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
Aehr Test Systems
(NQ:
AEHR
)
11.76
+0.03 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2019
1.220
1.260
1.190
1.250
141,282
+0.03(+2.46%)
Jan 30, 2019
1.240
1.241
1.140
1.220
276,706
-0.01(-0.81%)
Jan 29, 2019
1.190
1.240
1.180
1.230
131,488
+0.05(+4.24%)
Jan 28, 2019
1.100
1.210
1.100
1.180
270,875
+0.08(+7.27%)
Jan 25, 2019
1.090
1.140
1.080
1.100
63,800
+0.03(+2.80%)
Jan 24, 2019
1.100
1.160
1.050
1.070
324,870
-0.02(-1.83%)
Jan 23, 2019
1.120
1.129
1.081
1.090
52,271
-0.03(-2.68%)
Jan 22, 2019
1.160
1.210
1.040
1.120
375,693
-0.01(-0.88%)
Jan 18, 2019
1.070
1.210
1.070
1.130
323,800
+0.07(+6.60%)
Jan 17, 2019
1.190
1.200
1.030
1.060
539,149
-0.08(-7.02%)
Jan 16, 2019
1.180
1.250
1.140
1.140
170,561
-0.07(-5.79%)
Jan 15, 2019
1.280
1.283
1.130
1.210
429,311
-0.07(-5.47%)
Jan 14, 2019
1.400
1.440
1.250
1.280
348,275
-0.14(-9.86%)
Jan 11, 2019
1.300
1.580
1.290
1.420
502,500
-0.45(-24.06%)
Jan 10, 2019
1.490
1.970
1.470
1.870
481,789
+0.38(+25.50%)
Jan 09, 2019
1.370
1.510
1.370
1.490
131,666
+0.13(+9.56%)
Jan 08, 2019
1.370
1.420
1.350
1.360
56,613
+0.00(+0.00%)
Jan 07, 2019
1.440
1.490
1.357
1.360
89,072
-0.08(-5.56%)
Jan 04, 2019
1.490
1.510
1.440
1.440
60,200
-0.05(-3.36%)
Jan 03, 2019
1.540
1.540
1.430
1.490
53,631
-0.05(-3.25%)
Jan 02, 2019
1.420
1.550
1.360
1.540
66,424
+0.13(+9.22%)
Dec 31, 2018
1.430
1.540
1.370
1.410
105,700
-0.03(-2.08%)
Dec 28, 2018
1.440
1.550
1.440
1.440
66,900
+0.03(+2.13%)
Dec 27, 2018
1.460
1.550
1.410
1.410
63,019
-0.07(-4.73%)
Dec 26, 2018
1.460
1.550
1.390
1.480
103,141
+0.04(+2.78%)
Dec 24, 2018
1.360
1.480
1.360
1.440
70,300
+0.07(+5.11%)
Dec 21, 2018
1.420
1.420
1.300
1.370
77,500
-0.03(-2.14%)
Dec 20, 2018
1.400
1.450
1.350
1.400
99,974
-0.04(-2.78%)
Dec 19, 2018
1.510
1.520
1.360
1.440
48,697
-0.08(-5.26%)
Dec 18, 2018
1.560
1.570
1.460
1.520
72,129
-0.05(-3.34%)
Dec 17, 2018
1.620
1.670
1.500
1.573
39,726
-0.06(-3.53%)
Dec 14, 2018
1.680
1.740
1.570
1.630
50,500
-0.06(-3.55%)
Dec 13, 2018
1.720
1.720
1.646
1.690
34,947
-0.02(-1.17%)
Dec 12, 2018
1.730
1.750
1.660
1.710
54,032
-0.02(-1.16%)
Dec 11, 2018
1.810
1.810
1.730
1.730
20,215
-0.07(-3.89%)
Dec 10, 2018
1.810
1.890
1.780
1.800
23,202
+0.01(+0.56%)
Dec 07, 2018
1.780
1.840
1.750
1.790
47,500
+0.03(+1.70%)
Dec 06, 2018
1.840
1.890
1.760
1.760
36,625
-0.13(-6.88%)
Dec 04, 2018
1.880
1.890
1.860
1.890
20,300
-0.01(-0.53%)
Dec 03, 2018
1.940
1.950
