.76%)
Oct 22, 2018
1.330
1.340
1.320
1.320
4,763
-0.02(-1.49%)
Oct 19, 2018
1.340
1.340
1.330
1.340
2,100
+0.01(+0.75%)
Oct 18, 2018
1.340
1.347
1.330
1.330
15,958
-0.06(-4.32%)
Oct 17, 2018
1.350
1.390
1.340
1.390
4,242
-0.01(-0.71%)
Oct 16, 2018
1.310
1.410
1.310
1.400
7,698
+0.06(+4.47%)
Oct 15, 2018
1.420
1.420
1.320
1.340
6,764
+0.00(+0.00%)
Oct 12, 2018
1.330
1.340
1.310
1.340
2,200
+0.00(+0.00%)
Oct 11, 2018
1.330
1.341
1.330
1.340
9,408
+0.01(+0.75%)
Oct 10, 2018
1.360
1.390
1.330
1.330
5,229
-0.04(-2.92%)
Oct 09, 2018
1.380
1.380
1.350
1.370
3,264
+0.01(+0.74%)
Oct 08, 2018
1.400
1.400
1.350
1.360
79,316
-0.04(-2.86%)
Oct 05, 2018
1.390
1.400
1.390
1.400
900
+0.00(+0.00%)
Oct 04, 2018
1.360
1.410
1.360
1.400
4,582
+0.02(+1.45%)
Oct 03, 2018
1.380
1.391
1.360
1.380
7,635
-0.03(-2.13%)
Oct 02, 2018
1.380
1.410
1.380
1.410
5,708
+0.04(+2.92%)
Oct 01, 2018
1.410
1.410
1.350
1.370
25,554
-0.04(-2.84%)
Sep 28, 2018
1.400
1.420
1.400
1.410
4,200
+0.04(+2.91%)
Sep 27, 2018
1.405
1.430
1.370
1.370
28,878
-0.04(-2.61%)
Sep 26, 2018
1.400
1.440
1.400
1.407
26,347
+0.01(+0.49%)
Sep 25, 2018
1.380
1.410
1.350
1.400
6,616
+0.01(+0.72%)
Sep 24, 2018
1.430
1.430
1.390
1.390
818
-0.01(-0.71%)
Sep 21, 2018
1.370
1.400
1.370
1.400
6,400
+0.01(+0.72%)
Sep 20, 2018
1.411
1.429
1.370
1.390
38,569
-0.01(-0.71%)
Sep 19, 2018
1.380
1.420
1.380
1.400
808
+0.02(+1.45%)
Sep 18, 2018
1.330
1.420
1.330
1.380
9,200
+0.04(+2.99%)
Sep 17, 2018
1.310
1.400
1.310
1.340
20,097
-0.06(-4.29%)
Sep 14, 2018
1.430
1.440
1.400
1.400
8,000
-0.04(-2.78%)
Sep 13, 2018
1.430
1.440
1.427
1.440
15,473
+0.01(+0.70%)
Sep 12, 2018
1.420
1.440
1.420
1.430
1,674
+0.01(+0.70%)
Sep 11, 2018
1.420
1.420
1.410
1.420
10,547
-0.01(-0.53%)
Sep 10, 2018
1.427
1.429
1.410
1.427
1,335
-0.01(-0.87%)
Sep 07, 2018
1.440
1.440
1.430
1.440
900
-0.02(-1.37%)
Sep 06, 2018
1.460
1.460
1.460
1.460
126
+0.02(+1.39%)
Sep 05, 2018
1.470
1.470
1.440
1.440
4,612
-0.03(-2.04%)
Sep 04, 2018
1.450
1.490
1.450
1.470
18,695
+0.03(+2.08%)
Aug 31, 2018
1.440
1.440
1.440
0
+0.00(+0.00%)
Aug 30, 2018
1.440
1.440
1.440
1.440
2,432
+0.00(+0.00%)
Aug 29, 2018
1.450
