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
Ardmore Shipping Corp
(NY:
ASC
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
6.495
6.513
6.314
6.314
134,591
-0.09(-1.41%)
Apr 29, 2019
6.450
6.522
6.323
6.404
213,684
-0.06(-0.98%)
Apr 26, 2019
6.377
6.513
6.260
6.468
142,276
+0.12(+1.85%)
Apr 25, 2019
6.486
6.486
6.296
6.350
316,125
-0.10(-1.54%)
Apr 24, 2019
6.513
6.540
6.441
6.450
138,770
-0.01(-0.14%)
Apr 23, 2019
6.242
6.513
6.242
6.459
96,418
+0.16(+2.59%)
Apr 22, 2019
6.224
6.404
6.214
6.296
130,093
+0.07(+1.16%)
Apr 18, 2019
6.441
6.486
6.196
6.224
154,989
-0.26(-4.04%)
Apr 17, 2019
6.513
6.549
6.359
6.486
221,848
-0.01(-0.14%)
Apr 16, 2019
6.359
6.513
6.251
6.495
212,164
+0.19(+3.01%)
Apr 15, 2019
6.341
6.432
6.224
6.305
158,815
-0.04(-0.57%)
Apr 12, 2019
6.269
6.468
6.214
6.341
234,805
+0.16(+2.64%)
Apr 11, 2019
5.789
6.187
5.735
6.178
307,412
+0.42(+7.22%)
Apr 10, 2019
5.509
5.771
5.459
5.762
480,340
+0.32(+5.81%)
Apr 09, 2019
5.455
5.554
5.382
5.446
249,676
-0.05(-0.82%)
Apr 08, 2019
5.536
5.654
5.418
5.491
237,902
-0.05(-0.98%)
Apr 05, 2019
5.509
5.617
5.491
5.545
123,040
-0.01(-0.16%)
Apr 04, 2019
5.409
5.599
5.364
5.554
83,652
+0.14(+2.50%)
Apr 03, 2019
5.681
5.699
5.364
5.418
89,255
-0.22(-3.85%)
Apr 02, 2019
5.880
5.880
5.554
5.636
174,798
-0.26(-4.45%)
Apr 01, 2019
5.590
5.961
5.527
5.898
299,902
+0.33(+5.84%)
Mar 29, 2019
5.518
5.663
5.455
5.572
223,860
+0.07(+1.32%)
Mar 28, 2019
5.228
5.509
5.228
5.500
164,393
+0.22(+4.11%)
Mar 27, 2019
5.111
5.310
5.020
5.283
110,621
+0.14(+2.82%)
Mar 26, 2019
5.020
5.147
4.885
5.138
174,489
+0.07(+1.43%)
Mar 25, 2019
4.957
5.084
4.894
5.066
131,662
+0.11(+2.19%)
Mar 22, 2019
5.093
5.115
4.912
4.957
162,395
-0.22(-4.20%)
Mar 21, 2019
5.120
5.346
5.103
5.174
94,259
+0.00(+0.00%)
Mar 20, 2019
5.029
5.192
4.948
5.174
88,050
+0.10(+1.96%)
Mar 19, 2019
5.147
5.210
5.066
5.075
60,435
-0.05(-0.88%)
Mar 18, 2019
5.337
5.373
5.111
5.120
70,221
-0.22(-4.07%)
Mar 15, 2019
5.174
5.373
5.120
5.337
227,066
+0.19(+3.69%)
Mar 14, 2019
5.165
5.183
5.029
5.147
90,405
-0.02(-0.35%)
Mar 13, 2019
5.210
5.256
5.138
5.165
133,143
+0.02(+0.35%)
Mar 12, 2019
5.084
5.201
5.066
5.147
104,706
+0.13(+2.52%)
Mar 11, 2019
4.740
5.048
4.713
5.020
131,651
+0.29(+6.12%)
Mar 08, 2019
4.595
4.758
4.568
4.731
120,387
+0.12(+2.55%)
Mar 07, 2019
4.740
4.749
4.559
4.613
121,426
-0.13(-2.67%)
Mar 06, 2019
4.849
4.921
4.740
4.740
134,625
-0.14(-2.96%)
Mar 05, 2019
5.228
5.228
4.867
4.885
75,045
-0.33(-6.41%)
