Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aehr Test Systems
(NQ:
AEHR
)
11.37
-0.17 (-1.47%)
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, 2020
1.660
1.758
1.660
1.740
85,225
-0.02(-1.14%)
Apr 29, 2020
1.790
1.790
1.730
1.760
67,279
+0.01(+0.57%)
Apr 28, 2020
1.790
1.790
1.678
1.750
30,077
-0.04(-2.23%)
Apr 27, 2020
1.690
1.790
1.650
1.790
28,017
+0.07(+4.07%)
Apr 24, 2020
1.740
1.750
1.695
1.720
8,800
-0.01(-0.58%)
Apr 23, 2020
1.720
1.750
1.642
1.730
8,562
+0.05(+2.98%)
Apr 22, 2020
1.680
1.710
1.640
1.680
54,653
+0.04(+2.44%)
Apr 21, 2020
1.680
1.680
1.600
1.640
23,495
-0.01(-0.61%)
Apr 20, 2020
1.670
1.670
1.578
1.650
20,253
-0.01(-0.80%)
Apr 17, 2020
1.620
1.734
1.620
1.663
58,800
+0.08(+5.27%)
Apr 16, 2020
1.540
1.620
1.540
1.580
30,957
+0.01(+0.64%)
Apr 15, 2020
1.510
1.600
1.510
1.570
46,015
-0.01(-0.63%)
Apr 14, 2020
1.490
1.580
1.483
1.580
76,030
+0.10(+6.76%)
Apr 13, 2020
1.490
1.490
1.454
1.480
29,010
+0.03(+2.07%)
Apr 09, 2020
1.420
1.470
1.400
1.450
58,300
+0.02(+1.40%)
Apr 08, 2020
1.368
1.430
1.309
1.430
116,848
+0.10(+7.52%)
Apr 07, 2020
1.380
1.380
1.280
1.330
40,039
+0.00(+0.00%)
Apr 06, 2020
1.320
1.400
1.312
1.330
65,780
+0.03(+2.31%)
Apr 03, 2020
1.540
1.540
1.250
1.300
209,900
-0.29(-18.24%)
Apr 02, 2020
1.580
1.770
1.524
1.590
108,377
+0.00(+0.00%)
Apr 01, 2020
1.594
1.630
1.532
1.590
60,128
-0.08(-4.79%)
Mar 31, 2020
1.650
1.720
1.580
1.670
88,074
+0.02(+1.21%)
Mar 30, 2020
1.510
1.760
1.500
1.650
77,107
+0.08(+5.10%)
Mar 27, 2020
1.460
1.680
1.300
1.570
90,800
+0.08(+5.37%)
Mar 26, 2020
1.530
1.570
1.460
1.490
29,655
+0.04(+2.76%)
Mar 25, 2020
1.440
1.580
1.440
1.450
41,735
+0.02(+1.40%)
Mar 24, 2020
1.300
1.432
1.300
1.430
81,649
+0.21(+17.21%)
Mar 23, 2020
1.210
1.320
1.160
1.220
21,756
-0.01(-0.81%)
Mar 20, 2020
1.270
1.325
1.190
1.230
71,600
-0.04(-3.52%)
Mar 19, 2020
1.110
1.275
1.100
1.275
94,277
+0.13(+11.83%)
Mar 18, 2020
1.250
1.250
1.140
1.140
60,442
-0.11(-8.80%)
Mar 17, 2020
1.300
1.300
1.121
1.250
47,210
+0.03(+2.46%)
Mar 16, 2020
1.410
1.410
1.220
1.220
58,274
-0.16(-11.59%)
Mar 13, 2020
1.550
1.600
1.380
1.380
96,000
-0.06(-4.17%)
Mar 12, 2020
1.580
1.830
1.360
1.440
108,111
-0.21(-12.73%)
Mar 11, 2020
1.650
1.710
1.610
1.650
68,111
+0.00(+0.00%)
Mar 10, 2020
1.610
1.805
1.610
1.650
66,079
+0.01(+0.61%)
Mar 09, 2020
1.610
1.790
1.600
1.640
82,181
-0.16(-8.89%)
Mar 06, 2020
2.020
2.020
1.800
1.800
162,000
-0.22(-10.89%)
Mar 05, 2020
2.020
2.060
2.000
2.020
13,713
+0.00(+0.00%)
