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 31, 2022
1.490
1.530
1.440
1.530
73,049
+0.04(+2.77%)
May 27, 2022
1.500
1.500
1.450
1.489
147,413
+0.04(+2.66%)
May 26, 2022
1.480
1.500
1.400
1.450
137,409
-0.04(-2.68%)
May 25, 2022
1.470
1.495
1.400
1.490
120,405
+0.06(+4.20%)
May 24, 2022
1.340
1.430
1.340
1.430
56,983
+0.00(+0.00%)
May 23, 2022
1.390
1.440
1.376
1.430
106,295
+0.06(+4.38%)
May 20, 2022
1.370
1.400
1.360
1.370
32,603
-0.01(-0.72%)
May 19, 2022
1.350
1.400
1.350
1.380
27,146
+0.02(+1.47%)
May 18, 2022
1.370
1.410
1.350
1.360
25,665
-0.04(-2.79%)
May 17, 2022
1.350
1.400
1.350
1.399
35,196
+0.03(+2.12%)
May 16, 2022
1.360
1.410
1.330
1.370
79,015
+0.02(+1.48%)
May 13, 2022
1.330
1.400
1.330
1.350
99,506
+0.00(+0.00%)
May 12, 2022
1.360
1.373
1.230
1.350
131,773
-0.03(-2.17%)
May 11, 2022
1.410
1.410
1.360
1.380
173,490
-0.03(-2.13%)
May 10, 2022
1.410
1.429
1.360
1.410
110,086
+0.03(+2.17%)
May 09, 2022
1.460
1.490
1.350
1.380
255,218
-0.14(-8.91%)
May 06, 2022
1.480
1.530
1.450
1.515
50,296
+0.01(+1.00%)
May 05, 2022
1.590
1.600
1.420
1.500
199,519
-0.12(-7.41%)
May 04, 2022
1.580
1.640
1.560
1.620
98,202
+0.02(+1.25%)
May 03, 2022
1.550
1.600
1.530
1.600
49,439
+0.04(+2.56%)
May 02, 2022
1.560
1.600
1.520
1.560
85,767
-0.01(-0.64%)
Apr 29, 2022
1.590
1.600
1.560
1.570
59,653
-0.02(-1.26%)
Apr 28, 2022
1.590
1.610
1.560
1.590
50,658
+0.02(+1.28%)
Apr 27, 2022
1.580
1.606
1.560
1.570
68,103
-0.02(-1.26%)
Apr 26, 2022
1.600
1.610
1.560
1.590
43,697
-0.02(-1.24%)
Apr 25, 2022
1.600
1.640
1.570
1.610
59,009
-0.04(-2.37%)
Apr 22, 2022
1.600
1.660
1.530
1.649
217,590
+0.03(+1.79%)
Apr 21, 2022
1.740
1.740
1.580
1.620
477,113
-0.07(-4.14%)
Apr 20, 2022
1.690
1.745
1.690
1.690
291,312
-0.03(-1.74%)
Apr 19, 2022
1.660
1.730
1.660
1.720
62,774
+0.04(+2.38%)
Apr 18, 2022
1.700
1.710
1.660
1.680
128,392
-0.03(-1.75%)
Apr 14, 2022
1.750
1.750
1.700
1.710
191,077
-0.04(-2.29%)
Apr 13, 2022
1.750
1.770
1.750
1.750
78,564
-0.02(-1.02%)
Apr 12, 2022
1.770
1.800
1.760
1.768
50,305
+0.01(+0.45%)
Apr 11, 2022
1.760
1.800
1.750
1.760
123,028
+0.00(+0.00%)
Apr 08, 2022
1.780
1.810
1.750
1.760
78,321
-0.02(-1.12%)
Apr 07, 2022
1.800
1.840
1.750
1.780
209,636
-0.06(-3.26%)
Apr 06, 2022
1.800
1.890
1.800
1.840
385,611
+0.03(+1.66%)
Apr 05, 2022
1.870
1.880
1.800
1.810
123,219
-0.04(-2.16%)
Apr 04, 2022
1.820
1.940
1.805
1.850
360,609
+0.04(+2.21%)
Apr 01, 2022
1.730
1.870
1.730
1.810
284,894
+0.08(+4.93%)
Mar 31, 2022
1.740
1.741
1.720
