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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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 29, 2022
16.11
16.27
16.05
16.09
34,819
-0.26(-1.57%)
Apr 28, 2022
16.15
16.45
16.06
16.34
29,551
+0.18(+1.12%)
Apr 27, 2022
16.07
16.24
16.07
16.16
47,125
+0.07(+0.41%)
Apr 26, 2022
16.15
16.30
16.07
16.10
65,304
-0.17(-1.05%)
Apr 25, 2022
16.53
16.69
16.08
16.27
93,607
-0.45(-2.67%)
Apr 22, 2022
16.75
16.75
16.45
16.71
36,528
-0.06(-0.34%)
Apr 21, 2022
17.04
17.27
16.71
16.77
46,759
-0.32(-1.89%)
Apr 20, 2022
16.59
17.28
16.59
17.09
48,244
+0.33(+1.98%)
Apr 19, 2022
16.21
16.83
16.21
16.76
87,049
+0.43(+2.62%)
Apr 18, 2022
16.30
16.42
16.15
16.33
91,368
-0.08(-0.46%)
Apr 14, 2022
16.34
16.60
16.33
16.41
48,986
-0.01(-0.06%)
Apr 13, 2022
16.36
16.63
16.36
16.42
83,456
+0.04(+0.23%)
Apr 12, 2022
16.58
17.06
16.37
16.38
157,087
-0.14(-0.86%)
Apr 11, 2022
16.67
17.20
16.51
16.52
133,808
+0.01(+0.06%)
Apr 08, 2022
16.78
16.80
16.46
16.52
94,010
-0.33(-1.97%)
Apr 07, 2022
16.96
17.03
16.79
16.85
30,912
-0.10(-0.62%)
Apr 06, 2022
17.19
17.19
16.91
16.95
58,277
-0.13(-0.78%)
Apr 05, 2022
17.46
17.46
17.09
17.09
42,221
-0.30(-1.75%)
Apr 04, 2022
17.12
17.55
16.92
17.39
41,839
+11.67(+203.99%)
Apr 01, 2022
5.739
5.787
5.720
5.720
106,785
-0.03(-0.50%)
Mar 31, 2022
5.911
5.977
5.720
5.749
139,838
-0.13(-2.26%)
Mar 30, 2022
6.015
6.015
5.806
5.882
172,765
-0.04(-0.64%)
Mar 29, 2022
5.901
5.976
5.836
5.920
172,482
+0.02(+0.32%)
Mar 28, 2022
5.836
5.920
5.799
5.901
274,351
+0.18(+3.10%)
Mar 25, 2022
5.789
5.816
5.724
5.724
77,946
-0.03(-0.49%)
Mar 24, 2022
5.827
5.873
5.743
5.752
93,580
-0.07(-1.28%)
Mar 23, 2022
5.780
5.845
5.752
5.827
123,898
+0.08(+1.46%)
Mar 22, 2022
5.659
5.780
5.649
5.743
143,744
+0.18(+3.19%)
Mar 21, 2022
5.631
5.696
5.509
5.565
338,292
-0.09(-1.65%)
Mar 18, 2022
5.715
5.715
5.603
5.659
209,770
-0.04(-0.66%)
Mar 17, 2022
5.743
5.836
5.678
5.696
139,191
-0.02(-0.33%)
Mar 16, 2022
5.677
5.743
5.649
5.715
172,271
+0.08(+1.49%)
Mar 15, 2022
5.640
5.677
5.612
5.631
206,534
-0.00(-0.08%)
Mar 14, 2022
5.743
5.743
5.621
5.635
176,329
-0.12(-2.03%)
Mar 11, 2022
5.883
5.883
5.752
5.752
59,925
-0.08(-1.44%)
Mar 10, 2022
5.789
5.845
5.789
5.836
30,192
+0.04(+0.64%)
Mar 09, 2022
5.789
5.957
5.724
5.799
73,762
+0.07(+1.31%)
Mar 08, 2022
5.705
5.824
5.705
5.724
38,779
+0.00(+0.00%)
Mar 07, 2022
5.789
5.901
5.696
5.724
104,073
-0.07(-1.13%)
Mar 04, 2022
5.920
5.920
5.743
5.789
