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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.920
-0.070 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2024
6.930
6.960
6.790
6.790
503,088
-0.21(-3.00%)
Apr 29, 2024
6.860
7.085
6.860
7.000
813,438
+0.15(+2.19%)
Apr 26, 2024
6.790
6.900
6.787
6.850
298,934
+0.08(+1.18%)
Apr 25, 2024
6.840
6.990
6.755
6.770
668,524
-0.16(-2.31%)
Apr 24, 2024
6.770
6.930
6.710
6.930
523,494
+0.12(+1.76%)
Apr 23, 2024
6.640
6.830
6.610
6.810
395,936
+0.15(+2.25%)
Apr 22, 2024
6.560
6.700
6.520
6.660
416,088
+0.10(+1.52%)
Apr 19, 2024
6.380
6.580
6.380
6.560
484,053
+0.15(+2.34%)
Apr 18, 2024
6.440
6.515
6.360
6.410
880,127
-0.02(-0.31%)
Apr 17, 2024
6.590
6.650
6.420
6.430
830,902
-0.09(-1.38%)
Apr 16, 2024
6.720
6.729
6.510
6.520
977,363
-0.22(-3.26%)
Apr 15, 2024
7.000
7.050
6.670
6.740
844,562
-0.28(-3.99%)
Apr 12, 2024
7.030
7.120
6.980
7.020
452,026
-0.05(-0.71%)
Apr 11, 2024
6.990
7.095
6.980
7.070
529,972
+0.13(+1.87%)
Apr 10, 2024
7.060
7.080
6.810
6.940
1,142,163
-0.30(-4.14%)
Apr 09, 2024
7.150
7.270
7.125
7.240
541,828
+0.09(+1.26%)
Apr 08, 2024
7.190
7.240
7.140
7.150
449,077
-0.01(-0.14%)
Apr 05, 2024
7.170
7.200
7.110
7.160
487,053
-0.03(-0.42%)
Apr 04, 2024
7.280
7.330
7.150
7.190
350,994
+0.01(+0.14%)
Apr 03, 2024
7.100
7.255
7.070
7.180
416,428
+0.03(+0.42%)
Apr 02, 2024
7.160
7.240
7.090
7.150
502,789
-0.10(-1.38%)
Apr 01, 2024
7.440
7.440
7.215
7.250
565,969
-0.20(-2.68%)
Mar 28, 2024
7.370
7.495
7.355
7.450
679,843
+0.08(+1.09%)
Mar 27, 2024
7.300
7.380
7.285
7.370
708,291
+0.12(+1.66%)
Mar 26, 2024
7.588
7.588
7.250
7.250
790,303
-0.27(-3.60%)
Mar 25, 2024
7.453
7.632
7.453
7.521
489,275
+0.12(+1.57%)
Mar 22, 2024
7.550
7.586
7.405
7.405
622,428
-0.12(-1.54%)
Mar 21, 2024
7.559
7.617
7.501
7.521
520,358
+0.02(+0.26%)
Mar 20, 2024
7.289
7.569
7.250
7.501
530,666
+0.20(+2.78%)
Mar 19, 2024
7.337
7.385
7.250
7.298
502,039
-0.05(-0.66%)
Mar 18, 2024
7.482
7.482
7.318
7.347
603,175
-0.11(-1.43%)
Mar 15, 2024
7.250
7.521
7.250
7.453
1,355,027
+0.15(+2.12%)
Mar 14, 2024
7.443
7.453
7.274
7.298
462,962
-0.14(-1.95%)
Mar 13, 2024
7.492
7.568
7.439
7.443
526,944
-0.02(-0.26%)
Mar 12, 2024
7.385
7.482
7.347
7.463
445,256
+0.07(+0.92%)
Mar 11, 2024
7.260
7.439
7.260
7.395
485,238
+0.10(+1.32%)
Mar 08, 2024
7.279
7.434
7.250
7.298
494,843
+0.12(+1.62%)
Mar 07, 2024
7.221
7.297
7.174
7.182
604,447
+0.04(+0.54%)
Mar 06, 2024
7.211
7.240
7.090
7.144
707,719
+0.01(+0.14%)
Mar 05, 2024
7.173
7.239
7.110
7.134
1,163,464