1.725
84,449
-0.02(-1.43%)
Mar 30, 2022
1.760
1.800
1.730
1.750
184,995
-0.06(-3.31%)
Mar 29, 2022
1.790
1.850
1.790
1.810
104,056
+0.01(+0.56%)
Mar 28, 2022
1.760
1.875
1.760
1.800
184,501
+0.02(+1.12%)
Mar 25, 2022
1.770
1.830
1.770
1.780
77,820
-0.01(-0.56%)
Mar 24, 2022
1.710
1.850
1.700
1.790
334,495
+0.07(+4.07%)
Mar 23, 2022
1.690
1.750
1.673
1.720
70,987
-0.02(-1.15%)
Mar 22, 2022
1.700
1.760
1.660
1.740
219,562
+0.06(+3.57%)
Mar 21, 2022
1.650
1.700
1.630
1.680
94,163
-0.02(-1.18%)
Mar 18, 2022
1.660
1.700
1.630
1.700
73,358
+0.03(+1.80%)
Mar 17, 2022
1.600
1.671
1.590
1.670
90,850
+0.07(+4.37%)
Mar 16, 2022
1.640
1.700
1.520
1.600
550,515
-0.03(-1.84%)
Mar 15, 2022
1.680
1.700
1.600
1.630
331,992
-0.05(-2.98%)
Mar 14, 2022
1.750
1.750
1.680
1.680
99,175
-0.04(-2.33%)
Mar 11, 2022
1.730
1.760
1.711
1.720
50,968
-0.03(-1.71%)
Mar 10, 2022
1.750
1.770
1.671
1.750
381,381
-0.03(-1.69%)
Mar 09, 2022
1.740
1.790
1.730
1.780
170,065
+0.06(+3.49%)
Mar 08, 2022
1.690
1.740
1.680
1.720
115,108
+0.03(+1.78%)
Mar 07, 2022
1.770
1.790
1.680
1.690
370,224
-0.10(-5.59%)
Mar 04, 2022
1.800
1.820
1.780
1.790
43,210
-0.04(-2.19%)
Mar 03, 2022
1.830
1.855
1.770
1.830
166,129
+0.00(+0.00%)
Mar 02, 2022
1.800
1.840
1.760
1.830
108,363
+0.07(+3.98%)
Mar 01, 2022
1.800
1.840
1.760
1.760
99,931
-0.04(-2.22%)
Feb 28, 2022
1.750
1.830
1.720
1.800
145,828
+0.03(+1.69%)
Feb 25, 2022
1.770
1.780
1.760
1.770
47,428
-0.03(-1.67%)
Feb 24, 2022
1.630
1.817
1.600
1.800
511,138
-0.02(-1.10%)
Feb 23, 2022
1.700
1.880
1.700
1.820
460,018
+0.11(+6.43%)
Feb 22, 2022
1.760
1.780
1.710
1.710
232,895
-0.07(-3.93%)
Feb 18, 2022
1.780
0
-0.03(-1.66%)
Feb 17, 2022
1.810
1.850
1.790
1.810
158,214
-0.02(-1.09%)
Feb 16, 2022
1.810
1.900
1.810
1.830
171,690
-0.01(-0.54%)
Feb 15, 2022
1.760
1.860
1.760
1.840
254,136
+0.08(+4.55%)
Feb 14, 2022
1.750
1.820
1.750
1.760
192,350
-0.02(-1.12%)
Feb 11, 2022
1.840
1.840
1.770
1.780
58,548
-0.01(-0.56%)
Feb 10, 2022
1.790
1.880
1.790
1.790
305,187
-0.05(-2.72%)
Feb 09, 2022
1.820
1.900
1.810
1.840
303,755
+0.02(+1.10%)
Feb 08, 2022
1.760
1.830
1.760
1.820
174,987
+0.06(+3.41%)
Feb 07, 2022
1.780
1.850
1.760
1.760
107,127
-0.04(-2.22%)
Feb 04, 2022
1.790
1.805
1.755
1.800
142,065
+0.00(+0.00%)
Feb 03, 2022
1.800
1.780
1.800
128,500
-0.03(-1.64%)
Feb 02, 2022
1.870
1.870
1.800
1.830
123,670
-0.02(-1.08%)
Feb 01, 2022
1.840
1.859
1.825
1.850
147,052
+0.01(+0.54%)
Jan 31, 2022
1.820
1.860
1.840
241,288
-0.02(-1.08%)
Jan 28, 2022
1.750
1.860
