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
Acacia Res-Acacia
(NQ:
ACTG
)
5.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2021
6.110
6.170
5.990
6.080
331,500
-0.06(-0.98%)
Apr 29, 2021
6.200
6.220
6.080
6.140
337,065
+0.02(+0.33%)
Apr 28, 2021
6.110
6.170
6.010
6.120
257,433
+0.03(+0.49%)
Apr 27, 2021
6.180
6.280
6.040
6.090
301,445
-0.02(-0.33%)
Apr 26, 2021
5.830
6.140
5.800
6.110
422,482
+0.11(+1.83%)
Apr 23, 2021
5.820
6.070
5.750
6.000
358,800
+0.22(+3.81%)
Apr 22, 2021
5.800
5.910
5.730
5.780
297,768
+0.00(+0.00%)
Apr 21, 2021
5.560
5.870
5.490
5.780
438,952
+0.33(+6.06%)
Apr 20, 2021
5.740
5.740
5.390
5.450
699,194
-0.34(-5.87%)
Apr 19, 2021
5.910
6.040
5.760
5.790
661,186
-0.17(-2.85%)
Apr 16, 2021
6.040
6.040
5.650
5.960
1,095,900
-0.06(-1.00%)
Apr 15, 2021
5.990
6.260
5.910
6.020
694,922
+0.10(+1.69%)
Apr 14, 2021
6.300
6.440
5.900
5.920
815,541
-0.42(-6.62%)
Apr 13, 2021
6.650
6.650
6.240
6.340
567,040
-0.34(-5.09%)
Apr 12, 2021
6.650
6.860
6.580
6.680
811,210
+0.12(+1.83%)
Apr 09, 2021
6.470
6.610
6.430
6.560
540,300
+0.09(+1.39%)
Apr 08, 2021
6.250
6.490
6.245
6.470
464,383
+0.25(+4.02%)
Apr 07, 2021
6.270
6.290
6.080
6.220
479,580
-0.07(-1.11%)
Apr 06, 2021
6.280
6.460
6.250
6.290
396,660
-0.03(-0.47%)
Apr 05, 2021
6.490
6.490
6.050
6.320
754,966
-0.07(-1.10%)
Apr 01, 2021
6.690
6.790
6.230
6.390
836,600
-0.26(-3.91%)
Mar 31, 2021
6.310
6.730
6.220
6.650
962,011
+0.54(+8.84%)
Mar 30, 2021
6.430
6.620
5.970
6.110
1,094,266
-0.04(-0.65%)
Mar 29, 2021
6.220
6.346
5.720
6.150
1,216,651
+0.08(+1.32%)
Mar 26, 2021
6.080
6.200
5.780
6.070
974,700
+0.02(+0.25%)
Mar 25, 2021
5.720
6.080
5.550
6.055
1,307,667
+0.33(+5.86%)
Mar 24, 2021
5.700
5.870
5.650
5.720
1,019,617
+0.04(+0.70%)
Mar 23, 2021
5.860
5.860
5.650
5.680
782,091
-0.19(-3.24%)
Mar 22, 2021
5.980
6.170
5.860
5.870
1,410,681
+0.05(+0.86%)
Mar 19, 2021
6.000
6.100
5.780
5.820
1,992,300
-0.22(-3.64%)
Mar 18, 2021
6.300
6.390
6.000
6.040
811,208
-0.31(-4.88%)
Mar 17, 2021
6.110
6.460
5.880
6.350
881,245
+0.24(+3.93%)
Mar 16, 2021
6.370
6.370
6.030
6.110
1,239,591
-0.28(-4.38%)
Mar 15, 2021
6.450
6.560
6.290
6.390
743,510
+0.00(+0.00%)
Mar 12, 2021
6.390
6.510
6.250
6.390
859,500
-0.07(-1.08%)
Mar 11, 2021
6.510
6.650
6.250
6.460
977,946
-0.02(-0.31%)
Mar 10, 2021
6.680
6.900
6.410
6.480
600,625
-0.05(-0.77%)
Mar 09, 2021
6.500
6.730
6.390
6.530
778,940
+0.14(+2.19%)
Mar 08, 2021
6.600
6.730
6.360
6.390
694,729
-0.13(-1.99%)
Mar 05, 2021
6.420
6.590
5.860
6.520
1,208,200
+0.09(+1.40%)
