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
Aspen Group Inc
(NQ:
ASPU
)
0.1058
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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 (%)
Oct 31, 2019
6.454
6.454
6.150
6.250
7,634
-0.15(-2.34%)
Oct 30, 2019
6.050
6.440
6.050
6.400
73,153
+0.25(+4.07%)
Oct 29, 2019
6.213
6.281
6.110
6.150
21,447
-0.03(-0.49%)
Oct 28, 2019
6.030
6.430
6.020
6.180
181,325
+0.18(+3.00%)
Oct 25, 2019
6.070
6.072
6.000
6.000
15,000
-0.02(-0.33%)
Oct 24, 2019
5.920
6.190
5.910
6.020
39,404
+0.03(+0.50%)
Oct 23, 2019
5.790
6.090
5.770
5.990
27,026
+0.18(+3.10%)
Oct 22, 2019
6.000
6.000
5.810
5.810
38,514
-0.14(-2.35%)
Oct 21, 2019
5.750
6.085
5.610
5.950
61,670
+0.22(+3.84%)
Oct 18, 2019
5.690
5.800
5.589
5.730
30,600
+0.05(+0.88%)
Oct 17, 2019
5.500
5.870
5.500
5.680
96,577
+0.18(+3.27%)
Oct 16, 2019
5.300
5.520
5.270
5.500
44,175
+0.22(+4.17%)
Oct 15, 2019
5.210
5.340
5.196
5.280
19,639
+0.02(+0.38%)
Oct 14, 2019
5.260
5.350
5.200
5.260
98,277
+0.01(+0.19%)
Oct 11, 2019
5.070
5.370
5.000
5.250
878,300
+0.20(+3.96%)
Oct 10, 2019
5.005
5.200
5.005
5.050
359,864
+0.05(+1.00%)
Oct 09, 2019
5.040
5.230
4.950
5.000
146,789
-0.13(-2.53%)
Oct 08, 2019
5.090
5.220
4.990
5.130
29,298
+0.06(+1.18%)
Oct 07, 2019
5.090
5.113
5.050
5.070
24,244
-0.04(-0.78%)
Oct 04, 2019
5.040
5.110
5.040
5.110
8,400
-0.02(-0.39%)
Oct 03, 2019
4.910
5.210
4.910
5.130
18,625
+0.08(+1.58%)
Oct 02, 2019
5.100
5.180
4.940
5.050
67,002
-0.05(-0.98%)
Oct 01, 2019
5.170
5.370
5.060
5.100
176,251
-0.09(-1.73%)
Sep 30, 2019
5.070
5.270
5.030
5.190
178,238
+0.27(+5.49%)
Sep 27, 2019
5.040
5.040
4.840
4.920
104,500
+0.07(+1.44%)
Sep 26, 2019
5.200
5.210
4.830
4.850
87,649
-0.36(-6.91%)
Sep 25, 2019
5.220
5.265
5.140
5.210
30,781
+0.00(+0.00%)
Sep 24, 2019
5.559
5.559
5.110
5.210
76,754
-0.29(-5.27%)
Sep 23, 2019
5.440
5.630
5.420
5.500
29,798
+0.05(+0.92%)
Sep 20, 2019
5.260
5.470
5.260
5.450
55,500
+0.13(+2.44%)
Sep 19, 2019
5.360
5.500
5.260
5.320
90,479
+0.01(+0.19%)
Sep 18, 2019
5.280
5.350
5.000
5.310
57,078
+0.00(+0.00%)
Sep 17, 2019
5.442
5.442
5.250
5.310
81,852
-0.13(-2.39%)
Sep 16, 2019
5.570
5.600
5.365
5.440
58,075
+0.00(+0.00%)
Sep 13, 2019
5.390
5.515
5.250
5.440
103,700
+0.14(+2.64%)
Sep 12, 2019
5.640
5.680
5.250
5.300
60,112
-0.28(-5.02%)
Sep 11, 2019
5.300
5.770
5.250
5.580
278,194
+0.13(+2.39%)
Sep 10, 2019
5.800
5.840
5.350
5.450
741,195
+0.39(+7.71%)
Sep 09, 2019
4.990
5.190
4.910
5.060
245,769