169,224
-0.13(-2.21%)
Mar 03, 2022
6.088
6.121
5.883
5.920
181,120
-0.21(-3.35%)
Mar 02, 2022
6.107
6.247
5.976
6.125
235,834
+0.09(+1.55%)
Mar 01, 2022
6.163
6.163
6.032
6.032
47,249
-0.02(-0.31%)
Feb 28, 2022
6.144
6.155
5.957
6.051
39,095
-0.11(-1.74%)
Feb 25, 2022
6.032
6.251
6.129
6.158
140,864
+0.16(+2.73%)
Feb 24, 2022
5.631
6.069
5.631
5.995
135,882
+0.33(+5.77%)
Feb 23, 2022
5.929
5.970
5.668
5.668
294,781
-0.31(-5.16%)
Feb 22, 2022
5.901
5.995
5.855
5.976
125,430
+0.08(+1.43%)
Feb 18, 2022
5.892
0
+0.12(+2.10%)
Feb 17, 2022
5.920
5.920
5.754
5.771
126,339
-0.12(-2.06%)
Feb 16, 2022
5.855
5.967
5.761
5.892
202,989
+0.02(+0.32%)
Feb 15, 2022
5.995
6.060
5.864
5.873
168,481
-0.10(-1.72%)
Feb 14, 2022
6.069
6.144
5.939
5.976
68,601
-0.07(-1.08%)
Feb 11, 2022
6.051
6.153
6.041
6.041
53,949
+0.00(+0.00%)
Feb 10, 2022
6.116
6.209
6.041
6.041
97,679
-0.16(-2.63%)
Feb 09, 2022
6.209
6.256
6.144
6.205
41,781
-0.01(-0.23%)
Feb 08, 2022
6.247
6.316
6.163
6.219
78,735
-0.01(-0.15%)
Feb 07, 2022
6.163
6.256
6.099
6.228
74,757
+0.07(+1.06%)
Feb 04, 2022
6.200
6.247
6.069
6.163
119,332
-0.07(-1.20%)
Feb 03, 2022
6.312
6.116
6.237
68,921
-0.04(-0.60%)
Feb 02, 2022
6.471
6.471
6.247
6.275
95,443
-0.21(-3.31%)
Feb 01, 2022
6.449
6.490
6.349
6.490
171,682
+0.09(+1.46%)
Jan 31, 2022
6.303
6.396
290,070
+0.18(+2.85%)
Jan 28, 2022
6.116
6.219
6.023
6.219
151,115
+0.10(+1.68%)
Jan 27, 2022
5.957
6.237
5.949
6.116
160,802
+0.17(+2.83%)
Jan 26, 2022
6.041
6.051
5.939
5.948
56,016
-0.03(-0.47%)
Jan 25, 2022
5.985
6.004
5.789
5.976
194,800
-0.02(-0.31%)
Jan 24, 2022
5.976
5.999
5.743
5.995
261,804
+0.03(+0.47%)
Jan 21, 2022
6.107
6.125
5.930
5.967
223,096
-0.16(-2.59%)
Jan 20, 2022
6.181
6.275
6.107
6.125
98,799
-0.01(-0.15%)
Jan 19, 2022
6.219
6.265
6.088
6.135
66,604
-0.08(-1.35%)
Jan 18, 2022
6.312
6.312
6.163
6.219
87,394
-0.09(-1.48%)
Jan 14, 2022
6.312
0
+0.02(+0.30%)
Jan 13, 2022
6.303
6.350
6.209
6.294
177,900
+0.04(+0.60%)
Jan 12, 2022
6.219
6.303
6.200
6.256
146,980
+0.07(+1.21%)
Jan 11, 2022
6.266
6.266
6.125
6.181
56,813
-0.07(-1.19%)
Jan 10, 2022
6.181
6.256
6.079
6.256
113,337
+0.09(+1.52%)
Jan 07, 2022
6.116
6.209
6.051
6.163
93,332
+0.06(+0.92%)
Jan 06, 2022
6.153
6.153
6.069
6.107
52,074
-0.04(-0.61%)
Jan 05, 2022
6.135
6.209
6.079
6.144
62,702
+0.03(+0.46%)
Jan 04, 2022
6.209
6.209
6.069
6.116
84,687
+0.00(+0.00%)
Jan 03, 2022
6.088
6.129
6.013
6.116
69,053
+0.11(+1.87%)
Dec 31, 2021
6.172
6.172
5.995
6.004
152,957
-0.10(-1.68%)