1.880
1.900
38,337
+0.02(+1.06%)
Nov 30, 2018
1.930
1.930
1.870
1.880
36,000
-0.05(-2.59%)
Nov 29, 2018
1.940
1.940
1.870
1.930
62,782
-0.01(-0.52%)
Nov 28, 2018
1.950
1.960
1.860
1.940
31,443
+0.00(+0.00%)
Nov 27, 2018
1.970
1.990
1.920
1.940
11,982
-0.05(-2.51%)
Nov 26, 2018
1.990
1.990
1.920
1.990
34,256
+0.00(+0.00%)
Nov 23, 2018
1.980
2.000
1.950
1.990
19,400
+0.02(+1.02%)
Nov 21, 2018
1.970
1.970
1.970
0
+0.02(+1.03%)
Nov 20, 2018
1.910
1.970
1.901
1.950
33,047
+0.00(+0.00%)
Nov 19, 2018
1.920
1.960
1.910
1.950
22,885
+0.04(+2.09%)
Nov 16, 2018
2.010
2.010
1.910
1.910
151,300
-0.09(-4.50%)
Nov 15, 2018
1.900
2.030
1.890
2.000
59,463
+0.14(+7.53%)
Nov 14, 2018
1.890
1.900
1.850
1.860
38,999
-0.01(-0.53%)
Nov 13, 2018
1.930
1.981
1.850
1.870
28,748
-0.06(-3.11%)
Nov 12, 2018
1.980
1.980
1.930
1.930
32,182
-0.04(-2.03%)
Nov 09, 2018
2.040
2.040
1.940
1.970
23,300
-0.04(-1.99%)
Nov 08, 2018
2.060
2.070
2.010
2.010
38,557
-0.09(-4.29%)
Nov 07, 2018
2.000
2.130
1.980
2.100
142,814
+0.11(+5.53%)
Nov 06, 2018
2.030
2.030
1.990
1.990
13,002
-0.01(-0.50%)
Nov 05, 2018
1.990
2.030
1.990
2.000
16,717
+0.02(+1.01%)
Nov 02, 2018
2.000
2.020
1.980
1.980
27,800
-0.02(-1.00%)
Nov 01, 2018
1.900
2.000
1.890
2.000
57,763
+0.08(+4.17%)
Oct 31, 2018
1.900
1.940
1.900
1.920
34,267
+0.05(+2.67%)
Oct 30, 2018
1.830
1.870
1.808
1.870
45,525
+0.00(+0.00%)
Oct 29, 2018
1.960
1.960
1.860
1.870
33,049
-0.09(-4.59%)
Oct 26, 2018
1.970
1.990
1.930
1.960
71,800
+0.00(+0.00%)
Oct 25, 2018
1.990
2.010
1.950
1.960
29,046
-0.01(-0.51%)
Oct 24, 2018
2.030
2.030
1.915
1.970
30,429
-0.06(-2.96%)
Oct 23, 2018
2.000
2.040
1.930
2.030
33,160
+0.01(+0.50%)
Oct 22, 2018
2.040
2.048
1.960
2.020
16,703
-0.02(-0.98%)
Oct 19, 2018
2.120
2.150
1.950
2.040
44,800
-0.06(-2.86%)
Oct 18, 2018
2.200
2.200
2.080
2.100
85,117
-0.10(-4.55%)
Oct 17, 2018
2.200
2.200
2.160
2.200
20,510
+0.00(+0.00%)
Oct 16, 2018
2.150
2.220
2.140
2.200
76,377
+0.07(+3.29%)
Oct 15, 2018
2.140
2.170
2.100
2.130
105,814
+0.04(+1.91%)
Oct 12, 2018
1.910
2.090
1.910
2.090
130,700
+0.23(+12.37%)
Oct 11, 2018
1.850
1.915
1.850
1.860
60,951
-0.01(-0.53%)
Oct 10, 2018
1.800
1.990
1.800
1.870
159,790
+0.02(+1.08%)
Oct 09, 2018
1.970
1.970
1.850
1.850
39,444
-0.11(-5.61%)
Oct 08, 2018
1.980
1.990
1.900
1.960
76,662
+0.01(+0.51%)
Oct 05, 2018
1.950
1.990
1.880
1.950
69,600
+0.01(+0.52%)
Oct 04, 2018
2.000
2.090
1.930
1.940
169,670
-0.05(-2.51%)
Oct 03, 2018
2.170
2.170
1.940
1.990
228,295