+0.32(+6.75%)
Sep 06, 2019
4.946
4.946
4.730
4.740
12,900
-0.09(-1.86%)
Sep 05, 2019
4.630
4.870
4.560
4.830
52,467
+0.20(+4.32%)
Sep 04, 2019
4.500
4.767
4.390
4.630
61,254
+0.26(+5.95%)
Sep 03, 2019
4.160
4.400
4.160
4.370
26,257
+0.19(+4.55%)
Aug 30, 2019
4.300
4.350
4.110
4.180
25,600
-0.07(-1.65%)
Aug 29, 2019
3.990
4.273
3.871
4.250
53,842
+0.38(+9.82%)
Aug 28, 2019
3.960
4.000
3.870
3.870
27,237
-0.11(-2.76%)
Aug 27, 2019
4.100
4.100
3.950
3.980
43,595
-0.07(-1.73%)
Aug 26, 2019
4.030
4.160
3.940
4.050
53,233
-0.04(-0.98%)
Aug 23, 2019
4.090
4.170
3.950
4.090
27,600
+0.04(+0.99%)
Aug 22, 2019
4.170
4.170
3.910
4.050
103,884
-0.14(-3.34%)
Aug 21, 2019
4.211
4.348
4.130
4.190
14,669
-0.04(-1.03%)
Aug 20, 2019
4.267
4.460
4.070
4.234
17,874
-0.02(-0.39%)
Aug 19, 2019
4.320
4.401
4.250
4.250
12,668
-0.14(-3.19%)
Aug 16, 2019
4.220
4.400
4.030
4.390
12,600
+0.02(+0.46%)
Aug 15, 2019
4.159
4.470
4.100
4.370
8,074
+0.23(+5.56%)
Aug 14, 2019
4.330
4.444
4.021
4.140
24,778
-0.22(-5.05%)
Aug 13, 2019
4.290
4.370
4.136
4.360
26,748
+0.07(+1.63%)
Aug 12, 2019
4.040
4.290
4.040
4.290
18,699
+0.28(+6.98%)
Aug 09, 2019
4.040
4.270
3.980
4.010
48,300
-0.05(-1.23%)
Aug 08, 2019
4.090
4.210
4.020
4.060
30,427
-0.03(-0.73%)
Aug 07, 2019
3.990
4.280
3.966
4.090
30,661
+0.00(+0.00%)
Aug 06, 2019
3.971
4.240
3.971
4.090
41,326
+0.34(+9.07%)
Aug 05, 2019
3.920
4.050
3.620
3.750
34,886
-0.33(-8.09%)
Aug 02, 2019
3.950
4.080
3.851
4.080
4,500
+0.26(+6.81%)
Aug 01, 2019
3.950
4.250
3.810
3.820
27,161
-0.17(-4.26%)
Jul 31, 2019
4.230
4.290
3.850
3.990
22,775
-0.21(-5.00%)
Jul 30, 2019
4.200
4.220
4.120
4.200
6,916
+0.09(+2.19%)
Jul 29, 2019
4.440
4.440
4.060
4.110
11,964
-0.05(-1.20%)
Jul 26, 2019
4.180
4.400
4.130
4.160
11,300
+0.12(+2.97%)
Jul 25, 2019
4.120
4.130
3.925
4.040
36,893
-0.10(-2.42%)
Jul 24, 2019
4.100
4.170
3.960
4.140
26,373
+0.12(+2.99%)
Jul 23, 2019
4.380
4.597
4.020
4.020
34,293
-0.36(-8.22%)
Jul 22, 2019
4.560
4.560
4.380
4.380
17,860
-0.03(-0.68%)
Jul 19, 2019
4.610
4.610
4.410
4.410
22,600
-0.11(-2.43%)
Jul 18, 2019
4.690
4.690
4.510
4.520
18,696
-0.10(-2.16%)
Jul 17, 2019
4.720
4.760
4.620
4.620
126,083
-0.10(-2.12%)
Jul 16, 2019
4.750
4.790
4.710
4.720
45,554
-0.03(-0.63%)
Jul 15, 2019
4.350
4.790
4.350
4.750
35,738
+0.08(+1.71%)
Jul 12, 2019
4.720
4.790
4.510
4.670
42,200
-0.07(-1.48%)
Jul 11, 2019
4.730
4.910
4.300
4.740
156,042
+0.01(+0.21%)
Jul 10, 2019
4.630
4.950
4.260
4.730
209,420
+0.67(+16.50%)
Jul 09, 2019
