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
Allied Esports Entertainment Inc
(NQ:
AESE
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EST, Nov 30, 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 (%)
May 28, 2021
2.370
2.450
2.290
2.320
371,299
-0.08(-3.33%)
May 27, 2021
2.310
2.470
2.300
2.400
478,131
+0.03(+1.27%)
May 26, 2021
2.250
2.370
2.220
2.370
285,814
+0.11(+4.87%)
May 25, 2021
2.200
2.310
2.160
2.260
534,079
+0.03(+1.35%)
May 24, 2021
2.390
2.430
2.230
2.230
515,577
-0.16(-6.69%)
May 21, 2021
2.410
2.440
2.340
2.390
310,862
+0.00(+0.00%)
May 20, 2021
2.340
2.440
2.260
2.390
703,398
+0.08(+3.46%)
May 19, 2021
2.320
2.365
2.250
2.310
513,600
-0.03(-1.28%)
May 18, 2021
2.290
2.450
2.260
2.340
309,732
+0.00(+0.00%)
May 17, 2021
2.200
2.350
2.190
2.340
277,593
+0.09(+4.00%)
May 14, 2021
2.120
2.270
2.120
2.250
505,318
+0.10(+4.41%)
May 13, 2021
2.210
2.295
2.080
2.155
649,205
-0.02(-0.69%)
May 12, 2021
2.290
2.299
2.150
2.170
484,423
-0.11(-4.82%)
May 11, 2021
2.080
2.340
2.080
2.280
481,946
+0.08(+3.64%)
May 10, 2021
2.320
2.332
2.200
2.200
616,751
-0.18(-7.56%)
May 07, 2021
2.310
2.411
2.295
2.380
373,388
+0.06(+2.59%)
May 06, 2021
2.430
2.460
2.240
2.320
821,106
-0.16(-6.45%)
May 05, 2021
2.480
2.570
2.425
2.480
563,333
+0.00(+0.00%)
May 04, 2021
2.470
2.500
2.320
2.480
811,673
-0.03(-1.20%)
May 03, 2021
2.710
2.720
2.470
2.510
949,851
-0.19(-7.04%)
Apr 30, 2021
2.740
2.810
2.650
2.700
567,200
-0.12(-4.26%)
Apr 29, 2021
2.890
2.910
2.690
2.820
956,140
+0.04(+1.44%)
Apr 28, 2021
2.880
2.880
2.680
2.780
1,069,613
-0.11(-3.81%)
Apr 27, 2021
2.740
2.920
2.730
2.890
1,500,587
+0.21(+7.84%)
Apr 26, 2021
2.650
2.700
2.570
2.680
714,077
+0.04(+1.32%)
Apr 23, 2021
2.650
2.710
2.591
2.645
689,600
+0.04(+1.73%)
Apr 22, 2021
2.600
2.730
2.490
2.600
1,018,339
-0.02(-0.76%)
Apr 21, 2021
2.440
2.680
2.360
2.620
1,589,161
+0.13(+5.22%)
Apr 20, 2021
2.280
2.520
2.240
2.490
1,519,018
+0.14(+5.96%)
Apr 19, 2021
2.360
2.390
2.260
2.350
949,759
+0.01(+0.43%)
Apr 16, 2021
2.560
2.560
2.310
2.340
2,280,500
-0.20(-7.87%)
Apr 15, 2021
2.570
2.730
2.510
2.540
2,323,745
-0.02(-0.78%)
Apr 14, 2021
2.490
2.590
2.480
2.560
781,159
+0.03(+1.19%)
Apr 13, 2021
2.630