-0.08(-1.07%)
Mar 04, 2024
7.289
7.366
7.192
7.211
1,514,261
-0.29(-3.87%)
Mar 01, 2024
7.298
7.511
7.202
7.501
1,096,787
+0.21(+2.92%)
Feb 29, 2024
7.086
7.298
7.042
7.289
1,292,988
+0.32(+4.58%)
Feb 28, 2024
6.960
7.071
6.912
6.970
850,903
-0.06(-0.83%)
Feb 27, 2024
7.018
7.153
6.950
7.028
1,040,618
+0.03(+0.41%)
Feb 26, 2024
7.250
7.269
6.950
6.999
2,022,556
-0.34(-4.61%)
Feb 23, 2024
7.347
7.637
7.298
7.337
1,648,862
-0.06(-0.78%)
Feb 22, 2024
7.105
7.762
6.931
7.395
2,967,787
-0.52(-6.59%)
Feb 21, 2024
7.898
7.975
7.830
7.917
718,620
-0.01(-0.12%)
Feb 20, 2024
8.110
8.110
7.883
7.927
689,079
-0.25(-3.07%)
Feb 16, 2024
8.139
8.255
8.033
8.178
523,226
-0.07(-0.82%)
Feb 15, 2024
8.014
8.304
8.004
8.246
677,854
+0.27(+3.39%)
Feb 14, 2024
7.927
8.047
7.869
7.975
887,591
+0.17(+2.23%)
Feb 13, 2024
8.217
8.217
7.772
7.801
1,818,299
-0.65(-7.67%)
Feb 12, 2024
8.420
8.531
8.400
8.449
974,060
+0.03(+0.34%)
Feb 09, 2024
8.381
8.439
8.255
8.420
1,203,380
+0.05(+0.58%)
Feb 08, 2024
8.429
8.550
8.318
8.371
1,055,251
-0.11(-1.25%)
Feb 07, 2024
8.855
8.864
8.367
8.478
1,376,269
-0.39(-4.36%)
Feb 06, 2024
8.874
8.932
8.806
8.864
416,742
-0.01(-0.11%)
Feb 05, 2024
8.874
8.922
8.623
8.874
626,723
-0.09(-0.97%)
Feb 02, 2024
9.077
9.087
8.922
8.961
736,397
-0.30(-3.24%)
Feb 01, 2024
9.251
9.275
9.029
9.261
703,241
+0.07(+0.74%)
Jan 31, 2024
9.734
9.744
9.193
9.193
747,459
-0.63(-6.40%)
Jan 30, 2024
10.05
10.07
9.821
9.821
382,260
-0.32(-3.15%)
Jan 29, 2024
10.03
10.18
9.966
10.14
555,577
+0.07(+0.67%)
Jan 26, 2024
10.01
10.11
10.00
10.07
377,964
+0.09(+0.87%)
Jan 25, 2024
9.908
9.995
9.662
9.986
1,002,273
+0.23(+2.38%)
Jan 24, 2024
9.976
9.986
9.715
9.754
493,017
-0.14(-1.46%)
Jan 23, 2024
9.870
9.995
9.860
9.899
404,744
+0.07(+0.69%)
Jan 22, 2024
9.821
9.878
9.705
9.831
370,117
+0.07(+0.69%)
Jan 19, 2024
9.618
9.778
9.454
9.763
575,773
+0.18(+1.92%)
Jan 18, 2024
9.589
9.638
9.386
9.580
423,517
+0.04(+0.41%)
Jan 17, 2024
9.618
9.749
9.415
9.541
662,956
-0.13(-1.30%)
Jan 16, 2024
9.831
9.850
9.667
9.667
603,593
-0.26(-2.63%)
Jan 12, 2024
10.02
10.12
9.865
9.928
362,221
+0.04(+0.39%)
Jan 11, 2024
9.841
9.908
9.729
9.889
396,996
-0.07(-0.68%)
Jan 10, 2024
9.763
9.957
9.763
9.957
412,498
+0.17(+1.78%)
Jan 09, 2024
9.792
9.889
9.725
9.783
349,206
-0.11(-1.08%)
Jan 08, 2024
9.744
9.899
9.676
9.889
433,785
+0.16(+1.69%)
Jan 05, 2024
9.647
9.879
9.638
9.725
389,616
+0.04(+0.40%)
Jan 04, 2024
9.667
9.783
9.599
9.686
371,646
+0.05(+0.50%)
Jan 03, 2024
9.773
9.773
9.599
9.638
492,490
-0.26(-2.64%)
