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
Ag Mortgage Investment Trust
(NY:
MITT
)
6.970
-0.010 (-0.14%)
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 (%)
May 17, 2024
6.990
6.990
6.900
6.970
112,024
-0.01(-0.14%)
May 16, 2024
6.990
6.990
6.930
6.980
51,415
+0.01(+0.14%)
May 15, 2024
6.890
6.970
6.850
6.970
170,334
+0.16(+2.35%)
May 14, 2024
6.890
6.890
6.800
6.810
112,015
-0.02(-0.29%)
May 13, 2024
6.810
6.880
6.730
6.830
324,918
+0.02(+0.29%)
May 10, 2024
6.740
6.830
6.740
6.810
152,596
+0.09(+1.34%)
May 09, 2024
6.750
6.830
6.690
6.720
235,833
-0.03(-0.44%)
May 08, 2024
6.740
6.830
6.700
6.750
232,733
-0.05(-0.74%)
May 07, 2024
6.760
6.910
6.750
6.800
343,259
+0.06(+0.89%)
May 06, 2024
6.240
6.750
6.240
6.740
452,765
+0.47(+7.50%)
May 03, 2024
5.960
6.375
5.960
6.270
489,495
+0.51(+8.85%)
May 02, 2024
5.700
5.800
5.695
5.760
120,609
+0.08(+1.41%)
May 01, 2024
5.570
5.760
5.570
5.680
150,133
+0.14(+2.53%)
Apr 30, 2024
5.640
5.700
5.521
5.540
174,073
-0.11(-1.95%)
Apr 29, 2024
5.680
5.725
5.610
5.650
103,148
+0.00(+0.00%)
Apr 26, 2024
5.530
5.710
5.530
5.650
101,386
+0.14(+2.54%)
Apr 25, 2024
5.590
5.650
5.500
5.510
89,397
-0.11(-1.96%)
Apr 24, 2024
5.660
5.681
5.570
5.620
93,466
-0.06(-1.06%)
Apr 23, 2024
5.580
5.730
5.570
5.680
136,802
+0.11(+1.97%)
Apr 22, 2024
5.600
5.635
5.560
5.570
115,508
+0.01(+0.18%)
Apr 19, 2024
5.520
5.570
5.500
5.560
111,957
+0.06(+1.09%)
Apr 18, 2024
5.460
5.540
5.450
5.500
100,709
+0.04(+0.73%)
Apr 17, 2024
5.500
5.535
5.450
5.460
71,562
+0.00(+0.00%)
Apr 16, 2024
5.590
5.590
5.440
5.460
116,820
-0.12(-2.15%)
Apr 15, 2024
5.690
5.690
5.500
5.580
235,375
-0.06(-1.06%)
Apr 12, 2024
5.710
5.760
5.570
5.640
176,660
-0.09(-1.57%)
Apr 11, 2024
5.750
5.760
5.660
5.730
130,575
+0.02(+0.35%)
Apr 10, 2024
5.930
5.960
5.680
5.710
192,546
-0.31(-5.15%)
Apr 09, 2024
5.950
6.020
5.930
6.020
320,990
+0.09(+1.52%)
Apr 08, 2024
5.950
5.950
5.871
5.930
143,478
+0.02(+0.34%)
Apr 05, 2024
5.940
5.980
5.870
5.910
116,220
+0.01(+0.17%)
Apr 04, 2024
5.970
6.030
5.900
5.900
122,070
-0.03(-0.51%)
Apr 03, 2024
5.910
5.980
5.910
5.930
125,477
-0.04(-0.67%)
Apr 02, 2024
6.030
6.060
5.935
5.970
128,550
-0.09(-1.49%)
Apr 01, 2024
6.140
6.140
6.040
6.060
174,803
-0.06(-0.98%)
Mar 28, 2024
5.950
6.120
5.950
6.120
361,028
+0.11(+1.83%)
Mar 27, 2024