Mar 04, 2020
2.140
2.140
2.020
2.020
55,181
-0.09(-4.27%)
Mar 03, 2020
2.240
2.240
2.070
2.110
95,791
-0.04(-1.86%)
Mar 02, 2020
2.100
2.170
2.100
2.150
119,343
+0.05(+2.38%)
Feb 28, 2020
2.030
2.105
2.030
2.100
89,500
-0.02(-0.94%)
Feb 27, 2020
2.060
2.140
2.010
2.120
74,062
+0.03(+1.44%)
Feb 26, 2020
2.090
2.190
2.060
2.090
86,534
-0.03(-1.42%)
Feb 25, 2020
2.140
2.270
2.060
2.120
109,505
-0.05(-2.30%)
Feb 24, 2020
2.160
2.181
2.100
2.170
135,473
-0.09(-3.98%)
Feb 21, 2020
2.390
2.470
2.240
2.260
61,100
-0.13(-5.44%)
Feb 20, 2020
2.350
2.390
2.250
2.390
199,267
-0.02(-0.83%)
Feb 19, 2020
2.720
2.780
2.360
2.410
216,064
-0.26(-9.74%)
Feb 18, 2020
2.470
2.690
2.470
2.670
315,755
+0.25(+10.33%)
Feb 14, 2020
2.350
2.440
2.230
2.420
168,500
-0.01(-0.50%)
Feb 13, 2020
2.390
2.450
2.380
2.432
158,409
+0.03(+1.34%)
Feb 12, 2020
2.230
2.420
2.180
2.400
326,662
+0.21(+9.59%)
Feb 11, 2020
2.040
2.260
2.020
2.190
171,553
+0.18(+8.96%)
Feb 10, 2020
1.970
2.031
1.970
2.010
40,884
+0.00(+0.00%)
Feb 07, 2020
2.010
2.065
1.990
2.010
52,600
-0.03(-1.47%)
Feb 06, 2020
2.060
2.090
2.010
2.040
69,423
+0.00(+0.00%)
Feb 05, 2020
2.140
2.140
2.040
2.040
54,264
-0.06(-2.86%)
Feb 04, 2020
2.046
2.150
2.046
2.100
63,673
+0.08(+3.96%)
Feb 03, 2020
2.060
2.110
2.010
2.020
69,726
-0.03(-1.46%)
Jan 31, 2020
2.110
2.110
2.050
2.050
54,100
-0.07(-3.30%)
Jan 30, 2020
2.100
2.120
2.090
2.120
18,277
+0.00(+0.00%)
Jan 29, 2020
2.130
2.150
2.085
2.120
63,926
-0.03(-1.40%)
Jan 28, 2020
2.070
2.160
2.000
2.150
31,678
+0.05(+2.38%)
Jan 27, 2020
2.060
2.200
2.050
2.100
117,965
-0.13(-5.83%)
Jan 24, 2020
2.190
2.290
2.190
2.230
65,100
-0.01(-0.45%)
Jan 23, 2020
2.130
2.250
2.130
2.240
51,991
+0.02(+0.90%)
Jan 22, 2020
2.290
2.290
2.130
2.220
74,415
-0.08(-3.48%)
Jan 21, 2020
2.050
2.300
2.030
2.300
288,182
+0.30(+15.00%)
Jan 17, 2020
1.920
2.030
1.904
2.000
103,800
+0.10(+5.26%)
Jan 16, 2020
1.860
1.920
1.840
1.900
90,036
+0.05(+2.70%)
Jan 15, 2020
1.820
1.910
1.750
1.850
51,236
-0.01(-0.54%)
Jan 14, 2020
1.860
1.900
1.770
1.860
134,912
-0.01(-0.53%)
Jan 13, 2020
1.940
1.965
1.830
1.870
114,048
-0.04(-2.09%)
Jan 10, 2020
2.150
2.150
1.855
1.910
398,600
-0.23(-10.75%)
Jan 09, 2020
2.000
2.230
1.980
2.140
463,845
+0.13(+6.47%)
Jan 08, 2020
1.940
2.100
1.930
2.010
193,389
+0.07(+3.61%)
Jan 07, 2020
2.000
2.170
1.920
1.940
181,769
-0.04(-2.02%)
Jan 06, 2020
2.020
2.120
1.980
1.980
146,838
-0.11(-5.26%)
Jan 03, 2020
2.070
2.200
2.030
2.090
125,100
+0.02(+0.97%)
Jan 02, 2020