-0.16(-7.44%)
Oct 02, 2018
2.290
2.300
2.110
2.150
106,718
-0.08(-3.59%)
Oct 01, 2018
2.220
2.280
2.200
2.230
44,531
+0.01(+0.45%)
Sep 28, 2018
2.280
2.300
2.080
2.220
177,900
-0.10(-4.31%)
Sep 27, 2018
2.420
2.442
2.280
2.320
97,833
-0.10(-4.13%)
Sep 26, 2018
2.510
2.510
2.420
2.420
44,697
-0.09(-3.59%)
Sep 25, 2018
2.500
2.540
2.440
2.510
99,932
+0.00(+0.00%)
Sep 24, 2018
2.500
2.520
2.480
2.510
57,272
-0.01(-0.40%)
Sep 21, 2018
2.500
2.530
2.480
2.520
56,200
+0.02(+0.80%)
Sep 20, 2018
2.500
2.530
2.500
2.500
20,543
+0.05(+2.04%)
Sep 19, 2018
2.450
2.520
2.450
2.450
21,235
+0.00(+0.00%)
Sep 18, 2018
2.370
2.490
2.350
2.450
41,495
+0.10(+4.26%)
Sep 17, 2018
2.290
2.380
2.290
2.350
19,486
+0.07(+3.07%)
Sep 14, 2018
2.310
2.370
2.280
2.280
56,600
-0.08(-3.39%)
Sep 13, 2018
2.310
2.450
2.310
2.360
20,396
+0.05(+2.16%)
Sep 12, 2018
2.410
2.428
2.300
2.310
34,964
-0.15(-6.10%)
Sep 11, 2018
2.480
2.480
2.410
2.460
24,770
-0.03(-1.20%)
Sep 10, 2018
2.430
2.490
2.367
2.490
44,340
+0.04(+1.63%)
Sep 07, 2018
2.490
2.490
2.370
2.450
8,500
-0.02(-0.81%)
Sep 06, 2018
2.530
2.530
2.450
2.470
21,655
+0.00(+0.00%)
Sep 05, 2018
2.450
2.550
2.450
2.470
8,373
-0.07(-2.76%)
Sep 04, 2018
2.500
2.570
2.481
2.540
9,710
+0.01(+0.40%)
Aug 31, 2018
2.530
2.530
2.530
0
-0.03(-1.17%)
Aug 30, 2018
2.620
2.620
2.560
2.560
41,348
-0.06(-2.29%)
Aug 29, 2018
2.580
2.670
2.550
2.620
53,690
+0.07(+2.75%)
Aug 28, 2018
2.590
2.670
2.550
2.550
57,484
+0.00(+0.00%)
Aug 27, 2018
2.500
2.580
2.497
2.550
67,317
+0.04(+1.59%)
Aug 24, 2018
2.495
2.540
2.472
2.510
5,300
+0.04(+1.62%)
Aug 23, 2018
2.500
2.550
2.470
2.470
28,679
-0.02(-0.80%)
Aug 22, 2018
2.500
2.540
2.460
2.490
24,754
+0.01(+0.20%)
Aug 21, 2018
2.470
2.550
2.432
2.485
46,610
+0.01(+0.61%)
Aug 20, 2018
2.380
2.470
2.380
2.470
49,014
+0.07(+2.92%)
Aug 17, 2018
2.360
2.420
2.360
2.400
18,400
+0.03(+1.27%)
Aug 16, 2018
2.370
2.380
2.330
2.370
116,955
-0.05(-2.07%)
Aug 15, 2018
2.360
2.420
2.320
2.420
48,993
+0.07(+2.98%)
Aug 14, 2018
2.310
2.360
2.310
2.350
29,912
+0.02(+0.86%)
Aug 13, 2018
2.350
2.380
2.310
2.330
43,520
-0.01(-0.43%)
Aug 10, 2018
2.310
2.340
2.300
2.340
67,200
+0.00(+0.00%)
Aug 09, 2018
2.290
2.350
2.290
2.340
68,115
+0.03(+1.30%)
Aug 08, 2018
2.310
2.330
2.260
2.310
53,840
+0.01(+0.43%)
Aug 07, 2018
2.320
2.380
2.260
2.300
59,285
-0.03(-1.29%)
Aug 06, 2018
2.370
2.440
2.330
2.330
38,128
-0.05(-2.10%)
Aug 03, 2018
2.390
2.410
2.360
2.380
112,200
+0.01(+0.42%)