5.920
6.010
5.900
6.010
139,050
+0.12(+2.04%)
Mar 26, 2024
6.036
6.036
5.880
5.890
182,319
-0.09(-1.46%)
Mar 25, 2024
5.939
6.021
5.929
5.977
168,297
+0.04(+0.65%)
Mar 22, 2024
5.977
6.002
5.915
5.939
159,243
-0.02(-0.33%)
Mar 21, 2024
5.948
6.006
5.905
5.958
278,332
+0.04(+0.66%)
Mar 20, 2024
5.677
5.997
5.657
5.919
259,944
+0.20(+3.57%)
Mar 19, 2024
5.647
5.744
5.618
5.715
205,794
+0.08(+1.38%)
Mar 18, 2024
5.638
5.725
5.628
5.638
237,834
+0.01(+0.17%)
Mar 15, 2024
5.628
5.754
5.618
5.628
646,773
-0.03(-0.51%)
Mar 14, 2024
5.774
5.812
5.599
5.657
282,550
-0.14(-2.35%)
Mar 13, 2024
5.919
5.968
5.754
5.793
276,915
-0.13(-2.13%)
Mar 12, 2024
5.832
5.919
5.822
5.919
160,196
+0.07(+1.16%)
Mar 11, 2024
5.851
5.939
5.841
5.851
149,750
-0.04(-0.66%)
Mar 08, 2024
5.968
6.016
5.841
5.890
215,169
+0.04(+0.66%)
Mar 07, 2024
5.880
5.977
5.832
5.851
197,761
-0.05(-0.82%)
Mar 06, 2024
5.919
5.968
5.832
5.900
177,940
+0.03(+0.50%)
Mar 05, 2024
5.793
5.919
5.793
5.871
177,837
+0.08(+1.34%)
Mar 04, 2024
5.871
5.914
5.793
5.793
157,555
-0.10(-1.65%)
Mar 01, 2024
5.890
5.919
5.783
5.890
222,475
-0.01(-0.16%)
Feb 29, 2024
5.783
5.919
5.783
5.900
244,120
+0.20(+3.58%)
Feb 28, 2024
5.861
5.872
5.677
5.696
375,038
-0.23(-3.93%)
Feb 27, 2024
6.162
6.162
5.909
5.929
343,117
-0.10(-1.61%)
Feb 26, 2024
6.103
6.201
5.919
6.026
429,885
-0.01(-0.16%)
Feb 23, 2024
5.628
6.065
5.628
6.036
460,277
+0.38(+6.69%)
Feb 22, 2024
5.851
5.861
5.453
5.657
543,869
-0.13(-2.18%)
Feb 21, 2024
5.725
5.783
5.686
5.783
290,068
+0.05(+0.85%)
Feb 20, 2024
5.822
5.866
5.691
5.735
289,405
-0.14(-2.31%)
Feb 16, 2024
5.861
6.006
5.861
5.871
175,906
-0.08(-1.31%)
Feb 15, 2024
5.909
6.036
5.880
5.948
211,442
+0.08(+1.32%)
Feb 14, 2024
5.764
5.900
5.764
5.871
157,418
+0.10(+1.68%)
Feb 13, 2024
5.774
5.852
5.740
5.774
176,996
-0.18(-3.09%)
Feb 12, 2024
5.900
6.016
5.900
5.958
151,891
+0.02(+0.33%)
Feb 09, 2024
5.851
5.948
5.822
5.939
207,431
+0.08(+1.32%)
Feb 08, 2024
5.783
5.890
5.744
5.861
183,301
+0.04(+0.67%)
Feb 07, 2024
5.900
5.900
5.725
5.822
320,917
-0.11(-1.80%)
Feb 06, 2024
5.919
5.943
5.856
5.929
131,882
+0.02(+0.33%)
Feb 05, 2024
5.948
5.948
5.793
5.909
148,485
-0.12(-1.93%)
Feb 02, 2024
6.016
6.084
5.948
6.026
84,631
-0.08(-1.27%)
Feb 01, 2024
6.026
6.123
5.939
6.103
159,949
+0.06(+0.96%)
Jan 31, 2024
6.103