Dec 30, 2021
6.228
6.266
6.069
6.107
201,898
-0.07(-1.21%)
Dec 29, 2021
6.118
6.209
6.027
6.181
157,839
+0.22(+3.65%)
Dec 28, 2021
6.136
6.230
5.936
5.964
211,497
-0.24(-3.81%)
Dec 27, 2021
5.991
6.236
5.936
6.200
355,215
+0.23(+3.80%)
Dec 23, 2021
5.973
6.082
5.964
5.973
120,976
+0.00(+0.00%)
Dec 22, 2021
5.945
6.066
5.873
5.973
92,914
+0.01(+0.15%)
Dec 21, 2021
5.900
6.091
5.900
5.964
204,448
+0.06(+1.08%)
Dec 20, 2021
5.964
5.972
5.809
5.900
230,888
-0.10(-1.66%)
Dec 17, 2021
6.091
6.091
5.909
6.000
117,884
-0.09(-1.49%)
Dec 16, 2021
6.018
6.127
5.984
6.091
82,774
+0.15(+2.44%)
Dec 15, 2021
6.000
6.026
5.891
5.945
142,191
-0.05(-0.91%)
Dec 14, 2021
5.646
6.018
5.646
6.000
159,939
+0.35(+6.27%)
Dec 13, 2021
5.809
5.839
5.628
5.646
234,496
-0.17(-2.96%)
Dec 10, 2021
5.809
5.864
5.755
5.818
71,113
-0.01(-0.16%)
Dec 09, 2021
5.837
5.864
5.773
5.827
81,711
-0.01(-0.16%)
Dec 08, 2021
5.855
5.900
5.818
5.837
105,783
-0.01(-0.16%)
Dec 07, 2021
5.791
5.873
5.766
5.846
95,908
+0.05(+0.94%)
Dec 06, 2021
5.773
5.900
5.746
5.791
73,740
+0.05(+0.92%)
Dec 03, 2021
5.855
5.927
5.637
5.738
88,926
-0.08(-1.38%)
Dec 02, 2021
5.709
5.899
5.691
5.818
149,144
+0.11(+1.91%)
Dec 01, 2021
5.837
5.900
5.655
5.709
123,800
-0.05(-0.79%)
Nov 30, 2021
5.846
5.909
5.746
5.755
159,713
-0.09(-1.55%)
Nov 29, 2021
5.905
5.955
5.818
5.846
91,334
-0.06(-0.97%)
Nov 26, 2021
5.973
6.073
5.850
5.903
110,637
-0.15(-2.50%)
Nov 24, 2021
6.045
6.118
6.018
6.054
41,385
-0.03(-0.51%)
Nov 23, 2021
6.009
6.085
5.973
6.085
20,975
+0.06(+0.97%)
Nov 22, 2021
5.991
6.073
5.955
6.027
140,767
+0.04(+0.61%)
Nov 19, 2021
6.082
6.118
5.964
5.991
234,001
-0.05(-0.75%)
Nov 18, 2021
5.955
6.127
6.000
6.036
448,469
+0.07(+1.22%)
Nov 17, 2021
6.036
6.054
5.909
5.964
160,094
+0.03(+0.46%)
Nov 16, 2021
6.009
6.048
5.900
5.936
216,919
-0.15(-2.39%)
Nov 15, 2021
6.100
6.127
6.009
6.082
151,891
-0.04(-0.59%)
Nov 12, 2021
6.073
6.145
6.045
6.118
81,431
+0.05(+0.75%)
Nov 11, 2021
6.163
6.163
6.045
6.073
61,703
-0.05(-0.74%)
Nov 10, 2021
6.163
6.118
87,983
-0.10(-1.61%)
Nov 09, 2021
6.091
6.218
6.082
6.218
182,342
+0.13(+2.09%)
Nov 08, 2021
6.082
6.172
5.936
6.091
262,547
+0.05(+0.90%)
Nov 05, 2021
5.900
6.082
5.879
6.036
159,752
+0.15(+2.47%)
Nov 04, 2021
5.864
5.964
5.782
5.891
255,812
+0.03(+0.46%)
Nov 03, 2021
5.891
5.918
5.827
5.864
81,958
+0.00(+0.00%)
Nov 02, 2021
5.900
5.964
5.802
5.864
152,539
-0.05(-0.77%)
Nov 01, 2021
5.900
5.900
5.855
5.909
132,154
+0.01(+0.15%)
Oct 29, 2021
5.864