1.450
1.440
1.440
3,458
-0.01(-0.69%)
Aug 28, 2018
1.430
1.450
1.430
1.450
10,469
+0.01(+0.69%)
Aug 27, 2018
1.450
1.450
1.438
1.440
10,581
-0.01(-0.69%)
Aug 24, 2018
1.430
1.450
1.430
1.450
20,500
+0.00(+0.00%)
Aug 23, 2018
1.430
1.450
1.430
1.450
1,076
+0.02(+1.40%)
Aug 22, 2018
1.450
1.460
1.420
1.430
20,082
-0.01(-0.69%)
Aug 21, 2018
1.430
1.450
1.430
1.440
5,572
+0.03(+2.13%)
Aug 20, 2018
1.400
1.410
1.385
1.410
5,555
+0.05(+3.68%)
Aug 17, 2018
1.380
1.390
1.330
1.360
149,300
-0.02(-1.45%)
Aug 16, 2018
1.370
1.380
1.370
1.380
1,960
-0.01(-0.72%)
Aug 15, 2018
1.360
1.410
1.330
1.390
36,979
+0.00(+0.00%)
Aug 14, 2018
1.400
1.400
1.320
1.390
46,748
-0.07(-4.69%)
Aug 13, 2018
1.450
1.458
1.440
1.458
1,434
-0.00(-0.11%)
Aug 10, 2018
1.460
1.460
1.450
1.460
21,900
+0.00(+0.19%)
Aug 09, 2018
1.450
1.460
1.450
1.457
1,552
-0.00(-0.18%)
Aug 08, 2018
1.430
1.460
1.430
1.460
6,096
-0.01(-0.57%)
Aug 07, 2018
1.455
1.468
1.455
1.468
487
-0.00(-0.11%)
Aug 06, 2018
1.460
1.480
1.460
1.470
28,589
+0.01(+0.68%)
Aug 03, 2018
1.470
1.475
1.460
1.460
8,600
+0.00(+0.00%)
Aug 02, 2018
1.450
1.478
1.420
1.460
3,848
+0.00(+0.00%)
Aug 01, 2018
1.460
1.460
1.410
1.460
4,227
+0.01(+0.69%)
Jul 31, 2018
1.500
1.500
1.400
1.450
10,986
-0.04(-2.68%)
Jul 30, 2018
1.510
1.510
1.470
1.490
8,573
+0.00(+0.00%)
Jul 27, 2018
1.450
1.490
1.450
1.490
4,600
+0.05(+3.47%)
Jul 26, 2018
1.470
1.440
1.440
2,566
-0.04(-2.70%)
Jul 25, 2018
1.460
1.490
1.451
1.480
3,362
+0.03(+2.07%)
Jul 24, 2018
1.490
1.490
1.450
1.450
1,018
-0.04(-2.68%)
Jul 23, 2018
1.470
1.500
1.443
1.490
3,121
+0.03(+2.05%)
Jul 20, 2018
1.500
1.500
1.420
1.460
31,503
-0.03(-2.01%)
Jul 19, 2018
1.490
1.540
1.490
1.490
16,831
+0.00(+0.00%)
Jul 18, 2018
1.500
1.520
1.480
1.490
51,104
-0.01(-0.67%)
Jul 17, 2018
1.450
1.520
1.450
1.500
11,361
+0.05(+3.45%)
Jul 16, 2018
1.440
1.457
1.320
1.450
17,166
-0.02(-1.37%)
Jul 13, 2018
1.500
1.570
1.440
1.470
53,453
-0.03(-1.99%)
Jul 12, 2018
1.410
1.580
1.400
1.500
165,989
+0.10(+7.15%)
Jul 11, 2018
1.350
1.790
1.310
1.400
741,408
+0.05(+3.70%)
Jul 10, 2018
1.330
1.380
1.307
1.350
20,289
+0.01(+0.75%)
Jul 09, 2018
1.320
1.350