6.220
6.045
6.045
177,604
-0.10(-1.58%)
Jan 30, 2024
6.191
6.230
6.113
6.142
91,862
-0.10(-1.56%)
Jan 29, 2024
6.259
6.278
6.202
6.239
166,538
+0.03(+0.47%)
Jan 26, 2024
6.259
6.307
6.201
6.210
163,618
-0.01(-0.16%)
Jan 25, 2024
6.220
6.278
6.191
6.220
423,218
+0.09(+1.42%)
Jan 24, 2024
6.171
6.268
6.094
6.133
111,078
-0.04(-0.63%)
Jan 23, 2024
5.977
6.181
5.968
6.171
154,556
+0.19(+3.25%)
Jan 22, 2024
6.055
6.123
5.968
5.977
190,692
-0.06(-0.96%)
Jan 19, 2024
6.142
6.142
6.006
6.036
238,122
-0.09(-1.43%)
Jan 18, 2024
6.220
6.230
6.074
6.123
104,804
-0.06(-0.94%)
Jan 17, 2024
6.065
6.220
6.038
6.181
127,763
+0.06(+0.95%)
Jan 16, 2024
6.239
6.259
6.084
6.123
125,959
-0.19(-3.07%)
Jan 12, 2024
6.259
6.404
6.259
6.317
186,375
+0.10(+1.56%)
Jan 11, 2024
6.268
6.278
6.142
6.220
169,533
-0.10(-1.54%)
Jan 10, 2024
6.230
6.370
6.220
6.317
339,005
+0.05(+0.77%)
Jan 09, 2024
6.201
6.293
6.201
6.268
148,620
-0.02(-0.31%)
Jan 08, 2024
6.113
6.298
6.055
6.288
226,672
+0.19(+3.18%)
Jan 05, 2024
5.958
6.142
5.958
6.094
145,887
+0.11(+1.78%)
Jan 04, 2024
5.919
6.084
5.909
5.987
228,632
+0.09(+1.48%)
Jan 03, 2024
5.919
6.005
5.841
5.900
185,513
-0.11(-1.78%)
Jan 02, 2024
6.094
6.113
5.987
6.006
180,613
-0.16(-2.52%)
Dec 29, 2023
6.191
6.210
6.045
6.162
266,655
-0.06(-0.94%)
Dec 28, 2023
6.162
6.249
6.157
6.220
146,973
+0.01(+0.16%)
Dec 27, 2023
6.181
6.287
6.128
6.210
186,503
+0.02(+0.31%)
Dec 26, 2023
6.066
6.210
6.037
6.191
163,149
+0.05(+0.78%)
Dec 22, 2023
6.027
6.162
6.027
6.143
223,710
+0.11(+1.75%)
Dec 21, 2023
5.960
6.056
5.941
6.037
135,154
+0.10(+1.62%)
Dec 20, 2023
5.854
6.056
5.835
5.941
405,381
-0.01(-0.16%)
Dec 19, 2023
5.796
6.018
5.796
5.950
327,214
+0.14(+2.49%)
Dec 18, 2023
5.883
5.883
5.787
5.806
175,121
-0.12(-1.95%)
Dec 15, 2023
5.892
5.931
5.787
5.921
327,153
+0.05(+0.82%)
Dec 14, 2023
5.892
5.970
5.873
5.873
286,083
+0.05(+0.83%)
Dec 13, 2023
5.642
5.854
5.584
5.825
430,279
+0.18(+3.24%)
Dec 12, 2023
5.681
5.724
5.633
5.642
264,799
-0.10(-1.68%)
Dec 11, 2023
5.392
5.782
5.392
5.738
598,564
+0.20(+3.65%)
Dec 08, 2023
5.488
5.555
5.382
5.536
273,366
+0.02(+0.35%)
Dec 07, 2023
5.363
5.517
5.296
5.517
179,300
+0.17(+3.24%)
Dec 06, 2023
5.392
5.478
5.305
5.344
217,778
-0.01(-0.18%)
Dec 05, 2023
5.257
5.382
5.209
5.353
157,569
+0.08(+1.46%)
Dec 04, 2023
5.238
5.276