Mar 04, 2021
6.830
6.940
5.880
6.430
1,931,655
-0.43(-6.27%)
Mar 03, 2021
7.200
7.280
6.860
6.860
1,058,039
-0.25(-3.52%)
Mar 02, 2021
7.150
7.150
6.770
7.110
1,620,985
-0.01(-0.14%)
Mar 01, 2021
7.300
7.420
7.080
7.120
961,501
+0.02(+0.28%)
Feb 26, 2021
7.550
7.600
6.810
7.100
1,649,100
-0.46(-6.08%)
Feb 25, 2021
7.670
7.900
7.400
7.560
1,213,001
-0.25(-3.20%)
Feb 24, 2021
8.000
8.270
7.590
7.810
1,327,521
-0.32(-3.94%)
Feb 23, 2021
7.920
8.210
7.390
8.130
1,386,763
-0.17(-2.05%)
Feb 22, 2021
8.540
9.090
8.020
8.300
3,037,315
-0.20(-2.35%)
Feb 19, 2021
8.020
8.770
8.020
8.500
2,815,200
+0.51(+6.38%)
Feb 18, 2021
7.970
8.210
7.670
7.990
1,044,047
-0.13(-1.60%)
Feb 17, 2021
7.850
8.450
7.840
8.120
1,203,410
+0.26(+3.31%)
Feb 16, 2021
8.170
8.400
7.790
7.860
1,426,238
-0.14(-1.75%)
Feb 12, 2021
7.920
8.080
7.440
8.000
1,291,500
+0.14(+1.78%)
Feb 11, 2021
8.240
8.300
7.560
7.860
1,328,089
-0.19(-2.36%)
Feb 10, 2021
7.650
8.500
7.420
8.050
3,002,115
+0.56(+7.48%)
Feb 09, 2021
7.200
7.940
7.180
7.490
1,926,570
+0.31(+4.32%)
Feb 08, 2021
7.160
7.270
6.640
7.180
1,963,806
+0.03(+0.42%)
Feb 05, 2021
7.480
7.500
6.870
7.150
2,070,900
-0.15(-2.05%)
Feb 04, 2021
7.320
7.700
6.900
7.300
2,307,337
+0.22(+3.11%)
Feb 03, 2021
6.410
7.240
6.410
7.080
2,741,678
+0.66(+10.28%)
Feb 02, 2021
6.010
6.650
5.990
6.420
3,220,385
+0.44(+7.36%)
Feb 01, 2021
5.770
6.140
5.700
5.980
904,142
+0.38(+6.79%)
Jan 29, 2021
5.680
6.050
5.560
5.600
952,800
-0.06(-1.06%)
Jan 28, 2021
5.660
5.710
5.410
5.660
542,691
+0.00(+0.00%)
Jan 27, 2021
5.780
5.850
5.300
5.660
1,148,093
-0.29(-4.87%)
Jan 26, 2021
5.690
6.100
5.665
5.950
1,404,052
+0.35(+6.25%)
Jan 25, 2021
5.590
5.780
5.100
5.600
1,652,477
-0.14(-2.44%)
Jan 22, 2021
6.000
6.050
5.650
5.740
1,538,900
-0.37(-6.06%)
Jan 21, 2021
5.580
6.250
5.460
6.110
1,238,316
+0.42(+7.38%)
Jan 20, 2021
5.700
6.020
5.290
5.690
1,920,994
+0.09(+1.61%)
Jan 19, 2021
5.650
5.760
5.370
5.600
2,656,909
+0.44(+8.53%)
Jan 15, 2021
4.920
5.260
4.780
5.160
1,509,300
+0.07(+1.38%)
Jan 14, 2021
4.390
5.570
4.330
5.090
4,130,623
+0.79(+18.37%)
Jan 13, 2021
4.350
4.376
4.280
4.300
550,599
-0.04(-0.92%)
Jan 12, 2021
4.210
4.370
4.150
4.340
294,417
+0.11(+2.60%)
Jan 11, 2021
4.370
4.550
4.154
4.230
672,039
-0.15(-3.42%)
Jan 08, 2021
4.200
4.400
4.170
4.380
480,700
+0.16(+3.79%)
Jan 07, 2021
3.920
4.400
3.910
4.220
720,028
+0.32(+8.21%)
Jan 06, 2021
4.020
4.070
3.882
3.900
329,661
-0.09(-2.26%)
Jan 05, 2021
3.780
4.060
3.780
3.990
451,813
+0.19(+5.00%)
Jan 04, 2021
3.950
3.990
3.800