1.720
1.860
394,460
+0.09(+5.08%)
Jan 27, 2022
1.820
1.828
1.750
1.770
134,868
-0.04(-2.21%)
Jan 26, 2022
1.860
1.893
1.780
1.810
253,944
-0.01(-0.55%)
Jan 25, 2022
1.730
1.830
1.720
1.820
256,703
+0.04(+2.25%)
Jan 24, 2022
1.750
1.790
1.610
1.780
662,250
-0.02(-1.11%)
Jan 21, 2022
1.890
1.890
1.790
1.800
187,531
-0.09(-4.76%)
Jan 20, 2022
1.730
1.910
1.720
1.890
674,527
+0.16(+9.25%)
Jan 19, 2022
1.790
1.790
1.700
1.730
411,185
-0.05(-2.81%)
Jan 18, 2022
1.880
1.880
1.750
1.780
661,456
-0.14(-7.29%)
Jan 14, 2022
1.920
0
+0.02(+1.05%)
Jan 13, 2022
1.950
2.000
1.880
1.900
244,849
-0.05(-2.56%)
Jan 12, 2022
2.010
2.010
1.920
1.950
356,259
-0.07(-3.47%)
Jan 11, 2022
1.870
2.030
1.830
2.020
1,917,902
+0.11(+5.76%)
Jan 10, 2022
1.800
1.920
1.750
1.910
327,032
+0.06(+3.24%)
Jan 07, 2022
1.830
1.860
1.781
1.850
151,878
+0.00(+0.00%)
Jan 06, 2022
1.730
1.860
1.661
1.850
644,633
+0.09(+5.11%)
Jan 05, 2022
1.780
1.790
1.720
1.760
842,265
-0.02(-1.12%)
Jan 04, 2022
1.800
1.810
1.750
1.780
285,897
-0.03(-1.66%)
Jan 03, 2022
1.710
1.820
1.710
1.810
494,006
+0.10(+5.85%)
Dec 31, 2021
1.720
1.780
1.710
1.710
273,301
-0.03(-1.72%)
Dec 30, 2021
1.700
1.750
1.700
1.740
291,498
+0.04(+2.35%)
Dec 29, 2021
1.720
1.735
1.700
1.700
350,821
-0.04(-2.30%)
Dec 28, 2021
1.790
1.810
1.720
1.740
376,472
-0.05(-2.79%)
Dec 27, 2021
1.850
1.870
1.790
1.790
286,646
-0.08(-4.28%)
Dec 23, 2021
1.860
1.930
1.860
1.870
195,598
-0.01(-0.53%)
Dec 22, 2021
1.870
1.950
1.870
1.880
255,746
-0.03(-1.57%)
Dec 21, 2021
1.850
1.920
1.830
1.910
340,204
+0.04(+2.14%)
Dec 20, 2021
1.910
1.939
1.850
1.870
229,265
-0.02(-1.06%)
Dec 17, 2021
1.900
1.940
1.830
1.890
348,336
-0.02(-1.05%)
Dec 16, 2021
1.850
1.920
1.800
1.910
539,323
+0.06(+3.24%)
Dec 15, 2021
1.720
1.890
1.700
1.850
414,903
+0.10(+5.71%)
Dec 14, 2021
1.750
1.810
1.730
1.750
241,109
-0.07(-3.85%)
Dec 13, 2021
1.900
1.930
1.800
1.820
361,685
-0.11(-5.70%)
Dec 10, 2021
1.980
1.999
1.920
1.930
174,046
-0.07(-3.50%)
Dec 09, 2021
1.980
2.040
1.940
2.000
291,802
+0.01(+0.50%)
Dec 08, 2021
1.900
2.040
1.840
1.990
664,395
+0.14(+7.57%)
Dec 07, 2021
1.920
1.940
1.750
1.850
890,524
-0.02(-1.07%)
Dec 06, 2021
1.890
1.920
1.820
1.870
322,640
-0.04(-2.09%)
Dec 03, 2021
1.950
1.952
1.800
1.910
1,406,659
+0.01(+0.53%)
Dec 02, 2021
1.730
1.910
1.730
1.900
396,687
+0.04(+2.15%)
Dec 01, 2021
1.860
1.890
1.660
1.860
1,155,842
+0.01(+0.54%)
Nov 30, 2021
1.650
1.860
1.540
1.850
2,149,684
+0.13(+7.56%)
Nov 29, 2021
1.810
1.830
1.720
1.720
854,625