Aug 02, 2018
2.380
2.420
2.350
2.370
47,905
-0.01(-0.42%)
Aug 01, 2018
2.320
2.450
2.320
2.380
47,105
+0.07(+3.03%)
Jul 31, 2018
2.340
2.360
2.260
2.310
113,201
+0.01(+0.43%)
Jul 30, 2018
2.300
2.400
2.260
2.300
150,575
+0.05(+2.22%)
Jul 27, 2018
2.500
2.540
2.210
2.250
177,400
-0.27(-10.70%)
Jul 26, 2018
2.520
2.590
2.490
2.519
67,474
-0.01(-0.42%)
Jul 25, 2018
2.550
2.570
2.443
2.530
127,035
-0.02(-0.78%)
Jul 24, 2018
2.520
2.600
2.510
2.550
119,457
-0.01(-0.39%)
Jul 23, 2018
2.690
2.719
2.550
2.560
56,521
-0.14(-5.19%)
Jul 20, 2018
2.690
2.820
2.451
2.700
445,386
-0.06(-2.17%)
Jul 19, 2018
2.640
2.821
2.580
2.760
279,668
+0.09(+3.37%)
Jul 18, 2018
2.700
2.710
2.580
2.670
124,792
-0.01(-0.37%)
Jul 17, 2018
2.670
2.740
2.670
2.680
38,392
+0.01(+0.37%)
Jul 16, 2018
2.670
2.690
2.640
2.670
42,671
+0.04(+1.52%)
Jul 13, 2018
2.600
2.660
2.600
2.630
43,462
+0.03(+1.15%)
Jul 12, 2018
2.630
2.540
2.600
27,777
+0.08(+3.17%)
Jul 11, 2018
2.698
2.720
2.510
2.520
94,191
-0.21(-7.69%)
Jul 10, 2018
2.700
2.740
2.679
2.730
43,265
+0.02(+0.74%)
Jul 09, 2018
2.600
2.720
2.590
2.710
101,289
+0.10(+3.83%)
Jul 06, 2018
2.589
2.650
2.550
2.610
121,114
+0.03(+1.16%)
Jul 05, 2018
2.554
2.609
2.540
2.580
64,425
+0.03(+1.18%)
Jul 03, 2018
2.550
2.550
2.550
0
+0.00(+0.00%)
Jul 02, 2018
2.380
2.580
2.373
2.550
112,259
+0.20(+8.51%)
Jun 29, 2018
2.310
2.430
2.310
2.350
67,926
+0.01(+0.43%)
Jun 28, 2018
2.415
2.462
2.320
2.340
43,005
+0.01(+0.43%)
Jun 27, 2018
2.490
2.510
2.340
2.330
73,398
-0.16(-6.43%)
Jun 26, 2018
2.400
2.520
2.400
2.490
61,027
+0.11(+4.62%)
Jun 25, 2018
2.530
2.530
2.330
2.380
86,861
-0.16(-6.30%)
Jun 22, 2018
2.620
2.640
2.500
2.540
88,777
-0.06(-2.31%)
Jun 21, 2018
2.570
2.640
2.470
2.600
266,871
+0.04(+1.51%)
Jun 20, 2018
2.500
2.580
2.430
2.561
134,525
+0.06(+2.46%)
Jun 19, 2018
2.740
2.740
2.500
2.500
305,123
-0.22(-8.09%)
Jun 18, 2018
2.790
2.860
2.600
2.720
199,971
-0.11(-3.89%)
Jun 15, 2018
2.820
2.817
2.830
63,799
+0.01(+0.35%)
Jun 14, 2018
2.790
2.880
2.775
2.820
92,448
+0.03(+1.08%)
Jun 13, 2018
2.910
2.940
2.776
2.790
89,378
-0.11(-3.79%)
Jun 12, 2018
2.840
2.940
2.837
2.900
189,018
+0.09(+3.20%)
Jun 11, 2018
2.770
2.820
2.770
2.810
35,928
+0.01(+0.36%)
Jun 08, 2018
2.840
2.870
2.780
2.800
108,386
-0.04(-1.41%)
Jun 07, 2018
2.860
2.890
2.740
2.840
165,999
-0.01(-0.35%)
Jun 06, 2018
2.652
2.855
2.640
2.850
216,465
+0.19(+7.14%)
Jun 05, 2018
2.650
2.710
2.623
2.660
49,650
+0.01(+0.38%)
Jun 04, 2018
2.740