3.800
315,622
-0.14(-3.55%)
Dec 31, 2020
3.940
3.940
3.940
313,668
-0.05(-1.25%)
Dec 30, 2020
4.020
4.140
3.900
3.990
313,668
-0.03(-0.75%)
Dec 29, 2020
4.110
4.150
3.925
4.020
338,276
-0.11(-2.66%)
Dec 28, 2020
4.160
4.280
4.070
4.130
389,819
+0.03(+0.73%)
Dec 24, 2020
4.190
4.250
4.090
4.100
256,500
-0.01(-0.24%)
Dec 23, 2020
4.040
4.210
4.010
4.110
335,916
+0.13(+3.27%)
Dec 22, 2020
4.020
4.160
3.960
3.980
438,874
-0.02(-0.50%)
Dec 21, 2020
4.030
4.190
3.850
4.000
552,528
-0.01(-0.25%)
Dec 18, 2020
3.890
4.270
3.830
4.010
1,228,000
+0.00(+0.00%)
Dec 17, 2020
3.750
4.050
3.710
4.010
933,111
+0.27(+7.22%)
Dec 16, 2020
3.770
3.812
3.700
3.740
290,218
-0.02(-0.53%)
Dec 15, 2020
3.870
3.920
3.750
3.760
283,270
-0.08(-2.08%)
Dec 14, 2020
3.910
3.920
3.820
3.840
299,276
+0.05(+1.32%)
Dec 11, 2020
3.680
4.000
3.680
3.790
707,300
+0.12(+3.13%)
Dec 10, 2020
3.590
3.700
3.510
3.675
150,253
+0.08(+2.37%)
Dec 09, 2020
3.550
3.720
3.535
3.590
204,639
+0.06(+1.70%)
Dec 08, 2020
3.580
3.580
3.480
3.530
253,238
-0.04(-1.12%)
Dec 07, 2020
3.650
3.650
3.560
3.570
90,138
-0.06(-1.65%)
Dec 04, 2020
3.650
3.705
3.600
3.630
135,300
-0.02(-0.55%)
Dec 03, 2020
3.670
3.710
3.630
3.650
151,389
-0.02(-0.54%)
Dec 02, 2020
3.680
3.770
3.638
3.670
173,261
-0.03(-0.81%)
Dec 01, 2020
3.750
3.770
3.660
3.700
356,098
+0.01(+0.27%)
Nov 30, 2020
3.660
3.990
3.610
3.690
1,048,751
-0.01(-0.27%)
Nov 27, 2020
3.770
3.823
3.616
3.700
155,300
-0.08(-2.12%)
Nov 25, 2020
3.760
3.820
3.716
3.780
208,900
+0.01(+0.27%)
Nov 24, 2020
3.780
3.850
3.660
3.770
263,894
+0.03(+0.80%)
Nov 23, 2020
3.740
3.820
3.620
3.740
174,310
+0.04(+1.08%)
Nov 20, 2020
3.650
3.720
3.500
3.700
140,800
+0.02(+0.54%)
Nov 19, 2020
3.770
3.770
3.550
3.680
113,946
-0.03(-0.81%)
Nov 18, 2020
3.790
3.790
3.700
3.710
160,603
-0.08(-2.11%)
Nov 17, 2020
3.820
3.830
3.760
3.790
93,500
-0.04(-1.04%)
Nov 16, 2020
3.560
3.900
3.560
3.830
273,350
+0.33(+9.43%)
Nov 13, 2020
3.640
3.720
3.480
3.500
165,000
-0.13(-3.58%)
Nov 12, 2020
3.590
3.640
3.510
3.630
246,660
+0.03(+0.83%)
Nov 11, 2020
3.680
3.700
3.540
3.600
134,594
-0.04(-1.10%)
Nov 10, 2020
3.650
3.700
3.550
3.640
628,040
+0.05(+1.39%)
Nov 09, 2020
3.780
3.880
3.520
3.590
423,924
+0.00(+0.00%)
Nov 06, 2020
3.650
3.710
3.400
3.590
188,300
-0.05(-1.37%)
Nov 05, 2020
3.450
3.690
3.450
3.640
381,568
+0.28(+8.33%)
Nov 04, 2020
3.280
3.370
3.250
3.360
94,020
+0.08(+2.44%)
Nov 03, 2020
3.260
3.360
3.220
3.280
111,776
+0.07(+2.18%)
Nov 02, 2020
3.150
3.270
3.140
3.210
106,891
+0.06(+1.90%)
Oct 30, 2020