2.000
2.130
2.000
2.070
92,327
+0.07(+3.50%)
Dec 31, 2019
1.990
2.030
1.990
2.000
54,700
+0.01(+0.50%)
Dec 30, 2019
1.990
2.050
1.980
1.990
16,077
-0.01(-0.50%)
Dec 27, 2019
2.010
2.030
1.942
2.000
28,400
-0.02(-0.99%)
Dec 26, 2019
1.900
2.020
1.869
2.020
67,337
+0.12(+6.32%)
Dec 24, 2019
1.850
1.910
1.830
1.900
45,500
+0.00(+0.00%)
Dec 23, 2019
1.870
1.910
1.780
1.900
145,264
+0.06(+3.26%)
Dec 20, 2019
1.920
1.940
1.830
1.840
54,100
-0.06(-3.16%)
Dec 19, 2019
1.900
1.930
1.900
1.900
46,150
+0.01(+0.53%)
Dec 18, 2019
1.910
1.970
1.890
1.890
22,066
-0.02(-1.05%)
Dec 17, 2019
2.000
2.000
1.900
1.910
50,010
-0.03(-1.55%)
Dec 16, 2019
2.010
2.020
1.940
1.940
52,606
-0.06(-3.00%)
Dec 13, 2019
1.960
2.025
1.940
2.000
74,400
+0.00(+0.00%)
Dec 12, 2019
2.050
2.080
1.910
2.000
175,981
-0.05(-2.44%)
Dec 11, 2019
2.020
2.050
1.961
2.050
124,215
+0.05(+2.50%)
Dec 10, 2019
2.000
2.080
1.990
2.000
101,393
+0.02(+1.01%)
Dec 09, 2019
1.910
2.060
1.910
1.980
99,172
+0.07(+3.66%)
Dec 06, 2019
1.869
1.940
1.869
1.910
89,400
+0.03(+1.60%)
Dec 05, 2019
1.880
1.970
1.839
1.880
58,502
+0.01(+0.53%)
Dec 04, 2019
1.890
1.890
1.816
1.870
362,793
-0.02(-1.06%)
Dec 03, 2019
1.840
1.890
1.760
1.890
58,365
+0.00(+0.00%)
Dec 02, 2019
1.920
1.940
1.870
1.890
30,627
+0.00(+0.00%)
Nov 29, 2019
1.890
1.950
1.890
1.890
25,000
-0.02(-1.05%)
Nov 27, 2019
1.920
1.930
1.820
1.910
19,300
-0.01(-0.52%)
Nov 26, 2019
1.860
1.960
1.860
1.920
85,124
+0.02(+1.05%)
Nov 25, 2019
2.030
2.052
1.790
1.900
323,190
-0.12(-5.94%)
Nov 22, 2019
2.050
2.070
2.020
2.020
14,600
-0.03(-1.48%)
Nov 21, 2019
2.070
2.090
1.950
2.050
66,738
+0.01(+0.50%)
Nov 20, 2019
2.180
2.210
2.010
2.040
101,367
-0.14(-6.42%)
Nov 19, 2019
2.140
2.290
2.070
2.180
94,225
+0.04(+1.87%)
Nov 18, 2019
2.190
2.270
2.100
2.140
61,287
-0.09(-4.04%)
Nov 15, 2019
2.210
2.330
2.100
2.230
88,400
+0.03(+1.36%)
Nov 14, 2019
2.210
2.210
2.110
2.200
58,251
+0.01(+0.46%)
Nov 13, 2019
2.070
2.300
2.070
2.190
216,794
+0.13(+6.31%)
Nov 12, 2019
1.960
2.180
1.920
2.060
234,831
+0.15(+7.85%)
Nov 11, 2019
1.720
2.100
1.720
1.910
636,438
+0.27(+16.46%)
Nov 08, 2019
1.690
1.700
1.640
1.640
37,200
-0.06(-3.53%)
Nov 07, 2019
1.620
1.700
1.620
1.700
14,175
+0.05(+3.03%)
Nov 06, 2019
1.700
1.710
1.633
1.650
40,663
-0.05(-2.94%)
Nov 05, 2019
1.650
1.700
1.648
1.700
19,082
+0.04(+2.32%)
Nov 04, 2019
1.650
1.690
1.649
1.661
39,617
+0.00(+0.09%)
Nov 01, 2019
1.661
1.661
1.620
1.660
17,900
-0.01(-0.60%)
Oct 31, 2019
1.620
1.740
1.610
1.670
48,192