2.740
2.630
2.650
103,226
-0.07(-2.57%)
Jun 01, 2018
2.600
2.720
2.590
2.720
131,631
+0.12(+4.62%)
May 31, 2018
2.580
2.680
2.580
2.600
97,684
+0.04(+1.56%)
May 30, 2018
2.570
2.621
2.550
2.560
66,412
-0.03(-1.16%)
May 29, 2018
2.450
2.680
2.434
2.590
199,776
+0.14(+5.71%)
May 25, 2018
2.450
2.450
2.450
0
+0.06(+2.51%)
May 24, 2018
2.440
2.460
2.390
2.390
24,808
-0.02(-0.87%)
May 23, 2018
2.385
2.432
2.361
2.411
50,372
+0.02(+0.88%)
May 22, 2018
2.360
2.400
2.300
2.390
44,848
+0.02(+0.84%)
May 21, 2018
2.380
2.470
2.360
2.370
80,372
-0.01(-0.42%)
May 18, 2018
2.390
2.420
2.356
2.380
79,648
+0.02(+0.85%)
May 17, 2018
2.310
2.360
2.291
2.360
28,888
+0.06(+2.61%)
May 16, 2018
2.290
2.355
2.276
2.300
45,825
+0.00(+0.00%)
May 15, 2018
2.260
2.300
2.200
2.300
71,494
+0.03(+1.32%)
May 14, 2018
2.270
2.300
2.240
2.270
87,910
-0.01(-0.44%)
May 11, 2018
2.282
2.310
2.250
2.280
64,161
+0.00(+0.00%)
May 10, 2018
2.260
2.360
2.260
2.280
170,971
-0.06(-2.56%)
May 09, 2018
2.320
2.370
2.320
2.340
77,269
-0.02(-0.85%)
May 08, 2018
2.390
2.440
2.350
2.360
62,285
-0.03(-1.26%)
May 07, 2018
2.370
2.422
2.310
2.390
45,138
-0.01(-0.42%)
May 04, 2018
2.340
2.425
2.340
2.400
38,356
+0.06(+2.56%)
May 03, 2018
2.391
2.395
2.290
2.340
70,535
-0.04(-1.68%)
May 02, 2018
2.380
2.450
2.312
2.380
76,266
+0.05(+2.15%)
May 01, 2018
2.260
2.350
2.260
2.330
128,317
+0.01(+0.43%)
Apr 30, 2018
2.400
2.400
2.300
2.320
37,937
-0.08(-3.33%)
Apr 27, 2018
2.410
2.410
2.330
2.400
28,076
+0.01(+0.42%)
Apr 26, 2018
2.330
2.450
2.320
2.390
100,855
+0.07(+3.02%)
Apr 25, 2018
2.310
2.350
2.300
2.320
61,013
-0.01(-0.43%)
Apr 24, 2018
2.330
2.390
2.310
2.330
44,517
-0.01(-0.43%)
Apr 23, 2018
2.350
2.390
2.310
2.340
38,971
-0.04(-1.68%)
Apr 20, 2018
2.415
2.440
2.360
2.380
52,482
-0.05(-2.06%)
Apr 19, 2018
2.570
2.659
2.420
2.430
78,955
-0.14(-5.45%)
Apr 18, 2018
2.580
2.600
2.450
2.570
94,079
+0.02(+0.78%)
Apr 17, 2018
2.600
2.640
2.510
2.550
151,940
-0.03(-1.16%)
Apr 16, 2018
2.660
2.670
2.540
2.580
155,125
-0.01(-0.39%)
Apr 13, 2018
2.340
2.640
2.300
2.590
254,425
+0.27(+11.88%)
Apr 12, 2018
2.310
2.325
2.280
2.315
44,773
+0.00(+0.22%)
Apr 11, 2018
2.320
2.378
2.310
2.310
37,531
-0.01(-0.43%)
Apr 10, 2018
2.290
2.373
2.250
2.320
147,480
+0.02(+0.87%)
Apr 09, 2018
2.300
2.330
2.221
2.300
104,560
+0.01(+0.44%)
Apr 06, 2018
2.310
2.392
2.220
2.290
151,889
-0.06(-2.55%)
Apr 05, 2018
2.400
2.400
2.280
2.350
114,794
-0.03(-1.26%)
Apr 04, 2018
2.400
2.420