5.918
5.782
5.900
122,842
+0.10(+1.72%)
Oct 28, 2021
5.764
5.891
5.728
5.800
158,481
+0.03(+0.47%)
Oct 27, 2021
5.955
6.036
5.737
5.773
385,454
-0.15(-2.45%)
Oct 26, 2021
5.973
5.918
122,263
-0.03(-0.46%)
Oct 25, 2021
5.809
5.973
5.782
5.945
233,047
+0.17(+2.99%)
Oct 22, 2021
5.773
5.818
5.682
5.773
84,769
+0.00(+0.00%)
Oct 21, 2021
5.782
5.855
5.709
5.773
105,332
+0.00(+0.00%)
Oct 20, 2021
5.864
5.945
5.728
5.773
157,537
-0.06(-1.09%)
Oct 19, 2021
5.891
5.891
5.791
5.837
113,068
-0.05(-0.77%)
Oct 18, 2021
5.809
5.918
5.791
5.882
211,874
+0.08(+1.41%)
Oct 15, 2021
5.655
5.855
5.655
5.800
244,699
+0.16(+2.90%)
Oct 14, 2021
5.637
5.655
5.564
5.637
104,427
+0.06(+1.14%)
Oct 13, 2021
5.573
5.573
5.483
5.573
191,284
-0.04(-0.65%)
Oct 12, 2021
5.682
5.698
5.564
5.610
85,786
-0.09(-1.59%)
Oct 11, 2021
5.582
5.737
5.546
5.700
318,117
+0.17(+3.12%)
Oct 08, 2021
5.591
5.628
5.519
5.528
73,343
-0.06(-1.14%)
Oct 07, 2021
5.591
5.630
5.501
5.591
115,546
+0.03(+0.49%)
Oct 06, 2021
5.510
5.582
5.473
5.564
102,645
-0.03(-0.49%)
Oct 05, 2021
5.546
5.591
5.501
5.591
47,431
+0.08(+1.48%)
Oct 04, 2021
5.519
5.569
5.446
5.510
139,712
+0.02(+0.33%)
Oct 01, 2021
5.410
5.582
5.401
5.492
290,917
+0.09(+1.68%)
Sep 30, 2021
5.446
5.528
5.365
5.401
467,332
-0.05(-0.83%)
Sep 29, 2021
5.591
5.601
5.428
5.446
380,247
-0.07(-1.32%)
Sep 28, 2021
5.572
5.608
5.323
5.519
480,869
-0.05(-0.96%)
Sep 27, 2021
5.555
5.626
5.510
5.572
470,607
+0.07(+1.30%)
Sep 24, 2021
5.465
5.644
5.448
5.501
3,007,302
-0.24(-4.19%)
Sep 23, 2021
5.965
5.991
5.706
5.742
234,368
-0.05(-0.92%)
Sep 22, 2021
5.706
5.982
5.617
5.795
985,866
-0.15(-2.55%)
Sep 21, 2021
5.938
5.991
5.911
5.947
116,768
-0.11(-1.77%)
Sep 20, 2021
6.045
6.065
5.938
6.054
77,115
-0.03(-0.44%)
Sep 17, 2021
6.241
6.241
6.027
6.081
59,033
-0.17(-2.71%)
Sep 16, 2021
6.188
6.303
6.188
6.250
142,589
+0.04(+0.72%)
Sep 15, 2021
6.143
6.268
6.130
6.205
222,470
+0.09(+1.46%)
Sep 14, 2021
6.081
6.152
5.911
6.116
185,532
+0.05(+0.88%)
Sep 13, 2021
5.929
6.098
5.867
6.063
61,483
+0.16(+2.72%)
Sep 10, 2021
5.956
5.974
5.875
5.902
47,390
-0.07(-1.19%)
Sep 09, 2021
5.795
5.987
5.786
5.974
94,077
+0.18(+3.08%)
Sep 08, 2021
5.858
5.929
5.786
5.795
104,020
-0.06(-1.07%)
Sep 07, 2021
5.956
5.982
5.840
5.858
55,829
-0.10(-1.65%)
Sep 03, 2021
5.827
5.956
5.827
5.956
55,989
+0.12(+1.98%)
Sep 02, 2021
5.974
5.978
5.813
5.840
86,125
-0.16(-2.67%)
Sep 01, 2021
5.938
6.009
5.920
6.000
58,050
+0.08(+1.28%)
Aug 31, 2021
5.893
6.045
5.893
5.925