1.320
1.340
55,426
+0.01(+0.96%)
Jul 06, 2018
1.319
1.340
1.290
1.327
44,522
+0.02(+1.51%)
Jul 05, 2018
1.310
1.320
1.300
1.308
21,450
-0.01(-0.60%)
Jul 03, 2018
1.315
1.315
1.315
0
-0.00(-0.35%)
Jul 02, 2018
1.310
1.320
1.290
1.320
4,520
+0.01(+0.76%)
Jun 29, 2018
1.300
1.320
1.281
1.310
8,584
+0.02(+1.55%)
Jun 28, 2018
1.290
1.310
1.280
1.290
3,243
-0.00(-0.12%)
Jun 27, 2018
1.310
1.310
1.280
1.292
18,722
-0.02(-1.40%)
Jun 26, 2018
1.333
1.333
1.290
1.310
1,902
+0.02(+1.87%)
Jun 25, 2018
1.300
1.306
1.280
1.286
18,673
-0.01(-0.67%)
Jun 22, 2018
1.347
1.347
1.280
1.295
11,809
-0.02(-1.37%)
Jun 21, 2018
1.280
1.400
1.280
1.313
169,924
+0.03(+2.55%)
Jun 20, 2018
1.280
1.290
1.280
1.280
3,414
+0.00(+0.00%)
Jun 19, 2018
1.300
1.300
1.280
1.280
2,022
-0.01(-0.78%)
Jun 18, 2018
1.290
1.300
1.280
1.290
13,838
-0.01(-0.77%)
Jun 15, 2018
1.300
1.290
1.300
6,752
+0.01(+0.75%)
Jun 14, 2018
1.310
1.310
1.290
1.290
5,980
-0.02(-1.50%)
Jun 13, 2018
1.308
1.310
1.300
1.310
871
-0.00(-0.08%)
Jun 12, 2018
1.350
1.350
1.310
1.311
2,962
-0.02(-1.13%)
Jun 11, 2018
1.330
1.350
1.290
1.326
24,955
-0.00(-0.30%)
Jun 08, 2018
1.330
1.349
1.330
1.330
1,754
+0.00(+0.00%)
Jun 07, 2018
1.330
1.330
1.298
1.330
37,692
+0.01(+0.76%)
Jun 06, 2018
1.350
1.360
1.320
1.320
3,688
-0.03(-2.22%)
Jun 05, 2018
1.340
1.350
1.340
1.350
2,215
+0.02(+1.50%)
Jun 04, 2018
1.330
1.340
1.330
1.330
6,825
-0.01(-0.75%)
Jun 01, 2018
1.320
1.340
1.310
1.340
7,090
+0.03(+2.29%)
May 31, 2018
1.360
1.370
1.300
1.310
32,488
-0.03(-2.24%)
May 30, 2018
1.331
1.350
1.330
1.340
11,692
+0.02(+1.52%)
May 29, 2018
1.300
1.340
1.300
1.320
15,010
+0.00(+0.00%)
May 25, 2018
1.320
1.320
1.320
0
-0.01(-0.75%)
May 24, 2018
1.320
1.330
1.310
1.330
3,827
+0.01(+0.83%)
May 23, 2018
1.310
1.320
1.310
1.319
9,513
+0.02(+1.46%)
May 22, 2018
1.306
1.340
1.300
1.300
9,018
+0.00(+0.00%)
May 21, 2018
1.300
1.320
1.300
1.300
7,886
+0.00(+0.13%)
May 18, 2018
1.290
1.300
1.290
1.298
4,251
+0.01(+0.71%)
May 17, 2018
1.300
1.300
1.260
1.289
15,324
-0.00(-0.06%)
May 16, 2018
1.282
1.320
1.270
1.290
24,783
+0.00(+0.00%)
May 15, 2018
1.320
1.320
1.290
1.290
7,852
-0.02(-1.53%)