2.180
2.380
462,442
+0.11(+4.85%)
Apr 03, 2018
2.280
2.310
2.160
2.270
301,822
+0.03(+1.34%)
Apr 02, 2018
2.250
2.350
2.120
2.240
103,107
-0.01(-0.44%)
Mar 29, 2018
2.250
2.250
2.250
0
+0.03(+1.35%)
Mar 28, 2018
2.310
2.340
2.200
2.220
104,927
-0.10(-4.31%)
Mar 27, 2018
2.420
2.420
2.310
2.320
63,887
-0.10(-4.13%)
Mar 26, 2018
2.560
2.560
2.351
2.420
97,025
-0.07(-2.81%)
Mar 23, 2018
2.600
2.625
2.465
2.490
85,289
-0.12(-4.60%)
Mar 22, 2018
2.600
2.650
2.530
2.610
44,593
-0.04(-1.69%)
Mar 21, 2018
2.520
2.670
2.520
2.655
48,157
+0.13(+5.36%)
Mar 20, 2018
2.530
2.650
2.470
2.520
59,737
-0.05(-1.95%)
Mar 19, 2018
2.640
2.640
2.530
2.570
86,339
-0.09(-3.38%)
Mar 16, 2018
2.560
2.800
2.560
2.660
320,735
+0.09(+3.50%)
Mar 15, 2018
2.350
2.580
2.321
2.570
354,832
+0.24(+10.30%)
Mar 14, 2018
2.280
2.350
2.260
2.330
99,011
+0.07(+3.10%)
Mar 13, 2018
2.450
2.500
2.260
2.260
341,156
-0.19(-7.76%)
Mar 12, 2018
2.550
2.560
2.430
2.450
33,640
-0.07(-2.78%)
Mar 09, 2018
2.410
2.610
2.390
2.520
219,256
+0.14(+5.88%)
Mar 08, 2018
2.340
2.380
2.280
2.380
74,412
+0.07(+3.03%)
Mar 07, 2018
2.300
2.410
2.280
2.310
41,403
-0.03(-1.28%)
Mar 06, 2018
2.400
2.410
2.311
2.340
53,626
-0.02(-0.85%)
Mar 05, 2018
2.220
2.380
2.200
2.360
66,418
+0.16(+7.27%)
Mar 02, 2018
2.220
2.250
2.170
2.200
200,704
-0.06(-2.65%)
Mar 01, 2018
2.305
2.310
2.240
2.260
17,101
-0.03(-1.31%)
Feb 28, 2018
2.260
2.369
2.260
2.290
92,247
+0.06(+2.70%)
Feb 27, 2018
2.310
2.320
2.214
2.230
88,001
-0.11(-4.71%)
Feb 26, 2018
2.340
2.340
2.280
2.340
80,091
+0.04(+1.74%)
Feb 23, 2018
2.212
2.336
2.210
2.300
192,341
+0.11(+5.02%)
Feb 22, 2018
2.220
2.260
2.180
2.190
85,282
-0.02(-0.90%)
Feb 21, 2018
2.250
2.250
2.200
2.210
93,385
-0.04(-1.78%)
Feb 20, 2018
2.350
2.390
2.210
2.250
89,426
-0.10(-4.26%)
Feb 16, 2018
2.350
2.350
2.350
0
-0.06(-2.49%)
Feb 15, 2018
2.450
2.470
2.350
2.410
74,884
-0.01(-0.41%)
Feb 14, 2018
2.440
2.290
2.420
84,710
+0.07(+2.98%)
Feb 13, 2018
2.400
2.461
2.340
2.350
91,403
-0.03(-1.26%)
Feb 12, 2018
2.240
2.400
2.210
2.380
147,621
+0.18(+8.18%)
Feb 09, 2018
2.290
2.300
2.160
2.200
171,941
-0.07(-3.08%)
Feb 08, 2018
2.351
2.220
2.270
217,625
-0.04(-1.73%)
Feb 07, 2018
2.450
2.450
2.300
2.310
139,622
-0.14(-5.71%)
Feb 06, 2018
2.350
2.516
2.310
2.450
138,343
+0.06(+2.30%)
Feb 05, 2018
2.520
2.570
2.520
2.395
248,725
-0.12(-4.96%)
Feb 02, 2018
2.550
2.570
2.460
2.520
155,343
-0.05(-1.95%)
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.