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
(NY:
SATX
)
0.6350
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.3810
0.3850
0.3333
0.3700
28,021
+0.00(+0.08%)
Jan 30, 2024
0.3760
0.3900
0.3549
0.3697
32,822
-0.03(-6.76%)
Jan 29, 2024
0.4083
0.4083
0.3740
0.3965
14,667
+0.00(+0.63%)
Jan 26, 2024
0.3902
0.3999
0.3800
0.3940
20,918
-0.02(-3.71%)
Jan 25, 2024
0.4008
0.4199
0.3766
0.4092
24,481
+0.01(+2.10%)
Jan 24, 2024
0.3900
0.4126
0.3918
0.4008
65,597
+0.01(+2.30%)
Jan 23, 2024
0.3800
0.3936
0.3800
0.3918
30,273
+0.01(+3.51%)
Jan 22, 2024
0.3615
0.3845
0.3600
0.3785
105,468
+0.02(+4.41%)
Jan 19, 2024
0.3070
0.3777
0.3003
0.3625
360,246
+0.06(+18.46%)
Jan 18, 2024
0.3100
0.3300
0.3050
0.3060
52,831
-0.00(-1.29%)
Jan 17, 2024
0.3119
0.3196
0.3060
0.3100
22,808
-0.01(-3.13%)
Jan 16, 2024
0.3100
0.3300
0.3100
0.3200
61,300
+0.01(+2.86%)
Jan 12, 2024
0.3150
0.3300
0.3111
0.3111
27,042
-0.01(-2.81%)
Jan 11, 2024
0.3211
0.3230
0.3200
0.3201
23,583
-0.00(-0.31%)
Jan 10, 2024
0.3300
0.3300
0.3209
0.3211
12,634
+0.00(+0.06%)
Jan 09, 2024
0.3300
0.3300
0.3200
0.3209
45,476
-0.01(-2.70%)
Jan 08, 2024
0.3200
0.3336
0.3200
0.3298
46,535
+0.01(+3.03%)
Jan 05, 2024
0.3300
0.3500
0.3158
0.3201
72,001
-0.01(-3.23%)
Jan 04, 2024
0.3306
0.3399
0.3306
0.3308
39,721
-0.00(-0.96%)
Jan 03, 2024
0.3400
0.3600
0.3205
0.3340
197,871
-0.03(-7.38%)
Jan 02, 2024
0.3600
0.3635
0.3593
0.3606
42,233
-0.00(-0.69%)
Dec 29, 2023
0.3674
0.3700
0.3600
0.3631
84,292
-0.01(-1.94%)
Dec 28, 2023
0.3700
0.3886
0.3601
0.3703
97,171
-0.00(-0.72%)
Dec 27, 2023
0.3900
0.3900
0.3700
0.3730
42,677
-0.01(-1.48%)
Dec 26, 2023
0.4100
0.4100
0.3600
0.3786
37,235
-0.01(-2.40%)
Dec 22, 2023
0.3600
0.4056
0.3600
0.3879
21,231
+0.01(+2.13%)
Dec 21, 2023
0.3646
0.3990
0.3500
0.3798
147,831
+0.00(+0.77%)
Dec 20, 2023
0.3783
0.4011
0.3650
0.3769
84,449
-0.01(-3.36%)
Dec 19, 2023
0.3500
0.3989
0.3400
0.3900
135,097
+0.04(+11.24%)
Dec 18, 2023
0.3569
0.3600
0.3260
0.3506
104,075
-0.00(-1.13%)
Dec 15, 2023
0.3566
0.3700
0.3500
0.3546
105,519
+0.00(+0.03%)
Dec 14, 2023
0.3600
0.3726
0.3545
0.3545
213,548
-0.02(-4.19%)
Dec 13, 2023
0.3700
0.3718
0.3600
0.3700
50,985
-0.00(-0.03%)
Dec 12, 2023
0.3800
0.3822
0.3611
0.3701
12,520
+0.01(+2.49%)
Dec 11, 2023
0.3796
0.3800
0.3600
0.3611
159,687
-0.02(-4.47%)
Dec 08, 2023
0.3900
0.3900
0.3700
0.3780
83,433
-0.01(-3.08%)
Dec 07, 2023
0.3700
0.3900
0.3700
0.3900
60,945
+0.02(+5.41%)