Mar 04, 2019
5.238
5.296
5.183
5.219
76,060
-0.02(-0.35%)
Mar 01, 2019
5.111
5.247
5.048
5.238
81,584
+0.14(+2.84%)
Feb 28, 2019
4.957
5.210
4.948
5.093
165,659
+0.13(+2.55%)
Feb 27, 2019
4.939
4.984
4.803
4.966
283,246
+0.03(+0.55%)
Feb 26, 2019
4.993
5.066
4.930
4.939
137,115
-0.06(-1.27%)
Feb 25, 2019
4.975
5.057
4.975
5.002
107,183
+0.03(+0.55%)
Feb 22, 2019
4.948
5.048
4.948
4.975
113,091
+0.08(+1.66%)
Feb 21, 2019
4.903
4.939
4.830
4.894
97,456
-0.04(-0.73%)
Feb 20, 2019
4.867
5.011
4.821
4.930
91,546
+0.04(+0.74%)
Feb 19, 2019
4.966
5.093
4.803
4.894
643,739
-0.09(-1.81%)
Feb 15, 2019
4.966
5.111
4.903
4.984
100,157
+0.02(+0.36%)
Feb 14, 2019
4.767
5.043
4.767
4.966
83,044
+0.16(+3.39%)
Feb 13, 2019
5.020
5.066
4.785
4.803
178,301
-0.21(-4.15%)
Feb 12, 2019
5.219
5.228
4.975
5.011
120,516
-0.19(-3.65%)
Feb 11, 2019
4.776
5.201
4.731
5.201
164,076
+0.44(+9.32%)
Feb 08, 2019
5.238
5.247
4.713
4.758
248,955
-0.51(-9.62%)
Feb 07, 2019
5.274
5.400
5.228
5.265
132,985
-0.07(-1.36%)
Feb 06, 2019
5.373
5.645
5.201
5.337
173,114
-0.09(-1.67%)
Feb 05, 2019
5.346
5.608
5.328
5.427
186,020
+0.15(+2.92%)
Feb 04, 2019
5.093
5.400
5.002
5.274
181,132
+0.17(+3.37%)
Feb 01, 2019
5.111
5.156
4.939
5.102
184,174
-0.03(-0.53%)
Jan 31, 2019
5.093
5.174
5.043
5.129
130,165
+0.07(+1.43%)
Jan 30, 2019
4.984
5.111
4.923
5.057
79,117
+0.10(+2.01%)
Jan 29, 2019
5.111
5.129
4.876
4.957
126,045
-0.13(-2.49%)
Jan 28, 2019
5.084
5.301
4.993
5.084
168,038
-0.05(-1.06%)
Jan 25, 2019
5.111
5.256
5.066
5.138
72,519
+0.06(+1.25%)
Jan 24, 2019
5.002
5.111
4.858
5.075
167,655
+0.05(+1.08%)
Jan 23, 2019
5.002
5.147
4.962
5.020
234,595
+0.00(+0.00%)
Jan 22, 2019
4.912
5.084
4.803
5.020
280,540
+0.05(+0.91%)
Jan 18, 2019
4.451
5.102
4.432
4.975
304,782
+0.52(+11.79%)
Jan 17, 2019
4.333
4.478
4.324
4.451
137,242
+0.09(+2.07%)
Jan 16, 2019
4.242
4.469
4.238
4.360
147,324
+0.12(+2.77%)
Jan 15, 2019
4.306
4.510
4.215
4.242
118,727
-0.10(-2.29%)
Jan 14, 2019
4.613
4.659
4.333
4.342
142,688
-0.34(-7.34%)
Jan 11, 2019
4.731
4.731
4.451
4.686
179,420
+0.02(+0.39%)
Jan 10, 2019
4.613
4.794
4.577
4.668
115,458
-0.14(-2.82%)
Jan 09, 2019
4.921
4.921
4.702
4.803
125,527
-0.04(-0.75%)
Jan 08, 2019
4.903
4.903
4.758
4.840
160,755
+0.04(+0.75%)
Jan 07, 2019
4.677
4.921
4.659
4.803
218,821
+0.17(+3.71%)
Jan 04, 2019
4.532
4.663
4.505
4.631
160,848
+0.20(+4.49%)
Jan 03, 2019
4.215
4.640
4.170
4.432
193,073
+0.24(+5.60%)
Jan 02, 2019
4.152
4.215
4.080
4.197
276,557
-0.03(-0.64%)