+0.02(+1.21%)
Oct 30, 2019
1.640
1.670
1.610
1.650
40,194
+0.03(+1.85%)
Oct 29, 2019
1.730
1.734
1.614
1.620
87,790
-0.15(-8.47%)
Oct 28, 2019
1.780
1.780
1.710
1.770
24,612
-0.03(-1.67%)
Oct 25, 2019
1.820
1.820
1.750
1.800
7,700
+0.00(+0.00%)
Oct 24, 2019
1.780
1.810
1.750
1.800
49,811
+0.04(+2.27%)
Oct 23, 2019
1.730
1.780
1.700
1.760
62,561
-0.01(-0.56%)
Oct 22, 2019
1.810
1.850
1.760
1.770
27,569
-0.02(-1.12%)
Oct 21, 2019
1.830
1.860
1.750
1.790
66,197
-0.04(-2.19%)
Oct 18, 2019
1.823
1.860
1.823
1.830
43,700
-0.01(-0.54%)
Oct 17, 2019
1.840
1.910
1.800
1.840
69,754
-0.02(-1.08%)
Oct 16, 2019
1.840
1.870
1.830
1.860
28,797
+0.00(+0.00%)
Oct 15, 2019
1.790
1.940
1.780
1.860
196,527
+0.09(+5.08%)
Oct 14, 2019
1.730
1.820
1.718
1.770
117,409
+0.03(+1.72%)
Oct 11, 2019
1.710
1.750
1.644
1.740
63,700
+0.06(+3.57%)
Oct 10, 2019
1.750
1.780
1.657
1.680
38,201
-0.06(-3.45%)
Oct 09, 2019
1.720
1.790
1.680
1.740
33,127
+0.00(+0.00%)
Oct 08, 2019
1.740
1.810
1.650
1.740
103,740
-0.05(-2.79%)
Oct 07, 2019
1.650
1.850
1.630
1.790
167,608
+0.14(+8.48%)
Oct 04, 2019
1.610
1.740
1.570
1.650
206,300
-0.03(-1.79%)
Oct 03, 2019
1.710
1.770
1.590
1.680
87,427
+0.00(+0.00%)
Oct 02, 2019
1.720
1.770
1.650
1.680
63,455
-0.07(-3.87%)
Oct 01, 2019
1.870
1.909
1.720
1.748
163,822
-0.04(-2.36%)
Sep 30, 2019
1.660
1.900
1.660
1.790
312,547
+0.20(+12.58%)
Sep 27, 2019
1.660
1.703
1.590
1.590
142,400
-0.08(-4.79%)
Sep 26, 2019
1.380
1.670
1.380
1.670
549,585
+0.31(+22.79%)
Sep 25, 2019
1.380
1.400
1.350
1.360
102,121
-0.01(-0.73%)
Sep 24, 2019
1.370
1.390
1.350
1.370
32,783
+0.01(+0.74%)
Sep 23, 2019
1.420
1.420
1.290
1.360
36,226
-0.07(-4.90%)
Sep 20, 2019
1.350
1.430
1.350
1.430
27,000
+0.08(+5.93%)
Sep 19, 2019
1.390
1.390
1.350
1.350
21,836
-0.01(-0.74%)
Sep 18, 2019
1.380
1.400
1.350
1.360
9,162
-0.02(-1.45%)
Sep 17, 2019
1.400
1.418
1.360
1.380
33,561
-0.06(-4.17%)
Sep 16, 2019
1.400
1.440
1.370
1.440
65,671
+0.03(+2.13%)
Sep 13, 2019
1.430
1.430
1.400
1.410
23,000
-0.02(-1.40%)
Sep 12, 2019
1.430
1.440
1.410
1.430
24,027
+0.02(+1.42%)
Sep 11, 2019
1.450
1.450
1.407
1.410
22,424
-0.04(-2.76%)
Sep 10, 2019
1.400
1.450
1.400
1.450
86,979
+0.06(+4.32%)
Sep 09, 2019
1.394
1.415
1.360
1.390
11,944
-0.02(-1.42%)
Sep 06, 2019
1.410
1.440
1.400
1.410
16,700
+0.01(+1.08%)
Sep 05, 2019
1.347
1.406
1.347
1.395
31,800
+0.06(+4.49%)
Sep 04, 2019
1.300
1.370
1.300
1.335
16,804
+0.02(+1.91%)
Sep 03, 2019
1.310
1.380
1.280
1.310
96,146
-0.03(-2.24%)
Aug 30, 2019
1.361