Jan 02, 2024
9.986
10.04
9.860
9.899
699,059
-0.12(-1.16%)
Dec 29, 2023
10.22
10.24
9.995
10.01
583,594
-0.28(-2.72%)
Dec 28, 2023
10.44
10.47
10.27
10.29
511,251
-0.18(-1.75%)
Dec 27, 2023
10.49
10.54
10.42
10.48
577,511
+0.00(+0.00%)
Dec 26, 2023
10.32
10.53
10.31
10.48
376,970
+0.18(+1.73%)
Dec 22, 2023
10.42
10.51
10.26
10.30
588,937
-0.09(-0.90%)
Dec 21, 2023
10.23
10.39
10.19
10.39
553,200
+0.26(+2.59%)
Dec 20, 2023
10.22
10.50
10.13
10.13
558,034
-0.13(-1.28%)
Dec 19, 2023
10.07
10.29
10.01
10.26
521,450
+0.25(+2.53%)
Dec 18, 2023
10.12
10.20
10.00
10.01
627,058
-0.04(-0.37%)
Dec 15, 2023
10.31
10.31
9.958
10.05
2,016,115
-0.24(-2.37%)
Dec 14, 2023
10.25
10.40
10.17
10.29
913,360
+0.23(+2.33%)
Dec 13, 2023
9.691
10.09
9.625
10.06
764,177
+0.32(+3.28%)
Dec 12, 2023
9.738
9.878
9.653
9.738
648,777
+0.01(+0.10%)
Dec 11, 2023
9.522
9.756
9.512
9.728
703,260
+0.23(+2.47%)
Dec 08, 2023
9.353
9.541
9.288
9.494
311,032
+0.11(+1.20%)
Dec 07, 2023
9.128
9.390
9.118
9.381
395,678
+0.26(+2.88%)
Dec 06, 2023
9.437
9.625
9.100
9.118
662,765
-0.34(-3.57%)
Dec 05, 2023
9.437
9.573
9.400
9.456
474,409
-0.20(-2.04%)
Dec 04, 2023
9.644
9.738
9.597
9.653
452,101
-0.05(-0.48%)
Dec 01, 2023
9.428
9.709
9.381
9.700
532,127
+0.27(+2.89%)
Nov 30, 2023
9.390
9.512
9.362
9.428
423,325
+0.05(+0.50%)
Nov 29, 2023
9.381
9.526
9.372
9.381
375,812
+0.11(+1.21%)
Nov 28, 2023
9.259
9.311
9.148
9.269
243,011
-0.02(-0.20%)
Nov 27, 2023
9.325
9.325
9.231
9.287
295,855
-0.05(-0.50%)
Nov 24, 2023
9.372
9.390
9.306
9.334
124,411
-0.02(-0.20%)
Nov 22, 2023
9.372
9.419
9.311
9.353
236,984
+0.04(+0.40%)
Nov 21, 2023
9.419
9.475
9.306
9.315
349,803
-0.17(-1.78%)
Nov 20, 2023
9.475
9.512
9.348
9.484
520,614
+0.10(+1.10%)
Nov 17, 2023
9.353
9.419
9.297
9.381
375,215
+0.14(+1.52%)
Nov 16, 2023
9.578
9.625
9.231
9.240
492,610
-0.38(-3.90%)
Nov 15, 2023
9.475
9.625
9.390
9.616
506,198
+0.15(+1.59%)
Nov 14, 2023
9.203
9.475
9.203
9.466
542,431
+0.55(+6.21%)
Nov 13, 2023
8.912
8.959
8.851
8.912
364,040
-0.07(-0.73%)
Nov 10, 2023
9.072
9.081
8.954
8.978
440,033
-0.01(-0.10%)
Nov 09, 2023
9.203
9.222
8.968
8.987
308,584
-0.14(-1.54%)
Nov 08, 2023
9.109
9.175
9.006
9.128
255,991
-0.07(-0.71%)
Nov 07, 2023
9.137
9.222
9.048
9.193
411,301
+0.06(+0.62%)
Nov 06, 2023
9.353
9.372
9.123
9.137
395,785
-0.22(-2.31%)
Nov 03, 2023
9.240
9.531
9.208
9.353
836,641
+0.27(+3.00%)
Nov 02, 2023
8.799
9.081
8.753
9.081
698,981
+0.45(+5.22%)
Nov 01, 2023
8.565
8.673
8.471
8.631
379,591
+0.03(+0.33%)
Oct 31, 2023
8.396
8.621
8.386