Dec 31, 2018
4.089
4.261
4.062
4.224
256,251
+0.17(+4.24%)
Dec 28, 2018
4.116
4.170
3.817
4.053
673,351
-0.10(-2.40%)
Dec 27, 2018
4.360
4.387
4.071
4.152
459,940
-0.24(-5.56%)
Dec 26, 2018
4.315
4.478
4.261
4.396
164,632
+0.10(+2.32%)
Dec 24, 2018
4.233
4.441
4.170
4.297
131,442
+0.06(+1.50%)
Dec 21, 2018
4.532
4.677
4.233
4.233
475,690
-0.31(-6.77%)
Dec 20, 2018
4.677
4.821
4.496
4.541
271,217
-0.17(-3.65%)
Dec 19, 2018
4.885
5.020
4.677
4.713
526,560
-0.18(-3.70%)
Dec 18, 2018
5.066
5.066
4.858
4.894
376,558
-0.14(-2.87%)
Dec 17, 2018
5.165
5.201
5.011
5.039
425,252
-0.13(-2.45%)
Dec 14, 2018
5.355
5.437
5.147
5.165
196,887
-0.25(-4.67%)
Dec 13, 2018
5.590
5.636
5.409
5.418
362,304
-0.16(-2.92%)
Dec 12, 2018
5.654
5.798
5.563
5.581
154,013
-0.02(-0.32%)
Dec 11, 2018
5.663
5.726
5.545
5.599
203,259
+0.04(+0.65%)
Dec 10, 2018
5.518
5.699
5.446
5.563
171,277
+0.02(+0.33%)
Dec 07, 2018
5.626
5.699
5.446
5.545
288,642
+0.01(+0.16%)
Dec 06, 2018
5.554
5.699
5.473
5.536
203,155
-0.13(-2.24%)
Dec 04, 2018
5.717
5.988
5.626
5.663
416,878
-0.05(-0.95%)
Dec 03, 2018
5.427
5.753
5.319
5.717
370,534
+0.39(+7.30%)
Nov 30, 2018
5.219
5.373
5.102
5.328
341,484
+0.10(+1.90%)
Nov 29, 2018
5.256
5.319
5.201
5.228
257,997
-0.05(-1.03%)
Nov 28, 2018
5.156
5.382
5.048
5.283
264,011
+0.14(+2.82%)
Nov 27, 2018
5.138
5.283
5.120
5.138
343,837
-0.04(-0.70%)
Nov 26, 2018
5.111
5.228
4.957
5.174
316,580
+0.10(+1.96%)
Nov 23, 2018
5.002
5.147
4.966
5.075
68,429
+0.00(+0.00%)
Nov 21, 2018
5.075
5.075
5.075
0
+0.24(+5.06%)
Nov 20, 2018
5.238
5.238
4.797
4.830
526,508
-0.51(-9.49%)
Nov 19, 2018
5.645
5.681
5.256
5.337
224,379
-0.32(-5.60%)
Nov 16, 2018
5.617
5.681
5.536
5.654
141,723
+0.04(+0.64%)
Nov 15, 2018
5.654
5.690
5.437
5.617
256,192
-0.07(-1.27%)
Nov 14, 2018
5.708
5.798
5.654
5.690
167,841
+0.05(+0.96%)
Nov 13, 2018
6.242
6.323
5.617
5.636
192,100
-0.61(-9.71%)
Nov 12, 2018
6.504
6.549
6.160
6.242
592,566
-0.27(-4.17%)
Nov 09, 2018
6.423
6.594
6.296
6.513
270,733
+0.05(+0.70%)
Nov 08, 2018
6.368
6.567
6.269
6.468
405,382
+0.05(+0.70%)
Nov 07, 2018
6.151
6.585
6.151
6.423
572,004
+0.01(+0.14%)
Nov 06, 2018
6.287
6.441
6.287
6.413
270,352
+0.14(+2.16%)
Nov 05, 2018
6.477
6.585
6.242
6.278
242,967
-0.06(-1.00%)
Nov 02, 2018
6.187
6.432
5.898
6.341
177,762
+0.24(+4.01%)
Nov 01, 2018
5.835
6.187
5.835
6.097
224,223
+0.25(+4.33%)
Oct 31, 2018
6.052
6.088
5.844
5.844
102,753
-0.24(-3.87%)
Oct 30, 2018
6.052
6.133
5.961
6.079
218,702
+0.03(+0.45%)