4.290
4.480
4.040
4.060
26,753
-0.22(-5.14%)
Jul 08, 2019
4.320
4.820
4.240
4.280
46,603
-0.01(-0.23%)
Jul 05, 2019
4.090
4.290
4.072
4.290
17,000
+0.15(+3.62%)
Jul 03, 2019
4.000
4.140
3.984
4.140
11,800
+0.13(+3.24%)
Jul 02, 2019
3.950
4.010
3.859
4.010
19,115
+0.00(+0.00%)
Jul 01, 2019
3.870
4.030
3.824
4.010
15,675
+0.21(+5.53%)
Jun 28, 2019
3.730
3.800
3.720
3.800
31,100
+0.10(+2.70%)
Jun 27, 2019
3.700
3.877
3.621
3.700
23,520
+0.11(+3.06%)
Jun 26, 2019
3.930
3.930
3.575
3.590
116,853
-0.36(-9.11%)
Jun 25, 2019
4.210
4.210
3.900
3.950
16,651
-0.25(-5.95%)
Jun 24, 2019
4.700
4.700
4.200
4.200
26,463
-0.90(-17.65%)
Jun 21, 2019
4.050
5.100
4.000
5.100
55,300
+1.05(+25.93%)
Jun 20, 2019
4.150
4.150
4.029
4.050
14,860
-0.05(-1.22%)
Jun 19, 2019
4.240
4.240
4.050
4.100
44,135
-0.14(-3.30%)
Jun 18, 2019
4.170
4.278
4.010
4.240
41,788
+0.18(+4.43%)
Jun 17, 2019
4.130
4.150
4.050
4.060
6,976
+0.00(+0.00%)
Jun 14, 2019
4.180
4.180
4.050
4.060
7,600
-0.13(-3.10%)
Jun 13, 2019
4.190
4.200
4.053
4.190
9,990
+0.07(+1.70%)
Jun 12, 2019
4.170
4.200
4.060
4.120
14,870
-0.08(-1.90%)
Jun 11, 2019
4.190
4.200
4.150
4.200
2,450
+0.00(+0.00%)
Jun 10, 2019
4.170
4.270
4.170
4.200
15,899
+0.08(+1.94%)
Jun 07, 2019
4.160
4.160
4.050
4.120
95,300
+0.01(+0.24%)
Jun 06, 2019
4.120
4.160
3.950
4.110
58,859
+0.01(+0.24%)
Jun 05, 2019
4.110
4.257
4.100
4.100
56,282
+0.04(+0.99%)
Jun 04, 2019
4.150
4.220
4.060
4.060
60,467
+0.06(+1.50%)
Jun 03, 2019
4.030
4.040
3.970
4.000
26,274
+0.00(+0.00%)
May 31, 2019
4.200
4.200
3.980
4.000
48,100
-0.15(-3.61%)
May 30, 2019
4.110
4.150
4.070
4.150
22,491
+0.02(+0.48%)
May 29, 2019
4.160
4.160
4.100
4.130
7,811
-0.07(-1.67%)
May 28, 2019
4.170
4.247
4.125
4.200
12,128
+0.06(+1.45%)
May 24, 2019
4.100
4.140
4.080
4.140
17,300
-0.02(-0.48%)
May 23, 2019
4.100
4.160
4.060
4.160
6,655
+0.02(+0.48%)
May 22, 2019
4.220
4.240
4.060
4.140
18,854
-0.04(-0.96%)
May 21, 2019
4.199
4.240
4.165
4.180
14,383
+0.03(+0.72%)
May 20, 2019
4.200
4.230
4.100
4.150
19,964
+0.00(+0.00%)
May 17, 2019
4.160
4.220
4.130
4.150
13,700
+0.03(+0.73%)
May 16, 2019
4.040
4.130
4.020
4.120
24,091
+0.08(+1.98%)
May 15, 2019
3.920
4.100
3.880
4.040
29,707
+0.17(+4.39%)
May 14, 2019
4.060
4.060
3.750
3.870
53,862
-0.13(-3.25%)
May 13, 2019
4.173
4.173
3.960
4.000
21,145
-0.10(-2.50%)
May 10, 2019
4.200
4.200
4.030
4.103
50,200
-0.06(-1.40%)
May 09, 2019
4.170
4.260
4.161
4.161
34,556
-0.01(-0.28%)
May 08, 2019
4.340
4.340
4.172
4.172