2.640
2.430
2.530
2,225,847
-0.07(-2.69%)
Apr 12, 2021
2.710
2.710
2.500
2.600
2,349,913
-0.12(-4.41%)
Apr 09, 2021
2.640
2.730
2.580
2.720
1,000,800
+0.00(+0.00%)
Apr 08, 2021
2.790
2.790
2.620
2.720
1,297,684
-0.05(-1.81%)
Apr 07, 2021
2.920
2.940
2.700
2.770
1,385,660
-0.15(-5.14%)
Apr 06, 2021
2.820
2.980
2.810
2.920
1,956,053
+0.10(+3.55%)
Apr 05, 2021
3.040
3.050
2.770
2.820
1,351,701
-0.14(-4.73%)
Apr 01, 2021
2.700
2.990
2.690
2.960
1,918,600
+0.08(+2.78%)
Mar 31, 2021
2.900
3.120
2.850
2.880
2,467,211
+0.00(+0.00%)
Mar 30, 2021
2.830
3.040
2.740
2.880
2,491,987
+0.04(+1.41%)
Mar 29, 2021
2.840
2.930
2.680
2.840
3,272,538
+0.05(+1.79%)
Mar 26, 2021
3.040
3.080
2.680
2.790
3,595,400
-0.25(-8.22%)
Mar 25, 2021
3.140
3.210
2.780
3.040
6,353,487
-0.27(-8.16%)
Mar 24, 2021
3.410
3.830
3.060
3.310
12,716,234
-0.05(-1.49%)
Mar 23, 2021
3.692
4.050
3.210
3.360
10,893,449
-0.19(-5.35%)
Mar 22, 2021
3.880
4.310
3.360
3.550
13,580,623
-0.16(-4.31%)
Mar 19, 2021
3.220
4.120
3.220
3.710
21,551,600
+0.51(+15.94%)
Mar 18, 2021
2.860
3.890
2.860
3.200
21,394,166
+0.34(+11.89%)
Mar 17, 2021
2.610
3.140
2.540
2.860
4,888,467
+0.17(+6.32%)
Mar 16, 2021
2.830
2.870
2.610
2.690
3,877,526
-0.10(-3.58%)
Mar 15, 2021
2.600
2.840
2.540
2.790
2,726,635
+0.29(+11.60%)
Mar 12, 2021
2.570
2.660
2.500
2.500
2,366,800
-0.25(-9.09%)
Mar 11, 2021
2.510
2.840
2.460
2.750
6,707,452
+0.33(+13.64%)
Mar 10, 2021
2.420
2.600
2.360
2.420
2,706,033
+0.04(+1.68%)
Mar 09, 2021
2.290
2.450
2.220
2.380
3,879,401
+0.15(+6.73%)
Mar 08, 2021
2.490
2.490
2.150
2.230
3,294,027
-0.21(-8.61%)
Mar 05, 2021
3.070
3.170
2.300
2.440
16,262,400
-0.83(-25.38%)
Mar 04, 2021
3.060
3.550
2.660
3.270
95,025,544
+0.77(+30.80%)
Mar 03, 2021
2.570
3.090
2.480
2.500
18,845,142
+0.09(+3.73%)
Mar 02, 2021
2.310
2.530
2.270
2.410
2,785,525
+0.06(+2.55%)
Mar 01, 2021
2.150
2.400
2.050
2.350
2,119,172
+0.26(+12.44%)
Feb 26, 2021
2.140
2.440
2.020
2.090
1,824,000
-0.06(-2.79%)
Feb 25, 2021
2.180
2.590
2.080
2.150
6,925,800
+0.03(+1.42%)
Feb 24, 2021
2.107
2.230
2.050
2.120
894,507
+0.12(+6.00%)
Feb 23, 2021
2.010
2.200
1.860
2.000
3,008,149
-0.33(-14.16%)
Feb 22, 2021
2.370
2.590
2.300
2.330
1,575,029
-0.04(-1.69%)
Feb 19, 2021