8.602
552,669
+0.21(+2.46%)
Oct 30, 2023
8.434
8.480
8.218
8.396
404,594
+0.06(+0.67%)
Oct 27, 2023
8.518
8.565
8.218
8.340
438,717
-0.15(-1.77%)
Oct 26, 2023
8.368
8.617
8.368
8.490
784,846
+0.15(+1.80%)
Oct 25, 2023
8.452
8.499
8.232
8.340
746,115
-0.19(-2.20%)
Oct 24, 2023
8.499
8.659
8.448
8.527
422,959
+0.03(+0.33%)
Oct 23, 2023
8.602
8.696
8.490
8.499
684,628
-0.17(-1.95%)
Oct 20, 2023
8.649
8.785
8.556
8.668
798,401
+0.06(+0.65%)
Oct 19, 2023
8.818
8.874
8.607
8.612
410,632
-0.23(-2.65%)
Oct 18, 2023
8.987
8.987
8.783
8.846
493,304
-0.23(-2.58%)
Oct 17, 2023
9.015
9.100
8.992
9.081
556,395
+0.08(+0.94%)
Oct 16, 2023
8.790
9.006
8.706
8.996
678,841
+0.30(+3.45%)
Oct 13, 2023
8.912
8.987
8.673
8.696
470,538
-0.16(-1.80%)
Oct 12, 2023
8.865
8.865
8.734
8.856
422,880
-0.04(-0.42%)
Oct 11, 2023
8.781
8.907
8.738
8.893
386,010
+0.19(+2.16%)
Oct 10, 2023
8.612
8.738
8.602
8.706
357,587
+0.08(+0.87%)
Oct 09, 2023
8.462
8.645
8.462
8.631
384,181
+0.13(+1.55%)
Oct 06, 2023
8.424
8.659
8.405
8.499
373,749
-0.02(-0.22%)
Oct 05, 2023
8.237
8.565
8.237
8.518
497,617
+0.21(+2.48%)
Oct 04, 2023
8.377
8.377
8.115
8.312
462,422
-0.02(-0.23%)
Oct 03, 2023
8.537
8.560
8.223
8.330
698,747
-0.28(-3.27%)
Oct 02, 2023
8.865
8.865
8.593
8.612
718,931
-0.32(-3.57%)
Sep 29, 2023
9.006
9.114
8.893
8.931
560,977
+0.01(+0.11%)
Sep 28, 2023
8.809
8.996
8.696
8.921
700,717
+0.13(+1.49%)
Sep 27, 2023
8.854
8.894
8.690
8.790
695,471
-0.01(-0.10%)
Sep 26, 2023
8.890
8.971
8.799
8.799
526,093
-0.16(-1.82%)
Sep 25, 2023
8.971
9.008
8.944
8.962
425,461
-0.08(-0.90%)
Sep 22, 2023
8.998
9.121
8.962
9.044
473,311
+0.09(+1.01%)
Sep 21, 2023
9.334
9.334
8.944
8.953
611,531
-0.43(-4.63%)
Sep 20, 2023
9.533
9.574
9.388
9.388
418,077
-0.08(-0.86%)
Sep 19, 2023
9.452
9.588
9.438
9.470
433,821
+0.03(+0.29%)
Sep 18, 2023
9.497
9.551
9.429
9.443
514,682
-0.06(-0.67%)
Sep 15, 2023
9.343
9.533
9.334
9.506
751,970
+0.10(+1.06%)
Sep 14, 2023
9.424
9.486
9.361
9.406
372,971
+0.07(+0.78%)
Sep 13, 2023
9.406
9.461
9.334
9.334
475,651
-0.13(-1.34%)
Sep 12, 2023
9.461
9.560
9.443
9.461
417,532
-0.05(-0.48%)
Sep 11, 2023
9.497
9.524
9.431
9.506
366,063
+0.07(+0.77%)
Sep 08, 2023
9.397
9.506
9.370
9.433
285,634
+0.05(+0.48%)
Sep 07, 2023
9.288
9.415
9.279
9.388
440,068
+0.06(+0.68%)
Sep 06, 2023
9.388
9.420
9.257
9.325
412,699
-0.05(-0.58%)
Sep 05, 2023
9.388
9.452
9.307
9.379
414,210
-0.01(-0.10%)
Sep 01, 2023
9.506
9.578
9.325
9.388
498,036
+0.01(+0.10%)
Aug 31, 2023
9.479
9.524
9.370
9.379
540,032
-0.06(-0.67%)