10,500
-0.12(-2.74%)
May 07, 2019
4.310
4.310
4.160
4.290
30,070
+0.01(+0.23%)
May 06, 2019
4.500
4.705
4.230
4.280
43,682
-0.16(-3.60%)
May 03, 2019
4.450
4.693
4.430
4.440
44,200
-0.02(-0.45%)
May 02, 2019
4.570
4.570
4.420
4.460
17,677
-0.13(-2.83%)
May 01, 2019
4.550
4.680
4.400
4.590
80,149
+0.03(+0.66%)
Apr 30, 2019
4.670
4.690
4.480
4.560
36,164
-0.07(-1.51%)
Apr 29, 2019
4.750
4.750
4.520
4.630
19,072
-0.13(-2.73%)
Apr 26, 2019
4.750
4.770
4.710
4.760
34,300
+0.08(+1.71%)
Apr 25, 2019
4.210
4.680
4.210
4.680
20,557
+0.09(+1.96%)
Apr 24, 2019
4.510
4.640
4.300
4.590
59,058
+0.09(+2.00%)
Apr 23, 2019
4.510
4.560
4.410
4.500
36,666
-0.07(-1.53%)
Apr 22, 2019
4.680
4.680
4.530
4.570
20,234
+0.02(+0.44%)
Apr 18, 2019
4.570
4.650
4.520
4.550
17,100
-0.04(-0.87%)
Apr 17, 2019
4.690
4.790
4.550
4.590
81,676
+0.05(+1.10%)
Apr 16, 2019
4.790
4.855
4.460
4.540
85,824
-0.29(-6.00%)
Apr 15, 2019
4.830
4.930
4.800
4.830
6,466
-0.02(-0.41%)
Apr 12, 2019
4.900
4.930
4.820
4.850
10,100
-0.07(-1.34%)
Apr 11, 2019
4.911
4.955
4.880
4.916
25,229
+0.03(+0.53%)
Apr 10, 2019
4.870
4.910
4.850
4.890
14,816
-0.06(-1.21%)
Apr 09, 2019
4.950
4.950
4.860
4.950
12,445
+0.00(+0.00%)
Apr 08, 2019
4.890
4.990
4.890
4.950
21,377
+0.02(+0.41%)
Apr 05, 2019
4.850
4.960
4.800
4.930
38,900
-0.02(-0.40%)
Apr 04, 2019
4.900
5.020
4.710
4.950
99,409
-0.05(-1.00%)
Apr 03, 2019
5.140
5.170
4.609
5.000
25,247
-0.03(-0.60%)
Apr 02, 2019
5.010
5.120
4.670
5.030
45,003
-0.04(-0.79%)
Apr 01, 2019
5.330
5.600
4.930
5.070
73,692
-0.26(-4.88%)
Mar 29, 2019
5.330
5.740
5.030
5.330
75,100
+0.13(+2.50%)
Mar 28, 2019
5.120
5.270
5.060
5.200
39,231
-0.02(-0.38%)
Mar 27, 2019
5.340
5.410
5.130
5.220
13,804
-0.02(-0.38%)
Mar 26, 2019
5.536
5.536
5.120
5.240
32,873
-0.04(-0.76%)
Mar 25, 2019
5.330
5.420
5.230
5.280
27,388
-0.11(-2.04%)
Mar 22, 2019
5.780
5.780
5.309
5.390
23,800
-0.38(-6.59%)
Mar 21, 2019
5.630
5.830
5.630
5.770
53,464
+0.14(+2.49%)
Mar 20, 2019
5.290
5.630
5.250
5.630
17,754
+0.17(+3.11%)
Mar 19, 2019
5.250
5.500
5.220
5.460
122,964
+0.20(+3.80%)
Mar 18, 2019
5.345
5.410
5.195
5.260
23,824
-0.19(-3.49%)
Mar 15, 2019
5.360
5.450
4.950
5.450
149,600
+0.14(+2.64%)
Mar 14, 2019
5.240
5.340
4.920
5.310
54,227
+0.26(+5.15%)
Mar 13, 2019
5.100
5.100
4.900
5.050
69,780
-0.10(-1.94%)
Mar 12, 2019
5.530
5.530
5.050
5.150
115,094
-0.48(-8.53%)
Mar 11, 2019
5.070
5.630
5.070
5.630
98,297
+0.63(+12.60%)
Mar 08, 2019
5.080
5.080
4.910
5.000
24,100
-0.10(-1.96%)