Oct 29, 2018
5.952
6.151
5.835
6.052
162,578
+0.15(+2.61%)
Oct 26, 2018
5.617
5.979
5.608
5.898
273,718
+0.14(+2.35%)
Oct 25, 2018
5.753
5.916
5.681
5.762
150,764
+0.12(+2.08%)
Oct 24, 2018
5.898
6.043
5.645
5.645
91,860
-0.27(-4.59%)
Oct 23, 2018
6.006
6.097
5.907
5.916
164,479
-0.16(-2.68%)
Oct 22, 2018
6.142
6.251
5.898
6.079
249,334
-0.09(-1.47%)
Oct 19, 2018
6.196
6.332
6.006
6.169
143,934
-0.14(-2.29%)
Oct 18, 2018
6.522
6.549
6.296
6.314
118,718
-0.22(-3.32%)
Oct 17, 2018
6.423
6.540
6.377
6.531
110,767
+0.06(+0.98%)
Oct 16, 2018
6.214
6.504
6.133
6.468
252,536
+0.24(+3.77%)
Oct 15, 2018
6.205
6.260
6.133
6.233
96,527
+0.05(+0.88%)
Oct 12, 2018
6.106
6.242
5.988
6.178
105,131
+0.15(+2.55%)
Oct 11, 2018
5.925
6.124
5.880
6.024
110,189
+0.05(+0.76%)
Oct 10, 2018
6.115
6.187
5.943
5.979
152,991
-0.19(-3.08%)
Oct 09, 2018
6.359
6.459
6.160
6.169
118,949
-0.19(-2.99%)
Oct 08, 2018
6.196
6.459
6.142
6.359
107,296
+0.17(+2.78%)
Oct 05, 2018
6.296
6.296
6.024
6.187
90,207
-0.09(-1.44%)
Oct 04, 2018
6.522
6.594
6.260
6.278
121,362
-0.27(-4.14%)
Oct 03, 2018
6.423
6.603
6.386
6.549
133,179
+0.14(+2.26%)
Oct 02, 2018
5.979
6.432
5.979
6.404
157,190
+0.40(+6.63%)
Oct 01, 2018
5.943
6.097
5.943
6.006
184,883
+0.13(+2.15%)
Sep 28, 2018
5.880
5.970
5.586
5.880
297,928
+0.05(+0.78%)
Sep 27, 2018
6.015
6.061
5.789
5.835
126,529
-0.18(-3.01%)
Sep 26, 2018
6.151
6.196
5.970
6.015
158,998
-0.14(-2.21%)
Sep 25, 2018
6.558
6.558
6.151
6.151
306,156
-0.09(-1.45%)
Sep 24, 2018
6.242
6.400
6.151
6.242
122,386
-0.05(-0.72%)
Sep 21, 2018
6.151
6.287
6.151
6.287
314,179
+0.09(+1.46%)
Sep 20, 2018
6.242
6.332
6.151
6.196
100,464
-0.05(-0.72%)
Sep 19, 2018
6.196
6.490
6.129
6.242
258,597
+0.09(+1.47%)
Sep 18, 2018
5.880
6.196
5.835
6.151
340,329
+0.32(+5.43%)
Sep 17, 2018
5.880
5.880
5.789
5.835
86,591
+0.00(+0.00%)
Sep 14, 2018
5.925
6.015
5.789
5.835
103,694
-0.14(-2.27%)
Sep 13, 2018
5.970
6.015
5.789
5.970
278,550
+0.00(+0.00%)
Sep 12, 2018
6.106
6.106
5.970
5.970
250,840
-0.14(-2.22%)
Sep 11, 2018
6.106
6.196
5.979
6.106
273,482
-0.05(-0.74%)
Sep 10, 2018
6.196
6.196
6.106
6.151
72,895
+0.00(+0.00%)
Sep 07, 2018
6.061
6.151
6.038
6.151
58,369
+0.05(+0.74%)
Sep 06, 2018
6.242
6.332
6.015
6.106
67,380
-0.18(-2.88%)
Sep 05, 2018
6.242
6.377
6.151
6.287
67,341
+0.05(+0.72%)
Sep 04, 2018
6.332
6.377
6.196
6.242
167,216
-0.09(-1.43%)
Aug 31, 2018
6.332
6.332
6.332
0
+0.14(+2.19%)
Aug 30, 2018
6.377
6.468
6.151
6.196
143,977
-0.23(-3.52%)
Aug 29, 2018