Aug 30, 2023
9.343
9.488
9.288
9.443
606,341
+0.08(+0.87%)
Aug 29, 2023
9.125
9.361
9.071
9.361
450,357
+0.24(+2.68%)
Aug 28, 2023
8.944
9.148
8.944
9.116
453,980
+0.21(+2.34%)
Aug 25, 2023
8.908
9.008
8.804
8.908
349,965
+0.01(+0.10%)
Aug 24, 2023
8.899
9.062
8.863
8.899
362,615
-0.05(-0.51%)
Aug 23, 2023
8.745
8.967
8.736
8.944
365,439
+0.21(+2.39%)
Aug 22, 2023
8.844
8.890
8.736
8.736
537,314
-0.06(-0.72%)
Aug 21, 2023
8.763
8.835
8.622
8.799
829,080
+0.04(+0.41%)
Aug 18, 2023
8.573
8.813
8.500
8.763
881,588
-0.15(-1.73%)
Aug 17, 2023
8.953
9.035
8.854
8.917
488,868
-0.02(-0.20%)
Aug 16, 2023
9.017
9.115
8.926
8.935
425,029
-0.09(-1.00%)
Aug 15, 2023
9.261
9.270
8.971
9.026
785,887
-0.30(-3.21%)
Aug 14, 2023
9.461
9.461
9.311
9.325
382,493
-0.15(-1.63%)
Aug 11, 2023
9.443
9.488
9.397
9.479
353,443
+0.02(+0.19%)
Aug 10, 2023
9.560
9.624
9.402
9.461
394,802
-0.05(-0.48%)
Aug 09, 2023
9.560
9.633
9.497
9.506
483,256
-0.09(-0.94%)
Aug 08, 2023
9.560
9.606
9.415
9.597
472,079
-0.09(-0.94%)
Aug 07, 2023
9.633
9.714
9.569
9.687
582,730
+0.09(+0.94%)
Aug 04, 2023
9.542
9.688
9.542
9.597
488,632
+0.01(+0.09%)
Aug 03, 2023
9.452
9.687
9.406
9.588
1,101,016
+0.19(+2.03%)
Aug 02, 2023
9.379
9.506
9.171
9.397
1,202,749
-0.05(-0.58%)
Aug 01, 2023
9.660
9.660
9.424
9.452
759,098
-0.21(-2.16%)
Jul 31, 2023
9.742
9.805
9.578
9.660
468,841
-0.03(-0.28%)
Jul 28, 2023
9.597
9.733
9.533
9.687
504,500
+0.20(+2.10%)
Jul 27, 2023
9.660
9.687
9.433
9.488
415,739
-0.17(-1.78%)
Jul 26, 2023
9.506
9.687
9.506
9.660
533,956
+0.16(+1.72%)
Jul 25, 2023
9.569
9.642
9.479
9.497
535,816
-0.11(-1.13%)
Jul 24, 2023
9.705
9.859
9.569
9.606
696,144
-0.03(-0.28%)
Jul 21, 2023
9.914
9.959
9.633
9.633
405,415
-0.17(-1.76%)
Jul 20, 2023
9.986
9.986
9.687
9.805
734,732
-0.16(-1.64%)
Jul 19, 2023
9.968
10.15
9.877
9.968
783,573
+0.03(+0.27%)
Jul 18, 2023
9.723
9.968
9.723
9.941
989,351
+0.24(+2.52%)
Jul 17, 2023
9.606
9.714
9.533
9.696
624,674
+0.07(+0.75%)
Jul 14, 2023
9.569
9.651
9.525
9.624
454,803
-0.03(-0.28%)
Jul 13, 2023
9.452
9.714
9.433
9.651
720,879
+0.21(+2.21%)
Jul 12, 2023
9.805
9.832
9.320
9.443
1,346,950
-0.16(-1.70%)
Jul 11, 2023
9.506
9.607
9.465
9.606
384,425
+0.15(+1.63%)
Jul 10, 2023
9.171
9.452
9.162
9.452
625,516
+0.24(+2.56%)
Jul 07, 2023
8.971
9.298
8.971
9.216
614,475
+0.19(+2.11%)
Jul 06, 2023
9.107
9.116
8.844
9.026
934,778
-0.15(-1.68%)
Jul 05, 2023
9.189
9.270
9.070
9.180
758,018
+0.00(+0.00%)
Jul 03, 2023
9.134
9.216
9.071
9.180
393,758
-0.02(-0.20%)
Jun 30, 2023
9.279
9.287
9.162
9.198