May 14, 2018
1.290
1.340
1.290
1.310
20,899
-0.01(-0.76%)
May 11, 2018
1.300
1.321
1.300
1.320
3,604
+0.02(+1.54%)
May 10, 2018
1.280
1.320
1.280
1.300
13,579
+0.01(+0.78%)
May 09, 2018
1.310
1.320
1.290
1.290
1,934
-0.03(-2.27%)
May 08, 2018
1.290
1.340
1.280
1.320
11,747
+0.04(+3.13%)
May 07, 2018
1.290
1.310
1.280
1.280
15,014
+0.00(+0.00%)
May 04, 2018
1.280
1.340
1.280
1.280
28,730
-0.01(-0.69%)
May 03, 2018
1.278
1.500
1.275
1.289
683,054
+0.01(+0.70%)
May 02, 2018
1.280
1.280
1.276
1.280
2,240
+0.00(+0.00%)
May 01, 2018
1.260
1.280
1.260
1.280
4,950
+0.01(+0.79%)
Apr 30, 2018
1.260
1.280
1.260
1.270
1,327
+0.02(+1.60%)
Apr 27, 2018
1.240
1.270
1.240
1.250
30,508
+0.01(+0.81%)
Apr 26, 2018
1.250
1.260
1.240
1.240
12,643
-0.01(-0.80%)
Apr 25, 2018
1.250
1.280
1.250
1.250
11,544
-0.01(-0.79%)
Apr 24, 2018
1.260
1.280
1.250
1.260
3,411
-0.01(-0.79%)
Apr 23, 2018
1.240
1.270
1.240
1.270
11,120
+0.02(+1.60%)
Apr 20, 2018
1.240
1.260
1.240
1.250
15,150
+0.01(+0.81%)
Apr 19, 2018
1.240
1.260
1.240
1.240
15,137
+0.00(+0.00%)
Apr 18, 2018
1.230
1.256
1.230
1.240
18,565
+0.01(+0.81%)
Apr 17, 2018
1.230
1.290
1.210
1.230
53,337
+0.00(+0.00%)
Apr 16, 2018
1.280
1.290
1.210
1.230
69,905
-0.06(-4.59%)
Apr 13, 2018
1.280
1.290
1.270
1.289
10,444
+0.01(+0.72%)
Apr 12, 2018
1.280
1.300
1.279
1.280
3,958
+0.00(+0.00%)
Apr 11, 2018
1.300
1.300
1.270
1.280
7,301
-0.02(-1.54%)
Apr 10, 2018
1.290
1.300
1.290
1.300
10,692
+0.03(+2.36%)
Apr 09, 2018
1.300
1.300
1.270
1.270
7,259
-0.02(-1.55%)
Apr 06, 2018
1.266
1.290
1.266
1.290
5,360
+0.00(+0.28%)
Apr 05, 2018
1.280
1.300
1.280
1.286
5,189
-0.00(-0.28%)
Apr 04, 2018
1.290
1.290
1.290
1.290
142
+0.01(+0.78%)
Apr 03, 2018
1.280
1.300
1.260
1.280
10,989
+0.01(+0.79%)
Apr 02, 2018
1.280
1.290
1.270
1.270
5,097
-0.01(-0.78%)
Mar 29, 2018
1.280
1.280
1.280
0
-0.02(-1.54%)
Mar 28, 2018
1.290
1.310
1.290
1.300
3,228
+0.00(+0.00%)
Mar 27, 2018
1.330
1.330
1.290
1.300
17,115
-0.03(-2.26%)
Mar 26, 2018
1.350
1.350
1.320
1.330
5,602
-0.01(-0.75%)
Mar 23, 2018
1.350
1.350
1.335
1.340
10,641
+0.00(+0.00%)
Mar 22, 2018
1.320
1.340
1.310
1.340
29,648
+0.02(+1.52%)