3.230
3.230
3.120
3.150
99,200
-0.07(-2.17%)
Oct 29, 2020
3.180
3.250
3.150
3.220
91,201
+0.04(+1.26%)
Oct 28, 2020
3.180
3.225
3.060
3.180
127,788
-0.02(-0.63%)
Oct 27, 2020
3.280
3.280
3.100
3.200
440,082
-0.10(-3.03%)
Oct 26, 2020
3.340
3.340
3.180
3.300
76,951
-0.05(-1.49%)
Oct 23, 2020
3.360
3.390
3.290
3.350
61,200
-0.01(-0.30%)
Oct 22, 2020
3.240
3.410
3.240
3.360
108,515
+0.12(+3.70%)
Oct 21, 2020
3.210
3.270
3.080
3.240
179,691
+0.02(+0.62%)
Oct 20, 2020
3.220
3.290
3.160
3.220
221,947
+0.02(+0.63%)
Oct 19, 2020
3.260
3.310
3.160
3.200
144,909
-0.06(-1.84%)
Oct 16, 2020
3.310
3.390
3.235
3.260
219,400
-0.07(-2.10%)
Oct 15, 2020
3.310
3.470
3.290
3.330
128,690
+0.01(+0.30%)
Oct 14, 2020
3.350
3.390
3.290
3.320
223,594
-0.03(-0.90%)
Oct 13, 2020
3.360
3.370
3.330
3.350
77,772
-0.04(-1.18%)
Oct 12, 2020
3.400
3.445
3.320
3.390
91,954
+0.01(+0.30%)
Oct 09, 2020
3.360
3.415
3.350
3.380
163,200
+0.12(+3.68%)
Oct 08, 2020
3.350
3.360
3.250
3.260
282,281
-0.07(-1.95%)
Oct 07, 2020
3.370
3.370
3.300
3.325
192,160
-0.01(-0.45%)
Oct 06, 2020
3.370
3.400
3.330
3.340
131,914
-0.03(-0.89%)
Oct 05, 2020
3.440
3.530
3.360
3.370
119,231
-0.04(-1.17%)
Oct 02, 2020
3.420
3.490
3.390
3.410
117,300
-0.11(-3.12%)
Oct 01, 2020
3.490
3.580
3.490
3.520
140,449
+0.05(+1.44%)
Sep 30, 2020
3.470
3.540
3.440
3.470
42,265
+0.02(+0.58%)
Sep 29, 2020
3.500
3.600
3.430
3.450
70,473
-0.06(-1.71%)
Sep 28, 2020
3.450
3.630
3.450
3.510
412,935
+0.13(+3.85%)
Sep 25, 2020
3.380
3.472
3.350
3.380
122,400
+0.00(+0.00%)
Sep 24, 2020
3.490
3.510
3.320
3.380
286,034
-0.10(-2.87%)
Sep 23, 2020
3.530
3.620
3.460
3.480
195,934
-0.04(-1.14%)
Sep 22, 2020
3.600
3.700
3.460
3.520
389,505
-0.09(-2.49%)
Sep 21, 2020
3.730
3.800
3.590
3.610
246,610
-0.19(-5.00%)
Sep 18, 2020
3.840
3.880
3.740
3.800
183,100
+0.00(+0.00%)
Sep 17, 2020
3.740
3.840
3.580
3.800
46,577
+0.01(+0.26%)
Sep 16, 2020
3.870
3.906
3.770
3.790
179,516
+0.00(+0.00%)
Sep 15, 2020
3.800
3.850
3.780
3.790
115,726
+0.00(+0.00%)
Sep 14, 2020
3.780
3.850
3.770
3.790
80,252
+0.03(+0.80%)
Sep 11, 2020
3.800
3.859
3.740
3.760
108,600
-0.06(-1.57%)
Sep 10, 2020
3.840
3.925
3.820
3.820
112,420
+0.00(+0.00%)
Sep 09, 2020
3.780
3.915
3.780
3.820
229,707
+0.13(+3.52%)
Sep 08, 2020
3.780
3.860
3.660
3.690
249,032
-0.11(-2.89%)
Sep 04, 2020
3.760
3.840
3.660
3.800
167,100
+0.05(+1.33%)
Sep 03, 2020
3.820
3.860
3.720
3.750
140,626
-0.07(-1.83%)
Sep 02, 2020
3.810
3.910
3.810
3.820
79,936
+0.00(+0.00%)
Sep 01, 2020
3.760
3.820
3.720
3.820
191,448
+0.02(+0.66%)