-0.14(-7.53%)
Nov 26, 2021
1.810
1.860
1.700
1.860
658,159
-0.03(-1.59%)
Nov 24, 2021
1.950
1.959
1.850
1.890
1,681,301
-0.17(-8.25%)
Nov 23, 2021
1.960
2.080
1.820
2.060
4,445,771
+0.15(+7.85%)
Nov 22, 2021
2.060
2.080
1.910
1.910
2,545,046
-0.13(-6.37%)
Nov 19, 2021
2.120
2.160
2.000
2.040
849,085
-0.12(-5.56%)
Nov 18, 2021
2.220
2.165
2.150
2.160
1,339,312
-0.08(-3.57%)
Nov 17, 2021
2.200
2.480
2.120
2.240
4,132,229
+0.08(+3.70%)
Nov 16, 2021
1.990
2.390
1.760
2.160
7,169,339
+0.02(+0.93%)
Nov 15, 2021
2.230
2.270
2.125
2.140
2,532,977
-0.16(-6.96%)
Nov 12, 2021
2.300
2.350
2.210
2.300
1,200,955
+0.02(+0.88%)
Nov 11, 2021
2.200
2.400
2.060
2.280
6,868,457
+0.10(+4.59%)
Nov 10, 2021
2.240
2.180
11,256,081
-0.06(-2.68%)
Nov 09, 2021
2.000
2.500
1.950
2.240
9,802,872
+0.24(+12.00%)
Nov 08, 2021
1.980
2.030
1.910
2.000
473,261
+0.04(+2.04%)
Nov 05, 2021
1.940
1.980
1.910
1.960
157,758
+0.06(+3.16%)
Nov 04, 2021
1.910
2.100
1.890
1.900
1,282,219
+0.07(+3.83%)
Nov 03, 2021
1.870
1.870
1.810
1.830
95,755
-0.04(-2.14%)
Nov 02, 2021
1.920
1.920
1.810
1.870
245,259
+0.01(+0.54%)
Nov 01, 2021
1.710
1.930
1.730
1.860
988,865
+0.13(+7.51%)
Oct 29, 2021
1.740
1.780
1.710
1.730
87,482
+0.01(+0.58%)
Oct 28, 2021
1.700
1.760
1.700
1.720
152,241
+0.01(+0.58%)
Oct 27, 2021
1.810
1.810
1.710
1.710
134,199
-0.12(-6.56%)
Oct 26, 2021
1.740
1.830
697,263
+0.12(+7.02%)
Oct 25, 2021
1.610
1.740
1.710
373,491
+0.08(+4.91%)
Oct 22, 2021
1.580
1.640
1.560
1.630
248,504
+0.02(+1.24%)
Oct 21, 2021
1.630
1.630
1.570
1.610
213,575
-0.02(-1.23%)
Oct 20, 2021
1.710
1.710
1.560
1.630
585,069
-0.09(-5.23%)
Oct 19, 2021
1.740
1.740
1.690
1.720
166,502
+0.01(+0.58%)
Oct 18, 2021
1.750
1.770
1.710
1.710
84,494
-0.07(-3.93%)
Oct 15, 2021
1.770
1.798
1.770
1.780
91,829
+0.00(+0.00%)
Oct 14, 2021
1.770
1.820
1.744
1.780
171,886
+0.05(+2.89%)
Oct 13, 2021
1.700
1.730
1.640
1.730
170,501
+0.03(+1.76%)
Oct 12, 2021
1.730
1.750
1.630
1.700
173,393
-0.04(-2.30%)
Oct 11, 2021
1.730
1.750
1.680
1.740
155,272
+0.01(+0.58%)
Oct 08, 2021
1.770
1.770
1.720
1.730
53,021
-0.04(-2.26%)
Oct 07, 2021
1.780
1.790
1.750
1.770
94,298
+0.00(+0.00%)
Oct 06, 2021
1.730
1.770
1.720
1.770
133,799
+0.00(+0.00%)
Oct 05, 2021
1.750
1.823
1.721
1.770
231,550
+0.03(+1.72%)
Oct 04, 2021
1.780
1.780
1.740
1.740
151,585
-0.06(-3.33%)
Oct 01, 2021
1.790
1.842
1.770
1.800
155,821
+0.03(+1.69%)
Sep 30, 2021
1.720
1.800
1.715
1.770
74,173
+0.02(+1.14%)
Sep 29, 2021
1.740
1.770
1.710
1.750
104,925
+0.00(+0.00%)