587,125
+0.02(+0.20%)
Jun 29, 2023
9.134
9.239
9.035
9.180
810,641
+0.06(+0.70%)
Jun 28, 2023
9.046
9.142
8.993
9.116
710,168
+0.03(+0.29%)
Jun 27, 2023
8.994
9.125
8.897
9.090
725,011
+0.12(+1.37%)
Jun 26, 2023
8.740
9.016
8.722
8.967
775,528
+0.25(+2.81%)
Jun 23, 2023
8.775
8.854
8.696
8.722
1,097,412
-0.15(-1.68%)
Jun 22, 2023
8.950
8.959
8.810
8.871
641,311
-0.11(-1.17%)
Jun 21, 2023
8.871
9.020
8.812
8.976
728,635
+0.08(+0.89%)
Jun 20, 2023
8.862
8.924
8.766
8.897
596,462
+0.04(+0.40%)
Jun 16, 2023
8.967
9.002
8.792
8.862
1,007,835
-0.02(-0.20%)
Jun 15, 2023
8.757
8.893
8.722
8.880
813,911
+0.10(+1.10%)
Jun 14, 2023
8.976
9.037
8.722
8.784
867,549
-0.15(-1.67%)
Jun 13, 2023
8.924
9.002
8.871
8.932
592,819
+0.06(+0.69%)
Jun 12, 2023
8.687
8.880
8.687
8.871
702,816
+0.15(+1.71%)
Jun 09, 2023
8.757
8.757
8.652
8.722
393,533
-0.04(-0.40%)
Jun 08, 2023
8.713
8.775
8.556
8.757
733,725
+0.00(+0.00%)
Jun 07, 2023
8.617
8.797
8.595
8.757
816,713
+0.21(+2.46%)
Jun 06, 2023
8.328
8.652
8.319
8.547
725,280
+0.22(+2.63%)
Jun 05, 2023
8.363
8.442
8.241
8.328
616,652
-0.07(-0.83%)
Jun 02, 2023
8.249
8.438
8.214
8.398
940,907
+0.27(+3.34%)
Jun 01, 2023
8.100
8.192
7.900
8.127
661,574
+0.08(+0.98%)
May 31, 2023
8.030
8.179
7.868
8.048
1,206,683
-0.12(-1.50%)
May 30, 2023
8.118
8.232
8.044
8.171
675,410
+0.11(+1.41%)
May 26, 2023
7.829
8.105
7.803
8.057
511,819
+0.25(+3.25%)
May 25, 2023
7.925
7.947
7.741
7.803
925,654
-0.15(-1.87%)
May 24, 2023
8.013
8.053
7.877
7.952
528,222
-0.14(-1.73%)
May 23, 2023
7.908
8.258
7.908
8.092
671,436
+0.11(+1.43%)
May 22, 2023
7.741
7.978
7.649
7.978
620,652
+0.29(+3.76%)
May 19, 2023
7.838
7.855
7.610
7.689
609,096
-0.08(-1.01%)
May 18, 2023
7.663
7.768
7.632
7.768
747,532
+0.04(+0.57%)
May 17, 2023
7.461
7.781
7.435
7.724
1,017,060
+0.33(+4.50%)
May 16, 2023
7.496
7.531
7.374
7.391
779,139
-0.09(-1.17%)
May 15, 2023
7.312
7.558
7.312
7.479
666,481
+0.18(+2.52%)
May 12, 2023
7.286
7.339
7.185
7.295
626,750
+0.07(+0.97%)
May 11, 2023
7.085
7.360
7.076
7.225
963,466
+0.06(+0.86%)
May 10, 2023
7.242
7.295
7.137
7.163
691,937
+0.04(+0.61%)
May 09, 2023
7.111
7.233
7.054
7.120
689,502
-0.04(-0.49%)
May 08, 2023
7.137
7.233
7.058
7.155
770,701
+0.11(+1.49%)
May 05, 2023
6.997
7.137
6.936
7.050
1,049,529
+0.25(+3.74%)
May 04, 2023
7.120
7.120
6.791
6.796
1,141,154
-0.37(-5.13%)
May 03, 2023
6.953
7.452
6.953
7.163
1,400,694
+0.27(+3.94%)
May 02, 2023
7.391
7.483
6.585
6.892
2,645,405
-0.58(-7.74%)
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.