Mar 21, 2018
1.311
1.320
1.310
1.320
12,993
+0.00(+0.05%)
Mar 20, 2018
1.330
1.330
1.310
1.319
6,524
-0.00(-0.05%)
Mar 19, 2018
1.330
1.330
1.311
1.320
3,378
-0.01(-0.75%)
Mar 16, 2018
1.330
1.330
1.310
1.330
23,877
+0.02(+1.14%)
Mar 15, 2018
1.310
1.330
1.300
1.315
9,059
+0.01(+0.54%)
Mar 14, 2018
1.300
1.320
1.300
1.308
13,483
+0.01(+0.62%)
Mar 13, 2018
1.300
1.320
1.300
1.300
19,917
+0.00(+0.00%)
Mar 12, 2018
1.310
1.320
1.300
1.300
13,667
-0.05(-3.70%)
Mar 09, 2018
1.311
1.350
1.300
1.350
7,158
+0.03(+2.27%)
Mar 08, 2018
1.300
1.326
1.300
1.320
12,236
+0.01(+0.76%)
Mar 07, 2018
1.320
1.350
1.310
1.310
4,792
+0.00(+0.00%)
Mar 06, 2018
1.361
1.361
1.310
1.310
8,113
-0.05(-3.68%)
Mar 05, 2018
1.320
1.380
1.320
1.360
28,038
+0.03(+2.26%)
Mar 02, 2018
1.330
1.340
1.330
1.330
4,680
+0.00(+0.00%)
Mar 01, 2018
1.330
1.340
1.320
1.330
4,879
+0.00(+0.08%)
Feb 28, 2018
1.311
1.329
1.311
1.329
1,184
-0.00(-0.08%)
Feb 27, 2018
1.310
1.340
1.310
1.330
11,488
+0.02(+1.53%)
Feb 26, 2018
1.340
1.340
1.310
1.310
19,835
-0.03(-2.24%)
Feb 23, 2018
1.350
1.350
1.340
1.340
513
+0.01(+0.75%)
Feb 22, 2018
1.321
1.340
1.321
1.330
3,588
-0.04(-2.92%)
Feb 21, 2018
1.340
1.370
1.340
1.370
1,430
+0.01(+0.74%)
Feb 20, 2018
1.390
1.390
1.360
1.360
834
+0.00(+0.00%)
Feb 16, 2018
1.360
1.360
1.360
0
+0.02(+1.49%)
Feb 15, 2018
1.370
1.370
1.340
1.340
1,475
-0.03(-2.19%)
Feb 14, 2018
1.330
1.370
1.330
1.370
5,188
+0.02(+1.59%)
Feb 13, 2018
1.380
1.380
1.330
1.349
96,028
-0.06(-4.36%)
Feb 12, 2018
1.400
1.460
1.390
1.410
55,771
+0.01(+0.71%)
Feb 09, 2018
1.400
1.420
1.390
1.400
6,370
-0.01(-0.68%)
Feb 08, 2018
1.440
1.440
1.410
1.410
922
-0.00(-0.03%)
Feb 07, 2018
1.400
1.400
1.400
1.410
5,299
+0.01(+0.71%)
Feb 06, 2018
1.400
1.430
1.390
1.400
38,071
-0.02(-1.41%)
Feb 05, 2018
1.460
1.489
1.410
1.420
46,188
-0.07(-4.70%)
Feb 02, 2018
1.500
1.510
1.440
1.490
25,192
-0.03(-1.97%)
Feb 01, 2018
1.460
1.520
1.450
1.520
10,871
+0.04(+2.70%)
Jan 31, 2018
1.500
1.550
1.450
1.480
28,813
+0.01(+0.67%)
Jan 30, 2018
1.470
1.490
1.470
1.470
2,912
+0.01(+0.69%)
Jan 29, 2018
1.500
1.500
1.460
1.460
9,392
-0.02(-1.35%)
Jan 26, 2018
1.480
1.480