6.151
6.536
6.151
6.423
150,169
+0.27(+4.41%)
Aug 28, 2018
6.151
6.287
6.106
6.151
172,392
+0.00(+0.00%)
Aug 27, 2018
6.305
6.332
6.151
6.151
35,689
-0.14(-2.16%)
Aug 24, 2018
6.287
6.423
6.242
6.287
73,846
+0.00(+0.00%)
Aug 23, 2018
6.287
6.400
6.205
6.287
88,717
+0.00(+0.00%)
Aug 22, 2018
6.015
6.332
6.015
6.287
102,289
+0.27(+4.51%)
Aug 21, 2018
5.970
6.106
5.970
6.015
145,584
+0.05(+0.76%)
Aug 20, 2018
5.880
6.015
5.880
5.970
83,569
+0.09(+1.54%)
Aug 17, 2018
5.880
5.970
5.880
5.880
147,803
-0.05(-0.76%)
Aug 16, 2018
5.880
5.970
5.880
5.925
52,903
+0.05(+0.77%)
Aug 15, 2018
5.880
5.925
5.789
5.880
194,305
+0.00(+0.00%)
Aug 14, 2018
5.880
5.970
5.880
5.880
202,388
+0.00(+0.00%)
Aug 13, 2018
6.015
6.055
5.880
5.880
215,699
-0.14(-2.26%)
Aug 10, 2018
5.880
6.061
5.789
6.015
188,927
+0.09(+1.53%)
Aug 09, 2018
5.880
6.061
5.789
5.925
245,826
+0.09(+1.55%)
Aug 08, 2018
5.835
5.925
5.789
5.835
95,970
+0.00(+0.00%)
Aug 07, 2018
5.970
5.970
5.789
5.835
202,338
-0.14(-2.27%)
Aug 06, 2018
6.151
6.242
5.925
5.970
161,741
-0.18(-2.94%)
Aug 03, 2018
6.106
6.196
6.106
6.151
126,357
+0.00(+0.00%)
Aug 02, 2018
6.061
6.196
5.970
6.151
234,588
+0.14(+2.26%)
Aug 01, 2018
6.015
6.106
5.970
6.015
163,176
-0.09(-1.48%)
Jul 31, 2018
6.151
6.332
5.970
6.106
559,335
-0.18(-2.88%)
Jul 30, 2018
6.332
6.558
6.196
6.287
243,756
-0.05(-0.71%)
Jul 27, 2018
6.558
6.694
6.287
6.332
262,995
-0.23(-3.45%)
Jul 26, 2018
6.377
6.694
6.242
6.558
225,992
+0.18(+2.84%)
Jul 25, 2018
6.332
6.423
6.015
6.377
458,729
+0.09(+1.44%)
Jul 24, 2018
6.332
6.400
6.174
6.287
343,079
-0.09(-1.42%)
Jul 23, 2018
6.603
6.694
6.332
6.377
304,695
-0.18(-2.76%)
Jul 20, 2018
6.875
6.920
6.558
6.558
255,903
-0.45(-6.45%)
Jul 19, 2018
7.146
7.327
6.875
7.010
318,916
-0.18(-2.52%)
Jul 18, 2018
6.875
7.237
6.830
7.191
160,362
+0.32(+4.61%)
Jul 17, 2018
6.965
6.988
6.762
6.875
192,249
-0.05(-0.65%)
Jul 16, 2018
7.282
7.327
6.875
6.920
153,843
-0.36(-4.97%)
Jul 13, 2018
7.553
7.598
7.237
7.282
96,568
-0.23(-3.01%)
Jul 12, 2018
7.779
7.779
7.463
7.508
127,486
-0.23(-2.92%)
Jul 11, 2018
7.553
7.779
7.553
7.734
114,219
-0.05(-0.58%)
Jul 10, 2018
7.734
7.825
7.689
7.779
174,811
+0.05(+0.58%)
Jul 09, 2018
7.779
7.825
7.644
7.734
173,638
+0.00(+0.00%)
Jul 06, 2018
7.644
7.734
7.644
7.734
125,212
+0.09(+1.18%)
Jul 05, 2018
7.644
7.779
7.508
7.644
133,562
+0.09(+1.20%)
Jul 03, 2018
7.553
7.553
7.553
0
+0.05(+0.60%)
Jul 02, 2018
7.327
7.508
7.237
7.508
101,377
+0.09(+1.22%)
Jun 29, 2018
7.598
7.689