2.440
2.540
2.370
2.370
1,461,100
-0.01(-0.42%)
Feb 18, 2021
2.370
2.440
2.210
2.380
1,715,197
-0.03(-1.24%)
Feb 17, 2021
2.630
2.640
2.230
2.410
2,715,272
-0.20(-7.66%)
Feb 16, 2021
2.850
2.860
2.570
2.610
1,859,058
-0.23(-8.10%)
Feb 12, 2021
2.920
3.040
2.770
2.840
1,603,900
-0.03(-1.05%)
Feb 11, 2021
3.010
3.180
2.610
2.870
5,130,511
-0.25(-8.01%)
Feb 10, 2021
2.670
3.590
2.360
3.120
9,691,567
+0.75(+31.65%)
Feb 09, 2021
2.500
2.630
2.310
2.370
5,161,345
-0.17(-6.69%)
Feb 08, 2021
2.260
2.680
2.190
2.540
6,407,246
+0.38(+17.59%)
Feb 05, 2021
2.120
2.270
2.020
2.160
2,906,700
+0.10(+4.85%)
Feb 04, 2021
1.990
2.100
1.940
2.060
1,646,700
+0.07(+3.52%)
Feb 03, 2021
1.930
2.040
1.910
1.990
1,371,345
+0.05(+2.58%)
Feb 02, 2021
2.060
2.100
1.890
1.940
1,938,068
-0.10(-4.90%)
Feb 01, 2021
2.040
2.150
1.960
2.040
2,659,540
+0.18(+9.68%)
Jan 29, 2021
1.880
2.050
1.850
1.860
3,900,500
-0.08(-4.12%)
Jan 28, 2021
2.010
2.110
1.780
1.940
3,540,216
-0.24(-11.01%)
Jan 27, 2021
2.210
2.450
2.000
2.180
11,959,702
-0.23(-9.54%)
Jan 26, 2021
1.830
2.490
1.810
2.410
19,742,670
+0.67(+38.51%)
Jan 25, 2021
1.800
1.850
1.630
1.740
5,927,732
-0.01(-0.57%)
Jan 22, 2021
1.690
1.890
1.640
1.750
5,857,800
+0.05(+2.94%)
Jan 21, 2021
1.750
1.770
1.660
1.700
902,014
-0.05(-2.86%)
Jan 20, 2021
1.860
1.870
1.680
1.750
1,622,732
-0.10(-5.41%)
Jan 19, 2021
1.909
1.980
1.710
1.850
6,031,716
+0.27(+17.09%)
Jan 15, 2021
1.650
1.665
1.560
1.580
765,700
-0.07(-4.24%)
Jan 14, 2021
1.690
1.730
1.610
1.650
980,457
+0.00(+0.00%)
Jan 13, 2021
1.590
1.680
1.540
1.650
1,012,549
+0.10(+6.45%)
Jan 12, 2021
1.610
1.640
1.540
1.550
1,204,610
-0.10(-6.06%)
Jan 11, 2021
1.540
1.720
1.470
1.650
3,754,200
+0.10(+6.45%)
Jan 08, 2021
1.550
1.580
1.490
1.550
938,100
+0.02(+1.31%)
Jan 07, 2021
1.490
1.540
1.440
1.530
910,789
+0.08(+5.52%)
Jan 06, 2021
1.500
1.520
1.380
1.450
1,525,909
-0.06(-3.97%)
Jan 05, 2021
1.420
1.560
1.400
1.510
937,319
+0.05(+3.42%)
Jan 04, 2021
1.590
1.620
1.420
1.460
1,415,677
-0.12(-7.59%)
Dec 31, 2020
1.580
1.580
1.580
1,229,793
+0.01(+0.64%)
Dec 30, 2020
1.680
1.690
1.540
1.570
1,229,793
-0.11(-6.55%)
Dec 29, 2020
1.770
1.820
1.630
1.680
982,417
-0.10(-5.62%)
Dec 28, 2020
1.910
1.930
1.700
1.780