Aug 31, 2020
3.830
3.847
3.720
3.795
182,915
-0.04(-1.17%)
Aug 28, 2020
3.840
3.910
3.740
3.840
185,600
-0.01(-0.26%)
Aug 27, 2020
3.970
3.970
3.810
3.850
114,744
-0.09(-2.28%)
Aug 26, 2020
3.990
4.000
3.890
3.940
230,682
-0.03(-0.76%)
Aug 25, 2020
3.990
4.010
3.959
3.970
306,295
-0.01(-0.25%)
Aug 24, 2020
3.890
4.005
3.866
3.980
206,260
+0.06(+1.53%)
Aug 21, 2020
4.000
4.010
3.910
3.920
163,200
-0.07(-1.75%)
Aug 20, 2020
3.960
4.000
3.920
3.990
80,412
+0.01(+0.25%)
Aug 19, 2020
3.970
4.005
3.920
3.980
119,416
+0.01(+0.25%)
Aug 18, 2020
3.990
4.030
3.830
3.970
478,220
-0.06(-1.49%)
Aug 17, 2020
4.020
4.050
3.960
4.030
138,578
+0.03(+0.75%)
Aug 14, 2020
4.130
4.130
3.960
4.000
263,300
-0.13(-3.15%)
Aug 13, 2020
4.120
4.195
4.070
4.130
255,691
+0.02(+0.49%)
Aug 12, 2020
4.180
4.210
4.070
4.110
207,933
+0.01(+0.24%)
Aug 11, 2020
4.150
4.190
4.060
4.100
373,700
+0.00(+0.00%)
Aug 10, 2020
4.200
4.250
3.930
4.100
623,601
-0.04(-0.97%)
Aug 07, 2020
4.060
4.200
4.040
4.140
426,300
+0.10(+2.48%)
Aug 06, 2020
3.940
4.150
3.940
4.040
327,642
+0.09(+2.28%)
Aug 05, 2020
4.010
4.010
3.900
3.950
176,895
-0.02(-0.50%)
Aug 04, 2020
3.970
4.010
3.940
3.970
98,312
+0.00(+0.00%)
Aug 03, 2020
3.930
4.050
3.910
3.970
112,814
+0.01(+0.25%)
Jul 31, 2020
4.020
4.040
3.890
3.960
227,500
-0.08(-1.98%)
Jul 30, 2020
4.050
4.100
3.980
4.040
193,110
-0.05(-1.22%)
Jul 29, 2020
4.120
4.250
3.990
4.090
199,984
+0.00(+0.00%)
Jul 28, 2020
4.030
4.185
4.030
4.090
240,334
+0.05(+1.24%)
Jul 27, 2020
4.010
4.120
3.980
4.040
176,268
-0.03(-0.74%)
Jul 24, 2020
3.980
4.125
3.980
4.070
143,600
+0.05(+1.24%)
Jul 23, 2020
4.080
4.320
3.960
4.020
434,263
-0.07(-1.71%)
Jul 22, 2020
4.070
4.130
4.040
4.090
173,863
-0.01(-0.24%)
Jul 21, 2020
4.200
4.460
4.040
4.100
729,636
-0.15(-3.53%)
Jul 20, 2020
4.010
4.290
3.990
4.250
399,243
+0.25(+6.12%)
Jul 17, 2020
4.080
4.080
3.900
4.005
249,700
-0.08(-2.08%)
Jul 16, 2020
4.090
4.170
4.040
4.090
222,654
-0.02(-0.49%)
Jul 15, 2020
3.950
4.150
3.896
4.110
272,791
+0.22(+5.66%)
Jul 14, 2020
3.850
3.940
3.780
3.890
164,077
+0.10(+2.64%)
Jul 13, 2020
3.830
4.010
3.780
3.790
438,211
-0.03(-0.79%)
Jul 10, 2020
3.860
3.930
3.750
3.820
201,800
-0.03(-0.78%)
Jul 09, 2020
3.890
3.980
3.840
3.850
288,649
-0.04(-1.03%)
Jul 08, 2020
3.840
3.920
3.760
3.890
259,707
+0.04(+1.04%)
Jul 07, 2020
4.000
4.000
3.790
3.850
314,453
-0.15(-3.75%)
Jul 06, 2020
4.160
4.250
3.950
4.000
318,226
-0.13(-3.15%)
Jul 02, 2020
4.120
4.335
4.070
4.130
1,442,700
+0.08(+1.98%)
Jul 01, 2020
4.070
4.140