Sep 28, 2021
1.780
1.780
1.720
1.750
195,306
-0.05(-2.78%)
Sep 27, 2021
1.740
1.810
1.720
1.800
138,136
+0.06(+3.45%)
Sep 24, 2021
1.730
1.770
1.730
1.740
85,362
-0.02(-1.14%)
Sep 23, 2021
1.730
1.772
1.711
1.760
270,502
+0.03(+1.73%)
Sep 22, 2021
1.770
1.785
1.730
1.730
171,164
-0.05(-2.81%)
Sep 21, 2021
1.750
1.780
1.750
1.780
116,523
+0.03(+1.71%)
Sep 20, 2021
1.750
1.780
1.720
1.750
180,717
-0.03(-1.69%)
Sep 17, 2021
1.780
1.810
1.770
1.780
322,670
-0.01(-0.56%)
Sep 16, 2021
1.820
1.840
1.790
1.790
95,041
-0.05(-2.72%)
Sep 15, 2021
1.810
1.860
1.770
1.840
116,110
+0.05(+2.79%)
Sep 14, 2021
1.890
1.890
1.770
1.790
211,716
-0.10(-5.29%)
Sep 13, 2021
1.830
1.920
1.810
1.890
128,541
+0.05(+2.72%)
Sep 10, 2021
1.870
1.880
1.840
1.840
152,141
-0.03(-1.60%)
Sep 09, 2021
1.870
1.900
1.842
1.870
177,392
+0.02(+1.08%)
Sep 08, 2021
1.910
1.930
1.850
1.850
180,175
-0.08(-4.15%)
Sep 07, 2021
1.980
1.985
1.910
1.930
259,920
-0.07(-3.50%)
Sep 03, 2021
2.020
2.020
1.950
2.000
310,746
+0.00(+0.00%)
Sep 02, 2021
1.970
2.040
1.960
2.000
201,240
+0.01(+0.50%)
Sep 01, 2021
2.010
2.038
1.960
1.990
251,133
-0.02(-1.00%)
Aug 31, 2021
1.970
2.050
1.970
2.010
441,731
+0.01(+0.50%)
Aug 30, 2021
1.980
2.060
1.970
2.000
611,092
-0.02(-0.99%)
Aug 27, 2021
1.980
2.030
1.940
2.020
440,749
+0.07(+3.59%)
Aug 26, 2021
2.010
2.040
1.940
1.950
164,606
-0.05(-2.50%)
Aug 25, 2021
1.960
2.020
1.920
2.000
200,040
+0.01(+0.50%)
Aug 24, 2021
1.910
2.005
1.910
1.990
210,962
+0.06(+3.11%)
Aug 23, 2021
1.830
1.950
1.830
1.930
215,242
+0.09(+4.89%)
Aug 20, 2021
1.810
1.840
1.750
1.840
301,399
+0.06(+3.37%)
Aug 19, 2021
1.870
1.910
1.770
1.780
706,479
-0.13(-6.81%)
Aug 18, 2021
1.940
1.975
1.850
1.910
397,943
-0.05(-2.55%)
Aug 17, 2021
2.000
2.000
1.820
1.960
530,912
-0.04(-2.00%)
Aug 16, 2021
2.090
2.090
1.970
2.000
393,784
-0.06(-2.91%)
Aug 13, 2021
2.080
2.120
2.050
2.060
192,918
-0.08(-3.74%)
Aug 12, 2021
2.040
2.140
2.030
2.140
206,294
+0.09(+4.39%)
Aug 11, 2021
2.020
2.060
1.990
2.050
189,634
+0.02(+0.99%)
Aug 10, 2021
2.040
2.090
2.025
2.030
164,045
-0.03(-1.46%)
Aug 09, 2021
2.040
2.097
2.000
2.060
347,492
+0.01(+0.49%)
Aug 06, 2021
2.050
2.100
2.040
2.050
109,742
+0.00(+0.00%)
Aug 05, 2021
2.020
2.150
2.020
2.050
316,374
+0.03(+1.49%)
Aug 04, 2021
2.010
2.040
1.980
2.020
269,897
-0.01(-0.49%)
Aug 03, 2021
2.060
2.062
2.000
2.030
153,052
-0.03(-1.46%)
Aug 02, 2021
2.010
2.120
2.010
2.060
218,663
+0.08(+4.04%)
Jul 30, 2021
2.010
2.065
1.965
1.980
442,987
-0.05(-2.46%)