2,020,847
-0.11(-5.82%)
Dec 24, 2020
1.700
1.940
1.620
1.890
3,704,500
+0.23(+13.86%)
Dec 23, 2020
1.530
1.670
1.450
1.660
2,266,136
+0.12(+7.79%)
Dec 22, 2020
1.580
1.600
1.450
1.540
1,999,029
+0.02(+1.32%)
Dec 21, 2020
1.400
1.600
1.350
1.520
2,155,997
+0.06(+4.11%)
Dec 18, 2020
1.500
1.530
1.390
1.460
1,480,200
-0.02(-1.35%)
Dec 17, 2020
1.550
1.600
1.470
1.480
2,004,715
-0.12(-7.50%)
Dec 16, 2020
1.700
1.700
1.410
1.600
4,616,401
-0.04(-2.44%)
Dec 15, 2020
1.530
1.700
1.450
1.640
3,661,634
+0.13(+8.61%)
Dec 14, 2020
1.430
1.520
1.340
1.510
2,617,193
+0.07(+4.86%)
Dec 11, 2020
1.330
1.490
1.230
1.440
6,472,800
+0.23(+19.01%)
Dec 10, 2020
1.170
1.210
1.100
1.210
2,261,734
-0.01(-0.82%)
Dec 09, 2020
1.190
1.300
1.120
1.220
4,428,240
+0.05(+4.27%)
Dec 08, 2020
1.040
1.200
1.020
1.170
3,599,018
+0.14(+13.59%)
Dec 07, 2020
1.080
1.080
1.020
1.030
1,122,532
-0.03(-2.83%)
Dec 04, 2020
1.070
1.090
1.020
1.060
762,100
+0.00(+0.00%)
Dec 03, 2020
1.000
1.110
0.9900
1.060
2,819,541
+0.06(+6.00%)
Dec 02, 2020
1.010
1.020
0.9700
1.000
503,486
-0.04(-3.85%)
Dec 01, 2020
1.040
1.050
1.010
1.040
659,670
+0.01(+0.97%)
Nov 30, 2020
1.070
1.090
1.000
1.030
960,364
-0.03(-2.83%)
Nov 27, 2020
1.040
1.080
1.000
1.060
1,380,000
+0.06(+6.00%)
Nov 25, 2020
1.000
1.020
0.9650
1.000
683,300
+0.02(+1.53%)
Nov 24, 2020
1.020
1.020
0.9500
0.9849
486,581
-0.01(-0.52%)
Nov 23, 2020
0.9900
1.040
0.9600
0.9900
1,190,533
+0.03(+3.02%)
Nov 20, 2020
0.9800
0.9900
0.9210
0.9610
666,900
+0.01(+0.52%)
Nov 19, 2020
0.9545
0.9600
0.9169
0.9560
729,063
-0.00(-0.42%)
Nov 18, 2020
0.9500
1.070
0.9300
0.9600
2,204,022
+0.02(+2.43%)
Nov 17, 2020
0.9600
0.9600
0.9131
0.9372
557,744
-0.00(-0.41%)
Nov 16, 2020
0.9744
0.9744
0.9360
0.9411
723,043
-0.02(-1.97%)
Nov 13, 2020
0.9700
0.9950
0.9210
0.9600
1,267,900
+0.03(+3.23%)
Nov 12, 2020
0.9200
0.9700
0.9000
0.9300
1,305,340
+0.01(+1.09%)
Nov 11, 2020
0.9300
0.9400
0.9000
0.9200
1,471,290
-0.01(-0.65%)
Nov 10, 2020
0.9801
0.9900
0.9053
0.9260
1,904,948
-0.06(-6.26%)
Nov 09, 2020
1.101
1.130
0.9500
0.9878
1,606,633
-0.07(-6.81%)
Nov 06, 2020
1.020
1.080
1.010
1.060
728,800
+0.03(+2.91%)
Nov 05, 2020
1.060
1.090
1.010
1.030
1,512,573
+0.03(+3.00%)
Nov 04, 2020
1.020