1.451
1.480
4,022
+0.02(+1.37%)
Jan 25, 2018
1.480
1.490
1.450
1.460
8,790
+0.00(+0.00%)
Jan 24, 2018
1.470
1.500
1.450
1.460
19,836
-0.01(-0.68%)
Jan 23, 2018
1.460
1.540
1.460
1.470
6,956
+0.01(+0.68%)
Jan 22, 2018
1.440
1.500
1.430
1.460
36,289
-0.01(-0.68%)
Jan 19, 2018
1.469
1.570
1.451
1.470
68,052
+0.00(+0.00%)
Jan 18, 2018
1.470
1.470
1.430
1.470
4,270
+0.03(+2.08%)
Jan 17, 2018
1.480
1.500
1.420
1.440
30,069
-0.03(-2.04%)
Jan 16, 2018
1.500
1.500
1.460
1.470
7,463
-0.01(-0.68%)
Jan 12, 2018
1.480
1.480
1.480
0
+0.00(+0.00%)
Jan 11, 2018
1.490
1.500
1.457
1.480
22,552
+0.04(+2.77%)
Jan 10, 2018
1.476
1.440
7,205
-0.03(-2.03%)
Jan 09, 2018
1.440
1.490
1.440
1.470
10,256
-0.01(-0.68%)
Jan 08, 2018
1.490
1.490
1.420
1.480
35,014
+0.03(+2.07%)
Jan 05, 2018
1.430
1.450
1.420
1.450
25,769
+0.01(+0.69%)
Jan 04, 2018
1.440
1.480
1.421
1.440
25,543
-0.01(-0.69%)
Jan 03, 2018
1.474
1.500
1.430
1.450
18,066
-0.02(-1.36%)
Jan 02, 2018
1.480
1.569
1.420
1.470
86,550
+0.00(+0.00%)
Dec 29, 2017
1.470
1.470
1.470
0
+0.04(+2.80%)
Dec 28, 2017
1.440
1.450
1.421
1.430
6,814
-0.01(-1.00%)
Dec 27, 2017
1.410
1.460
1.410
1.444
14,956
+0.00(+0.31%)
Dec 26, 2017
1.440
1.449
1.410
1.440
35,189
+0.01(+0.69%)
Dec 22, 2017
1.420
1.440
1.410
1.430
18,562
-0.01(-0.73%)
Dec 21, 2017
1.460
1.464
1.430
1.440
12,929
+0.01(+0.40%)
Dec 20, 2017
1.440
1.480
1.426
1.435
20,945
-0.03(-1.73%)
Dec 19, 2017
1.460
1.469
1.420
1.460
17,272
+0.02(+1.39%)
Dec 18, 2017
1.500
1.570
1.450
1.440
120,366
-0.10(-6.49%)
Dec 15, 2017
1.420
1.610
1.410
1.540
272,794
+0.06(+4.05%)
Dec 14, 2017
1.500
2.220
1.460
1.480
1,875,643
+0.04(+2.63%)
Dec 13, 2017
1.470
1.470
1.442
1.442
815
-0.04(-2.56%)
Dec 12, 2017
1.480
1.480
1.480
1.480
202
+0.05(+3.49%)
Dec 11, 2017
1.460
1.460
1.430
1.430
6,532
-0.04(-3.04%)
Dec 08, 2017
1.460
1.475
1.460
1.475
895
+0.02(+1.52%)
Dec 07, 2017
1.440
1.454
1.440
1.453
1,946
+0.01(+0.69%)
Dec 06, 2017
1.450
1.467
1.443
1.443
1,254
-0.04(-2.51%)
Dec 05, 2017
1.443
1.480
1.440
1.480
3,163
+0.03(+2.04%)
Dec 04, 2017
1.490
1.490
1.430
1.450
5,216
-0.04(-2.66%)
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.