4.040
4.050
280,757
-0.04(-0.98%)
Jun 30, 2020
4.050
4.200
4.000
4.090
252,936
+0.03(+0.74%)
Jun 29, 2020
4.100
4.170
4.010
4.060
271,359
-0.02(-0.49%)
Jun 26, 2020
3.890
4.250
3.760
4.080
858,100
+0.20(+5.15%)
Jun 25, 2020
3.940
3.990
3.840
3.880
293,330
-0.07(-1.77%)
Jun 24, 2020
3.950
3.980
3.820
3.950
355,229
-0.03(-0.75%)
Jun 23, 2020
3.990
4.100
3.940
3.980
381,133
+0.06(+1.53%)
Jun 22, 2020
3.880
3.920
3.780
3.920
263,597
+0.03(+0.77%)
Jun 19, 2020
3.790
3.990
3.780
3.890
580,200
+0.02(+0.52%)
Jun 18, 2020
3.790
3.940
3.780
3.870
420,955
+0.02(+0.52%)
Jun 17, 2020
4.000
4.030
3.840
3.850
404,024
-0.12(-3.02%)
Jun 16, 2020
4.000
4.050
3.830
3.970
604,969
-0.03(-0.75%)
Jun 15, 2020
3.940
4.100
3.810
4.000
558,164
-0.01(-0.25%)
Jun 12, 2020
4.070
4.130
3.970
4.010
923,600
+0.03(+0.75%)
Jun 11, 2020
3.770
3.980
3.730
3.980
854,074
-0.01(-0.25%)
Jun 10, 2020
3.730
4.300
3.710
3.990
1,707,084
+0.26(+6.97%)
Jun 09, 2020
3.850
3.950
3.640
3.730
982,877
-0.14(-3.49%)
Jun 08, 2020
3.800
3.900
3.700
3.865
1,236,199
+0.15(+3.90%)
Jun 05, 2020
3.700
3.800
3.080
3.720
4,023,800
+0.53(+16.61%)
Jun 04, 2020
2.910
3.220
2.830
3.190
936,021
+0.22(+7.41%)
Jun 03, 2020
2.520
3.360
2.520
2.970
2,829,050
+0.47(+18.80%)
Jun 02, 2020
2.580
2.590
2.490
2.500
81,681
-0.05(-1.96%)
Jun 01, 2020
2.590
2.640
2.550
2.550
147,015
-0.04(-1.54%)
May 29, 2020
2.560
2.610
2.490
2.590
67,400
+0.02(+0.78%)
May 28, 2020
2.600
2.690
2.550
2.570
142,585
+0.00(+0.00%)
May 27, 2020
2.630
2.675
2.530
2.570
163,082
-0.03(-0.96%)
May 26, 2020
2.680
2.690
2.590
2.595
176,139
-0.00(-0.19%)
May 22, 2020
2.590
2.620
2.370
2.600
344,000
+0.28(+12.07%)
May 21, 2020
2.320
2.370
2.300
2.320
81,982
+0.00(+0.22%)
May 20, 2020
2.280
2.375
2.250
2.315
148,973
+0.06(+2.89%)
May 19, 2020
2.300
2.360
2.240
2.250
162,724
-0.06(-2.60%)
May 18, 2020
2.270
2.430
2.270
2.310
174,971
+0.07(+3.12%)
May 15, 2020
2.290
2.300
2.225
2.240
187,900
-0.04(-1.75%)
May 14, 2020
2.290
2.330
2.260
2.280
248,609
-0.05(-2.15%)
May 13, 2020
2.430
2.430
2.300
2.330
145,487
-0.11(-4.70%)
May 12, 2020
2.530
2.580
2.430
2.445
149,440
-0.06(-2.20%)
May 11, 2020
2.450
2.550
2.440
2.500
257,561
+0.05(+2.04%)
May 08, 2020
2.430
2.490
2.360
2.450
196,300
+0.06(+2.51%)
May 07, 2020
2.410
2.420
2.340
2.390
103,751
+0.00(+0.00%)
May 06, 2020
2.400
2.420
2.370
2.390
82,597
-0.02(-1.04%)
May 05, 2020
2.470
2.490
2.400
2.415
76,637
-0.02(-0.62%)
May 04, 2020
2.440
2.455
2.390
2.430
107,448
-0.02(-0.82%)
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.