1.040
0.9800
1.000
329,909
+0.01(+1.01%)
Nov 03, 2020
0.9500
1.040
0.9400
0.9900
409,622
+0.05(+5.32%)
Nov 02, 2020
0.9700
0.9800
0.9100
0.9400
327,825
-0.02(-2.08%)
Oct 30, 2020
0.9900
1.010
0.9600
0.9600
456,100
-0.04(-4.00%)
Oct 29, 2020
0.9900
1.060
0.9800
1.000
616,697
+0.04(+4.17%)
Oct 28, 2020
1.010
1.020
0.8600
0.9600
1,363,371
-0.09(-8.57%)
Oct 27, 2020
1.070
1.090
1.020
1.050
1,054,044
-0.02(-1.87%)
Oct 26, 2020
1.120
1.170
1.040
1.070
1,524,265
-0.07(-6.14%)
Oct 23, 2020
1.150
1.160
1.110
1.140
653,600
-0.01(-0.87%)
Oct 22, 2020
1.140
1.190
1.120
1.150
956,977
-0.01(-0.86%)
Oct 21, 2020
1.150
1.180
1.120
1.160
483,007
+0.00(+0.00%)
Oct 20, 2020
1.180
1.190
1.150
1.160
415,571
-0.02(-1.69%)
Oct 19, 2020
1.210
1.210
1.180
1.180
550,468
-0.02(-1.67%)
Oct 16, 2020
1.230
1.236
1.190
1.200
451,200
-0.04(-3.23%)
Oct 15, 2020
1.210
1.270
1.170
1.240
1,852,095
+0.02(+1.64%)
Oct 14, 2020
1.250
1.250
1.210
1.220
775,021
-0.03(-2.40%)
Oct 13, 2020
1.260
1.280
1.220
1.250
1,104,029
-0.02(-1.57%)
Oct 12, 2020
1.350
1.680
1.220
1.270
5,319,004
-0.06(-4.51%)
Oct 09, 2020
1.250
1.340
1.190
1.330
1,348,300
+0.08(+6.40%)
Oct 08, 2020
1.260
1.260
1.210
1.250
351,726
+0.00(+0.00%)
Oct 07, 2020
1.220
1.260
1.190
1.250
266,549
+0.03(+2.46%)
Oct 06, 2020
1.240
1.260
1.210
1.220
327,330
+0.00(+0.00%)
Oct 05, 2020
1.260
1.300
1.210
1.220
751,068
-0.16(-11.59%)
Oct 02, 2020
1.240
1.390
1.170
1.380
2,591,600
+0.11(+8.66%)
Oct 01, 2020
1.250
1.280
1.230
1.270
198,715
+0.01(+0.79%)
Sep 30, 2020
1.270
1.290
1.210
1.260
355,055
-0.03(-2.33%)
Sep 29, 2020
1.320
1.340
1.250
1.290
587,397
-0.04(-3.01%)
Sep 28, 2020
1.360
1.360
1.300
1.330
333,830
-0.05(-3.62%)
Sep 25, 2020
1.380
1.385
1.320
1.380
540,000
-0.02(-1.43%)
Sep 24, 2020
1.340
1.440
1.280
1.400
862,179
+0.04(+2.94%)
Sep 23, 2020
1.390
1.430
1.310
1.360
407,705
-0.04(-2.86%)
Sep 22, 2020
1.440
1.440
1.380
1.400
320,657
-0.02(-1.41%)
Sep 21, 2020
1.450
1.500
1.380
1.420
472,110
-0.08(-5.33%)
Sep 18, 2020
1.520
1.535
1.400
1.500
973,900
-0.05(-3.23%)
Sep 17, 2020
1.420
1.660
1.400
1.550
1,403,987
+0.11(+7.64%)
Sep 16, 2020
1.560
1.560
1.440
1.440
458,712
-0.09(-5.88%)
Sep 15, 2020
1.570
1.570
1.480
1.530
279,302
-0.02(-1.29%)