1.361
1.320
1.340
20,000
+0.02(+1.52%)
Aug 29, 2019
1.342
1.370
1.320
1.320
23,216
+0.00(+0.00%)
Aug 28, 2019
1.330
1.360
1.310
1.320
18,256
-0.01(-0.75%)
Aug 27, 2019
1.320
1.370
1.310
1.330
27,238
+0.00(+0.00%)
Aug 26, 2019
1.340
1.357
1.310
1.330
23,436
-0.02(-1.48%)
Aug 23, 2019
1.360
1.393
1.350
1.350
7,000
-0.04(-2.88%)
Aug 22, 2019
1.375
1.390
1.375
1.390
1,823
+0.00(+0.00%)
Aug 21, 2019
1.410
1.410
1.350
1.390
1,926
-0.01(-0.71%)
Aug 20, 2019
1.367
1.400
1.365
1.400
1,777
+0.00(+0.00%)
Aug 19, 2019
1.340
1.400
1.320
1.400
24,932
+0.07(+5.26%)
Aug 16, 2019
1.340
1.360
1.310
1.330
13,000
+0.02(+1.14%)
Aug 15, 2019
1.340
1.400
1.270
1.315
18,726
+0.00(+0.38%)
Aug 14, 2019
1.300
1.401
1.290
1.310
19,792
-0.03(-2.24%)
Aug 13, 2019
1.320
1.350
1.320
1.340
33,820
+0.05(+4.17%)
Aug 12, 2019
1.400
1.400
1.270
1.286
43,551
-0.08(-5.95%)
Aug 09, 2019
1.369
1.420
1.350
1.368
13,000
+0.01(+0.57%)
Aug 08, 2019
1.330
1.430
1.320
1.360
71,133
+0.00(+0.00%)
Aug 07, 2019
1.300
1.370
1.290
1.360
17,992
+0.04(+3.03%)
Aug 06, 2019
1.410
1.410
1.305
1.320
12,443
-0.02(-1.86%)
Aug 05, 2019
1.290
1.399
1.290
1.345
46,810
+0.02(+1.89%)
Aug 02, 2019
1.310
1.320
1.285
1.320
50,600
+0.01(+0.76%)
Aug 01, 2019
1.380
1.390
1.310
1.310
80,640
+0.00(+0.00%)
Jul 31, 2019
1.370
1.420
1.310
1.310
62,564
-0.11(-7.75%)
Jul 30, 2019
1.420
1.450
1.380
1.420
67,470
+0.01(+0.71%)
Jul 29, 2019
1.470
1.520
1.410
1.410
67,791
-0.05(-3.42%)
Jul 26, 2019
1.470
1.504
1.460
1.460
44,500
-0.03(-2.01%)
Jul 25, 2019
1.480
1.510
1.460
1.490
41,621
+0.00(+0.00%)
Jul 24, 2019
1.470
1.530
1.455
1.490
93,382
-0.01(-0.67%)
Jul 23, 2019
1.430
1.529
1.410
1.500
189,871
+0.03(+2.04%)
Jul 22, 2019
1.600
1.600
1.455
1.470
93,219
-0.12(-7.55%)
Jul 19, 2019
1.750
1.810
1.570
1.590
324,100
-0.05(-3.05%)
Jul 18, 2019
1.650
1.700
1.620
1.640
59,973
-0.04(-2.38%)
Jul 17, 2019
1.670
1.705
1.650
1.680
53,426
+0.04(+2.75%)
Jul 16, 2019
1.470
1.708
1.470
1.635
50,375
+0.19(+12.76%)
Jul 15, 2019
1.510
1.550
1.450
1.450
20,416
-0.05(-3.33%)
Jul 12, 2019
1.530
1.580
1.500
1.500
19,000
-0.06(-3.85%)
Jul 11, 2019
1.550
1.590
1.500
1.560
20,995
-0.01(-0.64%)
Jul 10, 2019
1.500
1.590
1.500
1.570
21,286
+0.06(+3.97%)
Jul 09, 2019
1.550
1.552
1.500
1.510
23,768
-0.02(-1.31%)
Jul 08, 2019
1.600
1.610
1.530
1.530
30,989
-0.06(-3.77%)
Jul 05, 2019
1.570
1.590
1.570
1.590
6,800
+0.02(+1.27%)
Jul 03, 2019
1.570
1.580
1.550
1.570
6,700
+0.03(+1.95%)
Jul 02, 2019
1.610
1.620
1.530
1.540
18,719
-0.06(-3.75%)
Jul 01, 2019