Mar 07, 2019
4.907
5.140
4.886
5.100
27,373
+0.24(+4.94%)
Mar 06, 2019
4.930
4.950
4.860
4.860
24,992
+0.01(+0.21%)
Mar 05, 2019
4.950
4.950
4.830
4.850
4,883
-0.13(-2.61%)
Mar 04, 2019
4.750
4.980
4.730
4.980
28,841
+0.20(+4.08%)
Mar 01, 2019
4.800
4.894
4.737
4.785
24,500
+0.00(+0.10%)
Feb 28, 2019
4.900
4.910
4.780
4.780
3,106
-0.08(-1.65%)
Feb 27, 2019
4.880
4.880
4.800
4.860
17,710
-0.01(-0.21%)
Feb 26, 2019
4.810
4.990
4.810
4.870
89,069
+0.07(+1.46%)
Feb 25, 2019
4.750
4.900
4.730
4.800
21,454
+0.09(+1.91%)
Feb 22, 2019
4.690
4.830
4.690
4.710
35,000
+0.01(+0.21%)
Feb 21, 2019
4.620
4.820
4.620
4.700
8,442
+0.05(+1.08%)
Feb 20, 2019
4.882
4.882
4.650
4.650
45,747
-0.21(-4.32%)
Feb 19, 2019
4.670
4.920
4.670
4.860
58,743
+0.09(+1.89%)
Feb 15, 2019
4.470
4.820
4.430
4.770
61,300
+0.28(+6.24%)
Feb 14, 2019
4.610
4.650
4.490
4.490
63,065
-0.14(-3.13%)
Feb 13, 2019
4.682
4.910
4.550
4.635
52,017
+0.01(+0.32%)
Feb 12, 2019
4.750
4.939
4.620
4.620
86,408
-0.15(-3.14%)
Feb 11, 2019
4.790
4.916
4.750
4.770
23,280
-0.03(-0.63%)
Feb 08, 2019
4.860
4.860
4.750
4.800
23,400
+0.00(+0.00%)
Feb 07, 2019
4.731
4.870
4.720
4.800
12,506
+0.06(+1.27%)
Feb 06, 2019
4.750
4.887
4.660
4.740
22,767
-0.07(-1.46%)
Feb 05, 2019
4.730
4.830
4.550
4.810
33,400
+0.12(+2.56%)
Feb 04, 2019
4.910
5.070
4.630
4.690
107,077
-0.21(-4.29%)
Feb 01, 2019
4.620
4.970
4.620
4.900
44,600
+0.27(+5.83%)
Jan 31, 2019
4.410
4.770
4.410
4.630
72,758
+0.23(+5.23%)
Jan 30, 2019
4.540
4.760
4.400
4.400
46,396
-0.20(-4.35%)
Jan 29, 2019
4.900
4.940
4.550
4.600
80,796
-0.36(-7.26%)
Jan 28, 2019
5.000
5.113
4.930
4.960
31,257
-0.16(-3.13%)
Jan 25, 2019
5.140
5.180
5.040
5.120
36,400
+0.06(+1.19%)
Jan 24, 2019
5.250
5.250
5.010
5.060
50,605
-0.19(-3.62%)
Jan 23, 2019
4.980
5.250
4.930
5.250
38,618
+0.33(+6.71%)
Jan 22, 2019
4.930
5.000
4.830
4.920
39,142
-0.02(-0.40%)
Jan 18, 2019
5.000
5.000
4.850
4.940
62,400
+0.03(+0.61%)
Jan 17, 2019
4.800
4.990
4.665
4.910
125,668
+0.15(+3.15%)
Jan 16, 2019
4.940
5.000
4.760
4.760
33,326
-0.14(-2.86%)
Jan 15, 2019
4.850
5.000
4.790
4.900
66,911
-0.03(-0.61%)
Jan 14, 2019
5.030
5.080
4.790
4.930
100,287
-0.12(-2.38%)
Jan 11, 2019
5.020
5.050
4.910
5.050
85,200
+0.03(+0.60%)
Jan 10, 2019
5.080
5.140
4.950
5.020
163,027
-0.03(-0.59%)
Jan 09, 2019
5.280
5.280
4.950
5.050
72,060
-0.16(-3.07%)
Jan 08, 2019
5.170
5.333
5.160
5.210
23,342
-0.04(-0.76%)
Jan 07, 2019
5.160
5.300
5.114
5.250
57,299
+0.10(+1.94%)
Jan 04, 2019
5.030