Dec 06, 2023
0.3900
0.4090
0.3700
0.3700
146,145
-0.02(-5.13%)
Dec 05, 2023
0.4000
0.4001
0.3800
0.3900
95,398
-0.01(-2.99%)
Dec 04, 2023
0.4020
0.4020
0.3900
0.4020
108,220
-0.02(-4.87%)
Dec 01, 2023
0.4200
0.4389
0.4125
0.4226
28,890
-0.01(-1.72%)
Nov 30, 2023
0.4299
0.4351
0.4110
0.4300
48,461
+0.01(+1.70%)
Nov 29, 2023
0.4001
0.4229
0.4001
0.4228
30,843
+0.02(+5.70%)
Nov 28, 2023
0.4029
0.4056
0.4000
0.4000
27,814
-0.01(-2.20%)
Nov 27, 2023
0.4003
0.4183
0.3900
0.4090
32,692
+0.01(+2.17%)
Nov 24, 2023
0.4100
0.4120
0.4000
0.4003
26,269
-0.01(-2.84%)
Nov 22, 2023
0.4165
0.4252
0.3910
0.4120
81,617
+0.01(+1.73%)
Nov 21, 2023
0.4000
0.4175
0.4000
0.4050
75,823
-0.00(-1.22%)
Nov 20, 2023
0.4200
0.4299
0.4000
0.4100
81,210
-0.02(-5.09%)
Nov 17, 2023
0.4500
0.4507
0.4200
0.4320
60,334
-0.00(-0.21%)
Nov 16, 2023
0.4150
0.4329
0.4100
0.4329
36,842
+0.03(+8.20%)
Nov 15, 2023
0.3991
0.4550
0.3990
0.4001
73,601
+0.00(+0.02%)
Nov 14, 2023
0.4000
0.4100
0.3820
0.4000
81,124
+0.01(+1.78%)
Nov 13, 2023
0.4000
0.4000
0.3820
0.3930
42,741
-0.00(-0.78%)
Nov 10, 2023
0.4130
0.4130
0.3850
0.3961
53,784
+0.00(+0.81%)
Nov 09, 2023
0.4181
0.4181
0.3800
0.3929
53,146
-0.02(-4.15%)
Nov 08, 2023
0.4001
0.4298
0.4000
0.4099
37,762
-0.02(-4.65%)
Nov 07, 2023
0.4460
0.4600
0.3950
0.4299
129,045
-0.01(-2.74%)
Nov 06, 2023
0.4500
0.4615
0.4201
0.4420
71,630
-0.03(-5.96%)
Nov 03, 2023
0.4001
0.4800
0.3930
0.4700
499,910
+0.07(+17.91%)
Nov 02, 2023
0.3783
0.4201
0.3783
0.3986
194,102
+0.01(+2.21%)
Nov 01, 2023
0.4000
0.4705
0.3511
0.3900
1,666,979
+0.01(+2.63%)
Oct 31, 2023
0.3889
0.4083
0.3601
0.3800
752,025
-0.01(-2.56%)
Oct 30, 2023
0.4249
0.4249
0.3098
0.3900
282,545
-0.02(-5.25%)
Oct 27, 2023
0.4171
0.4210
0.4100
0.4116
58,890
+0.00(+0.39%)
Oct 26, 2023
0.4100
0.4264
0.4100
0.4100
77,932
+0.00(+0.00%)
Oct 25, 2023
0.4190
0.4299
0.4030
0.4100
56,319
+0.01(+1.99%)
Oct 24, 2023
0.4161
0.4300
0.4000
0.4020
118,563
-0.02(-4.83%)
Oct 23, 2023
0.4400
0.4400
0.4150
0.4224
37,641
-0.01(-1.77%)
Oct 20, 2023
0.4194
0.4400
0.4150
0.4300
102,716
+0.02(+4.88%)
Oct 19, 2023
0.5100
0.5100
0.4100
0.4100
204,653
-0.09(-18.31%)
Oct 18, 2023
0.4857
0.5041
0.4708
0.5019
45,720
+0.00(+0.38%)
Oct 17, 2023
0.5000
0.5200
0.4700
0.5000
64,232
+0.00(+0.00%)
Oct 16, 2023
0.5500
0.5500
0.5000
0.5000
85,468
-0.03(-5.66%)
Oct 13, 2023
0.5200
0.5400
0.5000
0.5300
145,447
-0.01(-1.85%)
Oct 12, 2023
0.5290
0.5599
0.5150
0.5400
79,725