5.209
5.276
109,595
+0.04(+0.74%)
Dec 01, 2023
5.007
5.238
5.002
5.238
157,918
+0.23(+4.62%)
Nov 30, 2023
5.122
5.122
5.007
5.007
93,177
-0.14(-2.80%)
Nov 29, 2023
4.959
5.151
4.959
5.151
164,096
+0.19(+3.88%)
Nov 28, 2023
4.892
4.959
4.854
4.959
234,681
+0.07(+1.36%)
Nov 27, 2023
4.920
4.920
4.863
4.892
89,778
-0.03(-0.58%)
Nov 24, 2023
4.949
4.949
4.882
4.920
32,550
-0.01(-0.19%)
Nov 22, 2023
4.939
4.959
4.892
4.930
98,661
+0.02(+0.39%)
Nov 21, 2023
4.911
4.939
4.892
4.911
87,546
-0.01(-0.19%)
Nov 20, 2023
4.968
5.006
4.901
4.920
130,603
-0.08(-1.53%)
Nov 17, 2023
5.054
5.063
4.992
4.997
55,527
+0.00(+0.00%)
Nov 16, 2023
5.054
5.102
4.978
4.997
70,671
-0.07(-1.32%)
Nov 15, 2023
5.102
5.102
5.044
5.063
74,422
+0.00(+0.00%)
Nov 14, 2023
5.044
5.178
5.044
5.063
152,281
+0.10(+1.92%)
Nov 13, 2023
4.987
5.020
4.959
4.968
39,384
-0.07(-1.33%)
Nov 10, 2023
4.939
5.073
4.901
5.035
72,176
+0.11(+2.33%)
Nov 09, 2023
5.073
5.093
4.911
4.920
109,266
-0.10(-2.09%)
Nov 08, 2023
4.959
5.083
4.930
5.025
91,455
+0.07(+1.35%)
Nov 07, 2023
4.901
5.006
4.844
4.959
41,271
+0.05(+0.97%)
Nov 06, 2023
4.873
4.949
4.825
4.911
69,375
+0.01(+0.19%)
Nov 03, 2023
4.959
5.035
4.844
4.901
186,120
+0.03(+0.59%)
Nov 02, 2023
4.854
4.959
4.854
4.873
128,227
+0.10(+2.20%)
Nov 01, 2023
4.730
4.918
4.693
4.768
111,787
+0.04(+0.79%)
Oct 31, 2023
4.862
4.927
4.712
4.730
117,033
-0.02(-0.40%)
Oct 30, 2023
4.683
4.779
4.618
4.749
62,337
+0.15(+3.27%)
Oct 27, 2023
4.665
4.702
4.599
4.599
76,271
-0.05(-1.01%)
Oct 26, 2023
4.599
4.654
4.599
4.646
66,968
+0.05(+1.02%)
Oct 25, 2023
4.636
4.665
4.590
4.599
90,835
-0.08(-1.80%)
Oct 24, 2023
4.693
4.693
4.599
4.683
107,427
+0.04(+0.81%)
Oct 23, 2023
4.636
4.697
4.524
4.646
111,211
-0.01(-0.20%)
Oct 20, 2023
4.646
4.689
4.618
4.655
84,093
-0.01(-0.20%)
Oct 19, 2023
4.721
4.730
4.655
4.665
81,787
-0.06(-1.19%)
Oct 18, 2023
4.852
4.852
4.712
4.721
106,590
-0.14(-2.90%)
Oct 17, 2023
4.899
4.956
4.834
4.862
81,018
-0.05(-0.96%)
Oct 16, 2023
4.843
4.927
4.777
4.909
72,085
+0.08(+1.75%)
Oct 13, 2023
5.012
5.012
4.815
4.824
68,673
-0.10(-2.10%)
Oct 12, 2023
5.096
5.096
4.862
4.927
80,599
-0.14(-2.78%)
Oct 11, 2023
5.040
5.115
5.021
5.068
63,858
+0.01(+0.19%)
Oct 10, 2023
4.956
5.068
4.956
5.059
77,556
+0.10(+2.08%)
Oct 09, 2023
4.899
5.002
4.890
4.956
73,356
+0.05(+0.96%)