Sep 14, 2020
1.450
1.590
1.390
1.550
816,841
+0.10(+6.90%)
Sep 11, 2020
1.390
1.510
1.360
1.450
621,300
+0.07(+5.07%)
Sep 10, 2020
1.360
1.440
1.350
1.380
433,698
-0.04(-2.82%)
Sep 09, 2020
1.520
1.520
1.400
1.420
554,242
-0.01(-0.70%)
Sep 08, 2020
1.450
1.500
1.380
1.430
492,289
+0.03(+2.14%)
Sep 04, 2020
1.520
1.520
1.160
1.400
1,603,600
-0.12(-7.89%)
Sep 03, 2020
1.640
1.650
1.450
1.520
1,073,536
-0.12(-7.32%)
Sep 02, 2020
1.600
1.670
1.550
1.640
1,308,175
+0.06(+3.80%)
Sep 01, 2020
1.780
1.780
1.550
1.580
1,795,082
-0.16(-9.20%)
Aug 31, 2020
1.810
1.820
1.720
1.740
442,039
-0.04(-2.25%)
Aug 28, 2020
1.750
1.820
1.670
1.780
653,900
+0.11(+6.59%)
Aug 27, 2020
1.750
1.810
1.660
1.670
1,146,078
-0.09(-5.11%)
Aug 26, 2020
1.580
1.870
1.580
1.760
1,240,701
+0.12(+7.32%)
Aug 25, 2020
1.590
1.640
1.560
1.640
754,940
+0.11(+7.19%)
Aug 24, 2020
1.700
1.710
1.500
1.530
2,034,894
-0.25(-14.04%)
Aug 21, 2020
1.700
1.830
1.700
1.780
3,575,800
-0.09(-4.81%)
Aug 20, 2020
2.050
2.300
1.770
1.870
34,976,176
+0.07(+3.89%)
Aug 19, 2020
1.730
2.880
1.560
1.800
140,046,224
+0.45(+33.33%)
Aug 18, 2020
1.550
1.550
1.310
1.350
846,526
-0.19(-12.34%)
Aug 17, 2020
1.660
1.720
1.530
1.540
446,605
-0.05(-3.14%)
Aug 14, 2020
1.730
1.740
1.530
1.590
1,190,500
-0.17(-9.66%)
Aug 13, 2020
1.680
1.790
1.610
1.760
916,631
+0.10(+6.02%)
Aug 12, 2020
1.600
1.730
1.590
1.660
418,023
-0.13(-7.26%)
Aug 11, 2020
2.000
2.000
1.680
1.790
954,062
-0.22(-10.95%)
Aug 10, 2020
2.100
2.170
1.930
2.010
955,527
-0.10(-4.74%)
Aug 07, 2020
2.160
2.160
2.050
2.110
291,100
-0.06(-2.76%)
Aug 06, 2020
2.240
2.270
2.110
2.170
459,099
-0.04(-1.81%)
Aug 05, 2020
2.150
2.340
2.070
2.210
861,043
+0.10(+4.74%)
Aug 04, 2020
2.050
2.140
2.050
2.110
344,521
+0.05(+2.43%)
Aug 03, 2020
2.170
2.310
2.010
2.060
1,008,753
+0.04(+1.98%)
Jul 31, 2020
2.150
2.150
1.980
2.020
233,300
-0.08(-3.81%)
Jul 30, 2020
2.140
2.170
2.100
2.100
84,431
-0.04(-1.87%)
Jul 29, 2020
2.160
2.200
2.100
2.140
94,473
+0.02(+0.94%)
Jul 28, 2020
2.170
2.200
2.080
2.120
234,470
-0.05(-2.30%)
Jul 27, 2020
2.330
2.360
2.080
2.170
253,582
-0.12(-5.24%)
Jul 24, 2020
2.050
2.440
2.050
2.290
1,159,800
+0.24(+11.71%)
Jul 23, 2020
2.160
2.160
2.030
2.050
157,381