60,490
+0.04(+0.68%)
Aug 30, 2021
5.849
5.929
5.786
5.884
146,023
+0.09(+1.54%)
Aug 27, 2021
5.804
5.858
5.760
5.795
50,962
-0.04(-0.76%)
Aug 26, 2021
5.804
5.858
5.768
5.840
49,965
+0.00(+0.00%)
Aug 25, 2021
5.804
5.849
5.751
5.840
22,436
+0.04(+0.61%)
Aug 24, 2021
5.822
5.858
5.715
5.804
99,383
+0.01(+0.15%)
Aug 23, 2021
5.751
5.858
5.706
5.795
98,588
+0.04(+0.62%)
Aug 20, 2021
5.644
5.795
5.640
5.760
44,107
+0.12(+2.05%)
Aug 19, 2021
5.795
5.812
5.599
5.644
155,964
-0.12(-2.16%)
Aug 18, 2021
5.786
5.867
5.733
5.768
65,173
+0.00(+0.00%)
Aug 17, 2021
5.733
5.813
5.679
5.768
211,831
-0.02(-0.31%)
Aug 16, 2021
5.742
5.875
5.742
5.786
68,863
+0.03(+0.46%)
Aug 13, 2021
5.849
5.849
5.724
5.760
84,806
-0.12(-1.97%)
Aug 12, 2021
5.884
5.920
5.809
5.875
59,963
-0.04(-0.60%)
Aug 11, 2021
5.795
5.929
5.760
5.911
55,674
+0.13(+2.31%)
Aug 10, 2021
5.858
5.884
5.724
5.777
143,209
-0.10(-1.67%)
Aug 09, 2021
5.831
5.938
5.706
5.875
168,932
+0.08(+1.38%)
Aug 06, 2021
5.947
6.007
5.795
5.795
324,643
-0.16(-2.69%)
Aug 05, 2021
6.000
6.106
5.929
5.956
243,940
-0.05(-0.89%)
Aug 04, 2021
6.000
6.179
5.947
6.009
121,583
+0.01(+0.15%)
Aug 03, 2021
6.045
6.063
5.929
6.000
169,648
-0.01(-0.15%)
Aug 02, 2021
6.081
6.125
5.990
6.009
136,190
-0.12(-1.89%)
Jul 30, 2021
6.241
6.281
6.072
6.125
262,878
-0.07(-1.15%)
Jul 29, 2021
6.179
6.241
6.130
6.196
108,909
+0.02(+0.29%)
Jul 28, 2021
6.063
6.250
6.058
6.179
268,536
+0.16(+2.67%)
Jul 27, 2021
6.027
6.045
5.902
6.018
93,074
+0.00(+0.00%)
Jul 26, 2021
6.027
6.107
5.938
6.018
91,661
+0.04(+0.75%)
Jul 23, 2021
6.036
6.066
5.974
5.974
80,287
-0.12(-2.05%)
Jul 22, 2021
6.134
6.161
6.045
6.098
89,257
-0.01(-0.15%)
Jul 21, 2021
6.116
6.232
6.072
6.107
169,603
+0.03(+0.44%)
Jul 20, 2021
5.960
6.107
5.960
6.081
78,656
+0.15(+2.56%)
Jul 19, 2021
5.956
6.018
5.902
5.929
287,586
-0.09(-1.48%)
Jul 16, 2021
6.116
6.134
6.018
6.018
129,439
-0.12(-1.89%)
Jul 15, 2021
6.107
6.170
6.107
6.134
29,567
+0.00(+0.00%)
Jul 14, 2021
6.161
6.241
6.107
6.134
122,456
-0.01(-0.15%)
Jul 13, 2021
6.232
6.232
6.099
6.143
149,028
-0.09(-1.43%)
Jul 12, 2021
6.196
6.286
6.072
6.232
144,417
+0.08(+1.30%)
Jul 09, 2021
6.098
6.196
6.045
6.152
132,379
+0.10(+1.62%)
Jul 08, 2021
6.152
6.170
6.000
6.054
182,585
-0.12(-2.02%)
Jul 07, 2021
6.179
6.250
6.143
6.179
124,587
+0.03(+0.43%)
Jul 06, 2021
6.107
6.170
6.027
6.152
137,841
+0.08(+1.32%)
Jul 02, 2021
6.107
6.125
6.018
6.072
106,925
+0.01(+0.15%)
Jul 01, 2021
6.018
6.072
6.018
6.063
36,801