7.350
7.418
169,297
-0.14(-1.80%)
Jun 28, 2018
7.689
7.712
7.508
7.553
196,417
-0.09(-1.18%)
Jun 27, 2018
7.689
7.779
7.598
7.644
148,976
+0.00(+0.00%)
Jun 26, 2018
7.644
7.689
7.531
7.644
166,938
+0.05(+0.60%)
Jun 25, 2018
7.734
7.734
7.508
7.598
170,111
-0.14(-1.75%)
Jun 22, 2018
7.372
7.825
7.304
7.734
990,269
+0.50(+6.88%)
Jun 21, 2018
7.327
7.463
7.191
7.237
174,283
-0.05(-0.62%)
Jun 20, 2018
7.146
7.282
7.101
7.282
195,382
+0.14(+1.90%)
Jun 19, 2018
7.010
7.146
6.875
7.146
147,722
+0.14(+1.94%)
Jun 18, 2018
6.739
7.056
6.694
7.010
217,715
+0.27(+4.03%)
Jun 15, 2018
6.784
6.603
6.739
159,998
-0.05(-0.67%)
Jun 14, 2018
6.784
6.830
6.694
6.784
176,049
+0.00(+0.00%)
Jun 13, 2018
6.830
6.830
6.694
6.784
631,237
+0.00(+0.00%)
Jun 12, 2018
7.146
7.146
6.739
6.784
344,812
-0.27(-3.85%)
Jun 11, 2018
7.146
7.237
7.010
7.056
185,421
-0.09(-1.27%)
Jun 08, 2018
7.282
7.327
7.101
7.146
222,104
-0.14(-1.86%)
Jun 07, 2018
7.237
7.282
7.146
7.282
96,325
+0.05(+0.63%)
Jun 06, 2018
7.191
7.237
212,581
-0.14(-1.84%)
Jun 05, 2018
7.418
7.508
7.327
7.372
305,477
+0.00(+0.00%)
Jun 04, 2018
7.372
7.463
7.327
7.372
143,894
+0.00(+0.00%)
Jun 01, 2018
7.372
7.418
7.282
7.372
142,042
+0.05(+0.62%)
May 31, 2018
7.553
7.644
7.282
7.327
276,396
-0.18(-2.41%)
May 30, 2018
7.237
7.576
7.214
7.508
183,992
+0.27(+3.75%)
May 29, 2018
7.282
7.327
7.101
7.237
122,594
-0.05(-0.62%)
May 25, 2018
7.282
7.282
7.282
0
+0.18(+2.55%)
May 24, 2018
7.191
7.237
7.056
7.101
93,887
-0.09(-1.26%)
May 23, 2018
7.237
7.327
7.101
7.191
185,445
-0.05(-0.62%)
May 22, 2018
7.327
7.372
7.237
7.237
125,175
-0.05(-0.62%)
May 21, 2018
7.191
7.282
7.101
7.282
127,902
+0.09(+1.26%)
May 18, 2018
7.372
7.372
7.146
7.191
95,184
-0.14(-1.85%)
May 17, 2018
7.282
7.372
7.237
7.327
108,061
+0.09(+1.25%)
May 16, 2018
7.508
7.553
7.191
7.237
232,241
-0.27(-3.61%)
May 15, 2018
7.598
7.644
7.463
7.508
102,614
-0.09(-1.19%)
May 14, 2018
7.779
7.802
7.553
7.598
108,932
-0.09(-1.18%)
May 11, 2018
7.644
7.734
7.553
7.689
171,949
+0.14(+1.80%)
May 10, 2018
7.825
7.825
7.508
7.553
271,283
-0.27(-3.47%)
May 09, 2018
7.734
7.915
7.689
7.825
248,975
+0.09(+1.17%)
May 08, 2018
7.508
7.825
7.463
7.734
384,311
+0.18(+2.40%)
May 07, 2018
7.418
7.598
7.372
7.553
252,424
+0.18(+2.45%)
May 04, 2018
7.237
7.418
7.191
7.372
203,891
+0.09(+1.24%)
May 03, 2018
7.191
7.395
7.191
7.282
166,250
+0.05(+0.63%)
May 02, 2018
7.237
7.372
7.191
7.237
267,333
+0.09(+1.27%)
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.