Jul 29, 2021
2.030
2.070
2.030
2.030
100,930
-0.02(-0.98%)
Jul 28, 2021
1.990
2.070
1.990
2.050
191,811
+0.06(+3.02%)
Jul 27, 2021
2.000
2.020
1.930
1.990
282,427
-0.02(-1.00%)
Jul 26, 2021
2.020
2.070
2.000
2.010
233,986
-0.03(-1.47%)
Jul 23, 2021
2.080
2.080
1.995
2.040
274,923
-0.02(-0.97%)
Jul 22, 2021
2.100
2.125
2.030
2.060
198,346
-0.06(-2.83%)
Jul 21, 2021
2.050
2.170
2.050
2.120
160,414
+0.06(+2.91%)
Jul 20, 2021
2.040
2.090
2.030
2.060
284,738
+0.02(+0.98%)
Jul 19, 2021
1.980
2.080
1.970
2.040
551,013
-0.02(-0.97%)
Jul 16, 2021
2.100
2.110
2.035
2.060
285,004
-0.01(-0.48%)
Jul 15, 2021
2.070
2.127
2.020
2.070
515,537
+0.00(+0.00%)
Jul 14, 2021
2.220
2.220
2.070
2.070
1,063,449
-0.16(-7.17%)
Jul 13, 2021
2.200
2.280
2.110
2.230
1,060,750
+0.02(+0.90%)
Jul 12, 2021
2.250
2.265
2.191
2.210
1,274,593
-0.06(-2.64%)
Jul 09, 2021
2.170
2.289
2.141
2.270
677,964
+0.07(+3.18%)
Jul 08, 2021
2.170
2.221
2.100
2.200
675,492
+0.00(+0.00%)
Jul 07, 2021
2.270
2.302
2.200
2.200
532,229
-0.12(-5.17%)
Jul 06, 2021
2.300
2.430
2.280
2.320
1,171,607
-0.21(-8.30%)
Jul 02, 2021
2.470
2.700
2.380
2.530
7,250,833
+0.29(+12.95%)
Jul 01, 2021
2.300
2.331
2.240
2.240
3,075,578
-0.06(-2.61%)
Jun 30, 2021
2.250
2.320
2.212
2.300
252,102
+0.05(+2.22%)
Jun 29, 2021
2.320
2.320
2.220
2.250
302,329
-0.05(-2.17%)
Jun 28, 2021
2.310
2.360
2.290
2.300
304,717
-0.04(-1.71%)
Jun 25, 2021
2.300
2.360
2.270
2.340
377,041
+0.03(+1.30%)
Jun 24, 2021
2.290
2.320
2.210
2.310
428,640
+0.04(+1.76%)
Jun 23, 2021
2.210
2.290
2.200
2.270
342,093
+0.09(+4.13%)
Jun 22, 2021
2.140
2.220
2.118
2.180
268,746
+0.02(+0.93%)
Jun 21, 2021
2.190
2.190
2.120
2.160
246,744
+0.02(+0.93%)
Jun 18, 2021
2.200
2.220
2.101
2.140
419,586
-0.05(-2.28%)
Jun 17, 2021
2.250
2.290
2.180
2.190
244,077
-0.03(-1.35%)
Jun 16, 2021
2.250
2.260
2.172
2.220
272,931
-0.01(-0.45%)
Jun 15, 2021
2.270
2.300
2.180
2.230
304,500
-0.04(-1.76%)
Jun 14, 2021
2.250
2.350
2.180
2.270
952,634
+0.05(+2.25%)
Jun 11, 2021
2.310
2.310
2.180
2.220
497,758
-0.06(-2.63%)
Jun 10, 2021
2.320
2.330
2.210
2.280
725,785
-0.03(-1.30%)
Jun 09, 2021
2.400
2.450
2.300
2.310
974,515
-0.08(-3.35%)
Jun 08, 2021
2.430
2.480
2.320
2.390
635,917
-0.06(-2.45%)
Jun 07, 2021
2.350
2.450
2.300
2.450
764,837
+0.10(+4.26%)
Jun 04, 2021
2.360
2.435
2.330
2.350
481,815
-0.01(-0.42%)
Jun 03, 2021
2.410
2.518
2.350
2.360
651,878
-0.06(-2.48%)
Jun 02, 2021
2.380
2.520
2.360
2.420
643,404
+0.03(+1.26%)
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.