+0.05(+0.89%)
Jun 30, 2021
6.116
6.152
5.982
6.009
207,910
-0.07(-1.17%)
Jun 29, 2021
6.268
6.268
6.045
6.081
224,859
-0.12(-2.01%)
Jun 28, 2021
6.056
6.240
6.056
6.205
280,213
+0.11(+1.73%)
Jun 25, 2021
6.118
6.144
6.030
6.100
145,715
-0.01(-0.14%)
Jun 24, 2021
6.074
6.118
6.021
6.109
100,399
+0.05(+0.87%)
Jun 23, 2021
6.021
6.100
6.012
6.056
127,242
+0.02(+0.29%)
Jun 22, 2021
6.021
6.056
5.793
6.039
202,464
-0.04(-0.72%)
Jun 21, 2021
5.705
6.135
5.705
6.082
436,676
+0.48(+8.62%)
Jun 18, 2021
5.696
5.859
5.573
5.600
379,423
-0.17(-2.89%)
Jun 17, 2021
5.863
6.047
5.767
5.767
530,036
-0.10(-1.65%)
Jun 16, 2021
5.881
5.881
5.802
5.863
242,926
-0.02(-0.30%)
Jun 15, 2021
5.854
5.881
5.767
5.881
127,870
+0.06(+1.06%)
Jun 14, 2021
5.767
5.872
5.714
5.819
298,311
+0.22(+3.92%)
Jun 11, 2021
5.573
5.644
5.565
5.600
116,925
+0.06(+1.11%)
Jun 10, 2021
5.749
5.758
5.530
5.538
173,095
-0.16(-2.77%)
Jun 09, 2021
5.802
5.837
5.696
5.696
94,986
-0.06(-1.07%)
Jun 08, 2021
5.872
5.881
5.758
5.758
75,336
-0.06(-1.06%)
Jun 07, 2021
5.854
5.951
5.819
5.819
225,848
-0.04(-0.60%)
Jun 04, 2021
5.784
5.889
5.758
5.854
171,062
+0.09(+1.52%)
Jun 03, 2021
5.784
5.784
5.644
5.767
77,500
-0.02(-0.30%)
Jun 02, 2021
5.758
5.802
5.731
5.784
144,854
-0.02(-0.30%)
Jun 01, 2021
5.591
5.819
5.530
5.802
360,722
+0.29(+5.25%)
May 28, 2021
5.547
5.613
5.494
5.512
100,217
-0.04(-0.63%)
May 27, 2021
5.644
5.688
5.486
5.547
362,408
-0.10(-1.71%)
May 26, 2021
5.530
5.679
5.530
5.644
195,203
+0.11(+2.06%)
May 25, 2021
5.644
5.767
5.530
5.530
260,020
-0.07(-1.25%)
May 24, 2021
5.442
5.617
5.442
5.600
167,123
+0.13(+2.41%)
May 21, 2021
5.415
5.468
5.415
5.468
76,880
+0.06(+1.14%)
May 20, 2021
5.442
5.451
5.398
5.407
75,127
-0.04(-0.65%)
May 19, 2021
5.328
5.451
5.284
5.442
169,117
+0.07(+1.31%)
May 18, 2021
5.328
5.433
5.319
5.372
79,889
+0.02(+0.33%)
May 17, 2021
5.389
5.424
5.328
5.354
157,365
-0.03(-0.49%)
May 14, 2021
5.372
5.442
5.275
5.380
142,673
+0.01(+0.17%)
May 13, 2021
5.222
5.398
5.222
5.371
71,273
+0.13(+2.51%)
May 12, 2021
5.293
5.354
5.222
5.240
115,158
-0.05(-0.99%)
May 11, 2021
5.257
5.336
5.214
5.293
128,192
-0.01(-0.17%)
May 10, 2021
5.310
5.442
5.266
5.301
348,664
+0.01(+0.17%)
May 07, 2021
5.231
5.336
5.231
5.293
149,004
+0.08(+1.52%)
May 06, 2021
5.161
5.249
5.047
5.214
114,839
+0.03(+0.51%)
May 05, 2021
5.249
5.310
5.099
5.187
273,688
-0.08(-1.50%)
May 04, 2021
5.249
5.293
5.222
5.266
132,416
-0.02(-0.33%)
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.