5.395
5.030
5.150
32,600
+0.02(+0.39%)
Jan 03, 2019
5.010
5.220
4.916
5.130
22,160
+0.04(+0.79%)
Jan 02, 2019
5.357
5.410
4.750
5.090
33,592
-0.39(-7.12%)
Dec 31, 2018
5.540
5.545
5.180
5.480
104,200
+0.01(+0.18%)
Dec 28, 2018
5.110
5.535
5.110
5.470
40,700
+0.40(+7.89%)
Dec 27, 2018
5.060
5.190
4.930
5.070
34,627
+0.14(+2.84%)
Dec 26, 2018
4.850
4.990
4.775
4.930
75,108
-0.09(-1.79%)
Dec 24, 2018
5.160
5.160
4.980
5.020
45,000
-0.10(-1.95%)
Dec 21, 2018
5.250
5.250
4.915
5.120
82,500
-0.33(-6.06%)
Dec 20, 2018
5.170
5.450
4.860
5.450
66,836
+0.23(+4.41%)
Dec 19, 2018
5.050
5.250
5.030
5.220
79,888
-0.03(-0.57%)
Dec 18, 2018
5.400
5.400
5.070
5.250
37,486
-0.03(-0.57%)
Dec 17, 2018
5.650
5.650
5.240
5.280
52,942
-0.27(-4.86%)
Dec 14, 2018
5.400
5.665
5.360
5.550
42,500
+0.35(+6.73%)
Dec 13, 2018
5.690
5.690
4.930
5.200
61,413
-0.26(-4.76%)
Dec 12, 2018
5.570
5.630
5.390
5.460
35,684
-0.10(-1.80%)
Dec 11, 2018
6.090
6.090
5.560
5.560
61,716
-0.10(-1.77%)
Dec 10, 2018
5.860
5.860
5.660
5.660
40,393
-0.16(-2.75%)
Dec 07, 2018
5.830
5.910
5.700
5.820
45,300
-0.03(-0.51%)
Dec 06, 2018
5.799
5.960
5.799
5.850
37,012
-0.04(-0.68%)
Dec 04, 2018
6.000
6.190
5.880
5.890
38,600
-0.23(-3.76%)
Dec 03, 2018
5.780
6.130
5.670
6.120
95,210
+0.45(+7.94%)
Nov 30, 2018
5.850
5.850
5.670
5.670
59,600
-0.16(-2.74%)
Nov 29, 2018
5.850
5.946
5.750
5.830
88,421
+0.03(+0.52%)
Nov 28, 2018
5.600
5.890
5.490
5.800
65,838
+0.33(+6.03%)
Nov 27, 2018
5.248
5.650
5.228
5.470
56,357
+0.27(+5.19%)
Nov 26, 2018
5.200
5.240
5.160
5.200
67,007
-0.04(-0.76%)
Nov 23, 2018
5.160
5.280
5.160
5.240
5,900
+0.05(+0.96%)
Nov 21, 2018
5.190
5.190
5.190
0
+0.00(+0.00%)
Nov 20, 2018
5.170
5.240
5.010
5.190
59,183
+0.00(+0.00%)
Nov 19, 2018
5.300
5.485
5.190
5.190
66,623
-0.12(-2.26%)
Nov 16, 2018
5.190
5.450
5.190
5.310
26,700
+0.09(+1.72%)
Nov 15, 2018
5.270
5.314
5.150
5.220
18,728
+0.05(+0.97%)
Nov 14, 2018
5.100
5.310
5.100
5.170
46,638
-0.01(-0.19%)
Nov 13, 2018
5.290
5.580
5.040
5.180
36,735
-0.04(-0.77%)
Nov 12, 2018
5.510
5.590
5.210
5.220
39,467
-0.38(-6.79%)
Nov 09, 2018
5.920
5.920
5.600
5.600
30,900
-0.33(-5.56%)
Nov 08, 2018
5.720
5.930
5.650
5.930
5,795
+0.23(+4.04%)
Nov 07, 2018
5.760
5.850
5.580
5.700
5,191
+0.04(+0.71%)
Nov 06, 2018
6.050
6.052
5.660
5.660
25,970
-0.36(-5.98%)
Nov 05, 2018
5.910
6.488
5.910
6.020
38,955
-0.07(-1.15%)
Nov 02, 2018
5.860
6.350
5.800
6.090
53,500
+0.20(+3.40%)
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.