1.640
1.640
1.600
1.600
34,339
-0.05(-3.03%)
Jun 28, 2019
1.570
1.650
1.570
1.650
19,700
+0.07(+4.43%)
Jun 27, 2019
1.520
1.580
1.518
1.580
5,664
+0.05(+3.46%)
Jun 26, 2019
1.570
1.580
1.500
1.527
21,736
-0.04(-2.73%)
Jun 25, 2019
1.550
1.580
1.520
1.570
2,329
-0.01(-0.63%)
Jun 24, 2019
1.590
1.610
1.510
1.580
24,745
-0.02(-1.25%)
Jun 21, 2019
1.630
1.630
1.560
1.600
13,700
-0.03(-1.84%)
Jun 20, 2019
1.600
1.640
1.540
1.630
14,693
+0.02(+1.20%)
Jun 19, 2019
1.650
1.650
1.607
1.611
5,620
+0.00(+0.04%)
Jun 18, 2019
1.540
1.650
1.540
1.610
30,231
+0.01(+0.63%)
Jun 17, 2019
1.630
1.630
1.550
1.600
21,438
-0.01(-0.62%)
Jun 14, 2019
1.640
1.690
1.600
1.610
32,700
-0.07(-4.17%)
Jun 13, 2019
1.690
1.690
1.650
1.680
2,034
+0.01(+0.60%)
Jun 12, 2019
1.690
1.700
1.610
1.670
4,660
-0.05(-2.91%)
Jun 11, 2019
1.670
1.720
1.600
1.720
6,836
+0.01(+0.58%)
Jun 10, 2019
1.670
1.730
1.640
1.710
49,187
+0.05(+3.01%)
Jun 07, 2019
1.640
1.740
1.640
1.660
37,500
+0.01(+0.61%)
Jun 06, 2019
1.710
1.736
1.630
1.650
74,857
-0.09(-5.17%)
Jun 05, 2019
1.730
1.782
1.680
1.740
43,279
+0.06(+3.57%)
Jun 04, 2019
1.750
1.870
1.680
1.680
75,671
-0.07(-4.00%)
Jun 03, 2019
1.780
1.800
1.680
1.750
21,078
+0.00(+0.00%)
May 31, 2019
1.740
1.780
1.726
1.750
23,800
-0.01(-0.57%)
May 30, 2019
1.720
1.760
1.710
1.760
37,145
+0.05(+2.92%)
May 29, 2019
1.640
1.710
1.600
1.710
89,368
+0.05(+3.01%)
May 28, 2019
1.640
1.680
1.620
1.660
10,714
-0.03(-1.78%)
May 24, 2019
1.590
1.700
1.590
1.690
53,900
+0.06(+3.68%)
May 23, 2019
1.600
1.640
1.550
1.630
31,296
+0.00(+0.00%)
May 22, 2019
1.540
1.630
1.510
1.630
22,440
+0.06(+3.82%)
May 21, 2019
1.560
1.650
1.538
1.570
59,010
+0.02(+1.29%)
May 20, 2019
1.570
1.575
1.500
1.550
16,149
-0.03(-1.90%)
May 17, 2019
1.560
1.600
1.550
1.580
39,500
-0.01(-0.63%)
May 16, 2019
1.560
1.600
1.560
1.590
8,046
+0.03(+1.92%)
May 15, 2019
1.590
1.615
1.520
1.560
34,411
-0.02(-1.27%)
May 14, 2019
1.630
1.640
1.580
1.580
14,796
-0.04(-2.47%)
May 13, 2019
1.670
1.670
1.530
1.620
66,113
-0.06(-3.57%)
May 10, 2019
1.660
1.710
1.640
1.680
87,300
+0.03(+1.82%)
May 09, 2019
1.700
1.720
1.650
1.650
111,471
-0.07(-4.07%)
May 08, 2019
1.710
1.740
1.710
1.720
73,096
+0.02(+1.18%)
May 07, 2019
1.640
1.740
1.640
1.700
188,319
+0.05(+3.03%)
May 06, 2019
1.630
1.720
1.630
1.650
32,146
+0.00(+0.00%)
May 03, 2019
1.650
1.680
1.640
1.650
25,200
+0.02(+1.23%)
May 02, 2019
1.670
1.676
1.620
1.630
23,412
+0.01(+0.62%)
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.