Oct 06, 2023
4.899
4.954
4.843
4.909
41,514
+0.00(+0.00%)
Oct 05, 2023
4.824
4.937
4.805
4.909
33,968
+0.08(+1.75%)
Oct 04, 2023
4.787
4.843
4.674
4.824
101,028
+0.04(+0.78%)
Oct 03, 2023
4.974
4.989
4.740
4.787
75,833
-0.18(-3.59%)
Oct 02, 2023
5.153
5.153
4.927
4.965
106,824
-0.24(-4.68%)
Sep 29, 2023
5.162
5.275
5.153
5.209
71,661
+0.07(+1.28%)
Sep 28, 2023
5.115
5.181
5.021
5.143
100,456
+0.06(+1.11%)
Sep 27, 2023
5.141
5.156
4.978
5.087
112,966
+0.01(+0.18%)
Sep 26, 2023
5.087
5.132
4.978
5.078
146,726
-0.01(-0.18%)
Sep 25, 2023
5.260
5.269
5.078
5.087
241,562
-0.24(-4.44%)
Sep 22, 2023
5.269
5.341
5.232
5.323
132,594
+0.03(+0.51%)
Sep 21, 2023
5.369
5.394
5.196
5.296
93,973
-0.09(-1.69%)
Sep 20, 2023
5.596
5.659
5.355
5.387
343,367
-0.16(-2.95%)
Sep 19, 2023
5.732
5.795
5.487
5.550
256,086
-0.15(-2.71%)
Sep 18, 2023
5.759
5.823
5.705
5.705
157,000
-0.04(-0.63%)
Sep 15, 2023
5.850
5.864
5.705
5.741
327,725
-0.11(-1.86%)
Sep 14, 2023
5.823
5.950
5.823
5.850
120,092
+0.00(+0.00%)
Sep 13, 2023
5.932
5.932
5.841
5.850
77,016
-0.05(-0.77%)
Sep 12, 2023
5.886
5.977
5.885
5.895
95,562
+0.00(+0.00%)
Sep 11, 2023
5.950
5.959
5.832
5.895
35,487
-0.02(-0.31%)
Sep 08, 2023
5.841
5.950
5.841
5.914
19,752
+0.05(+0.77%)
Sep 07, 2023
5.814
5.932
5.814
5.868
44,906
-0.05(-0.92%)
Sep 06, 2023
5.786
5.941
5.723
5.923
128,485
+0.13(+2.19%)
Sep 05, 2023
5.904
5.941
5.777
5.795
50,457
-0.16(-2.74%)
Sep 01, 2023
6.059
6.086
5.959
5.959
48,220
-0.06(-1.06%)
Aug 31, 2023
5.977
6.086
5.977
6.023
38,584
+0.05(+0.91%)
Aug 30, 2023
6.104
6.104
5.959
5.968
55,307
-0.06(-1.05%)
Aug 29, 2023
5.968
6.122
5.959
6.032
68,265
+0.04(+0.61%)
Aug 28, 2023
5.832
6.032
5.814
5.995
91,383
+0.17(+2.96%)
Aug 25, 2023
5.759
5.850
5.741
5.823
39,350
+0.07(+1.26%)
Aug 24, 2023
5.759
5.841
5.705
5.750
35,935
-0.02(-0.32%)
Aug 23, 2023
5.632
5.805
5.568
5.768
52,088
+0.18(+3.25%)
Aug 22, 2023
5.650
5.668
5.559
5.587
34,430
-0.01(-0.16%)
Aug 21, 2023
5.677
5.677
5.559
5.596
52,173
-0.04(-0.65%)
Aug 18, 2023
5.550
5.668
5.550
5.632
43,078
+0.00(+0.00%)
Aug 17, 2023
5.732
5.768
5.605
5.632
95,479
-0.14(-2.36%)
Aug 16, 2023
5.832
5.877
5.732
5.768
141,985
-0.05(-0.94%)
Aug 15, 2023
5.877
5.877
5.814
5.823
59,798
-0.07(-1.23%)
Aug 14, 2023
5.923
5.932
5.844
5.895
83,299
-0.03(-0.46%)
Aug 11, 2023
5.977
6.004