-0.08(-3.76%)
Jul 22, 2020
2.110
2.190
2.070
2.130
179,023
+0.02(+0.95%)
Jul 21, 2020
2.140
2.190
2.060
2.110
215,082
+0.02(+0.96%)
Jul 20, 2020
2.100
2.170
2.050
2.090
171,691
+0.01(+0.48%)
Jul 17, 2020
2.160
2.180
2.040
2.080
104,000
-0.06(-2.80%)
Jul 16, 2020
2.100
2.220
2.000
2.140
137,713
+0.03(+1.42%)
Jul 15, 2020
2.100
2.110
2.040
2.110
138,099
+0.06(+2.93%)
Jul 14, 2020
2.140
2.140
1.920
2.050
300,249
-0.09(-4.21%)
Jul 13, 2020
2.200
2.280
2.130
2.140
286,469
-0.15(-6.55%)
Jul 10, 2020
2.370
2.470
2.210
2.290
414,600
-0.08(-3.38%)
Jul 09, 2020
2.500
2.550
2.200
2.370
1,499,980
+0.14(+6.28%)
Jul 08, 2020
2.200
2.250
2.060
2.230
394,078
+0.05(+2.29%)
Jul 07, 2020
2.120
2.270
1.970
2.180
750,226
+0.10(+4.81%)
Jul 06, 2020
2.190
2.220
2.050
2.080
185,629
-0.07(-3.26%)
Jul 02, 2020
2.050
2.290
2.000
2.150
505,600
+0.09(+4.37%)
Jul 01, 2020
2.100
2.130
2.030
2.060
211,994
-0.05(-2.37%)
Jun 30, 2020
2.090
2.150
2.050
2.110
202,058
+0.02(+0.96%)
Jun 29, 2020
2.030
2.180
2.010
2.090
214,321
-0.01(-0.48%)
Jun 26, 2020
2.160
2.222
1.980
2.100
361,700
-0.13(-5.83%)
Jun 25, 2020
2.410
2.470
2.150
2.230
385,865
-0.16(-6.69%)
Jun 24, 2020
2.400
2.450
2.240
2.390
326,328
-0.10(-4.02%)
Jun 23, 2020
2.570
2.570
2.380
2.490
250,176
-0.07(-2.73%)
Jun 22, 2020
2.690
2.760
2.330
2.560
428,748
-0.13(-4.83%)
Jun 19, 2020
2.880
2.935
2.630
2.690
1,071,200
-0.22(-7.56%)
Jun 18, 2020
3.260
3.300
2.420
2.910
15,152,269
+0.83(+39.90%)
Jun 17, 2020
2.190
2.250
1.960
2.080
983,372
-0.14(-6.31%)
Jun 16, 2020
2.440
2.500
2.050
2.220
1,062,546
-0.14(-5.93%)
Jun 15, 2020
2.380
2.720
2.210
2.360
1,277,365
-0.10(-4.07%)
Jun 12, 2020
2.810
2.890
2.300
2.460
546,700
-0.30(-10.87%)
Jun 11, 2020
3.050
3.060
2.710
2.760
242,487
-0.43(-13.48%)
Jun 10, 2020
3.370
3.390
3.160
3.190
486,673
-0.18(-5.34%)
Jun 09, 2020
3.340
3.460
3.200
3.370
204,525
-0.11(-3.16%)
Jun 08, 2020
3.670
3.680
3.280
3.480
442,913
-0.19(-5.18%)
Jun 05, 2020
4.000
4.000
3.370
3.670
532,400
-0.17(-4.43%)
Jun 04, 2020
3.950
4.300
3.720
3.840
696,639
-0.17(-4.24%)
Jun 03, 2020
3.620
4.430
3.510
4.010
1,413,989
+0.32(+8.67%)
Jun 02, 2020
3.500
3.800
3.010
3.690
2,780,004
-0.27(-6.82%)
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.