5.886
5.923
66,793
-0.05(-0.91%)
Aug 10, 2023
6.004
6.162
5.959
5.977
114,465
-0.03(-0.45%)
Aug 09, 2023
5.859
6.177
5.815
6.004
172,238
-0.16(-2.65%)
Aug 08, 2023
6.077
6.231
5.968
6.168
164,407
+0.05(+0.74%)
Aug 07, 2023
5.932
6.159
5.914
6.122
165,980
+0.25(+4.17%)
Aug 04, 2023
5.795
5.923
5.795
5.877
63,339
+0.13(+2.21%)
Aug 03, 2023
5.932
5.932
5.741
5.750
72,807
-0.15(-2.62%)
Aug 02, 2023
5.814
5.995
5.814
5.904
135,749
-0.07(-1.22%)
Aug 01, 2023
6.041
6.041
5.924
5.977
78,352
-0.02(-0.30%)
Jul 31, 2023
6.132
6.132
5.977
5.995
89,931
-0.01(-0.15%)
Jul 28, 2023
6.077
6.077
5.904
6.004
415,227
-0.01(-0.15%)
Jul 27, 2023
6.104
6.177
5.995
6.013
69,342
-0.04(-0.60%)
Jul 26, 2023
6.204
6.257
5.995
6.050
121,807
+0.12(+1.99%)
Jul 25, 2023
5.968
6.009
5.904
5.932
93,541
-0.06(-1.06%)
Jul 24, 2023
5.977
6.023
5.914
5.995
80,544
+0.05(+0.92%)
Jul 21, 2023
5.995
6.041
5.905
5.941
57,005
-0.05(-0.91%)
Jul 20, 2023
6.204
6.204
5.895
5.995
104,163
-0.20(-3.23%)
Jul 19, 2023
6.195
6.259
6.104
6.195
93,160
+0.01(+0.15%)
Jul 18, 2023
6.041
6.259
6.004
6.186
119,334
+0.15(+2.41%)
Jul 17, 2023
5.895
6.104
5.841
6.041
844,770
+0.17(+2.94%)
Jul 14, 2023
5.677
5.877
5.677
5.868
707,994
+0.24(+4.19%)
Jul 13, 2023
5.359
5.705
5.350
5.632
171,869
+0.13(+2.31%)
Jul 12, 2023
5.677
5.723
5.505
5.505
131,107
-0.10(-1.78%)
Jul 11, 2023
5.677
5.677
5.577
5.605
29,271
-0.02(-0.32%)
Jul 10, 2023
5.514
5.650
5.514
5.623
29,004
+0.08(+1.48%)
Jul 07, 2023
5.432
5.596
5.432
5.541
43,891
+0.06(+1.16%)
Jul 06, 2023
5.487
5.487
5.314
5.478
75,749
-0.09(-1.63%)
Jul 05, 2023
5.478
5.587
5.423
5.568
55,741
+0.05(+0.82%)
Jul 03, 2023
5.505
5.587
5.478
5.523
28,528
-0.04(-0.65%)
Jun 30, 2023
5.605
5.630
5.526
5.559
47,249
+0.01(+0.16%)
Jun 29, 2023
5.623
5.623
5.523
5.550
30,832
-0.01(-0.16%)
Jun 28, 2023
5.586
5.586
5.489
5.559
87,977
+0.01(+0.16%)
Jun 27, 2023
5.383
5.566
5.383
5.550
90,155
+0.14(+2.61%)
Jun 26, 2023
5.303
5.436
5.250
5.409
122,150
+0.03(+0.49%)
Jun 23, 2023
5.427
5.445
5.352
5.383
58,484
-0.10(-1.77%)
Jun 22, 2023
5.480
5.498
5.409
5.480
60,927
-0.01(-0.16%)
Jun 21, 2023
5.383
5.498
5.383
5.489
59,714
+0.06(+1.14%)
Jun 20, 2023
5.577
5.577
5.383
5.427
114,662
-0.11(-2.07%)
Jun 16, 2023
5.400
5.542
5.339
5.542
206,725
+0.10(+1.78%)
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.