-0.00(-0.79%)
Oct 11, 2023
0.5500
0.5900
0.5200
0.5443
210,518
-0.03(-4.84%)
Oct 10, 2023
0.5100
0.6700
0.5100
0.5720
1,095,432
+0.07(+14.40%)
Oct 09, 2023
0.5100
0.5600
0.5000
0.5000
139,233
-0.04(-6.54%)
Oct 06, 2023
0.5310
0.5575
0.5235
0.5350
17,487
+0.00(+0.75%)
Oct 05, 2023
0.5713
0.5853
0.5210
0.5310
32,382
-0.03(-4.75%)
Oct 04, 2023
0.5900
0.5900
0.5401
0.5575
25,968
-0.00(-0.54%)
Oct 03, 2023
0.5560
0.5605
0.5270
0.5605
50,360
+0.00(+0.81%)
Oct 02, 2023
0.5500
0.5800
0.5210
0.5560
53,096
+0.02(+4.51%)
Sep 29, 2023
0.5220
0.5857
0.5210
0.5320
161,920
-0.06(-9.98%)
Sep 28, 2023
0.5400
0.5980
0.5102
0.5910
111,530
+0.02(+3.68%)
Sep 27, 2023
0.5900
0.6099
0.5550
0.5700
49,566
-0.03(-5.06%)
Sep 26, 2023
0.5800
0.6142
0.5501
0.6004
38,729
+0.03(+4.47%)
Sep 25, 2023
0.6190
0.5985
0.5700
0.5747
68,023
-0.02(-3.41%)
Sep 22, 2023
0.5800
0.6054
0.5750
0.5950
38,392
+0.02(+3.48%)
Sep 21, 2023
0.5887
0.5899
0.5301
0.5750
210,073
-0.02(-2.87%)
Sep 20, 2023
0.7000
0.7000
0.5121
0.5920
315,394
-0.11(-15.43%)
Sep 19, 2023
0.7500
0.7460
0.6600
0.7000
211,490
-0.03(-3.45%)
Sep 18, 2023
0.7700
0.7787
0.7000
0.7250
272,264
-0.07(-8.23%)
Sep 15, 2023
0.7663
0.7900
0.7510
0.7900
103,510
+0.00(+0.00%)
Sep 14, 2023
0.7700
0.7900
0.7600
0.7900
145,607
+0.02(+2.20%)
Sep 13, 2023
0.7991
0.8000
0.7500
0.7730
281,775
-0.03(-3.38%)
Sep 12, 2023
0.8000
0.8100
0.7700
0.8000
640,590
+0.01(+1.14%)
Sep 11, 2023
0.7400
0.8100
0.6846
0.7910
895,914
+0.08(+10.47%)
Sep 08, 2023
0.6900
0.7300
0.6500
0.7160
300,148
+0.03(+4.37%)
Sep 07, 2023
0.6647
0.7099
0.6330
0.6860
371,036
+0.03(+3.78%)
Sep 06, 2023
0.6809
0.6809
0.6100
0.6610
512,329
-0.01(-1.99%)
Sep 05, 2023
0.5900
0.6777
0.5799
0.6744
870,770
+0.06(+9.84%)
Sep 01, 2023
0.5935
0.6450
0.5700
0.6140
1,613,157
-0.04(-5.68%)
Aug 31, 2023
0.6800
0.8100
0.5500
0.6510
35,766,608
+0.17(+36.19%)
Aug 30, 2023
0.4463
0.4780
0.4463
0.4780
98,621
+0.02(+4.12%)
Aug 29, 2023
0.4880
0.4880
0.4401
0.4591
118,015
-0.01(-2.73%)
Aug 28, 2023
0.4780
0.4780
0.4350
0.4720
165,108
+0.00(+0.43%)
Aug 25, 2023
0.4660
0.4790
0.4401
0.4700
269,384
-0.01(-2.08%)
Aug 24, 2023
0.4000
0.5200
0.4000
0.4800
1,718,323
+0.07(+18.43%)
Aug 23, 2023
0.4000
0.4080
0.3951
0.4053
167,796
-0.00(-0.49%)
Aug 22, 2023
0.4120
0.4129
0.4000
0.4073
223,540
+0.01(+1.57%)
Aug 21, 2023
0.4175
0.4175
0.3900
0.4010
190,377
-0.00(-0.99%)
Aug 18, 2023
0.4100
0.4199
0.3480
0.4050
696,441
-0.00(-1.22%)
Aug 17, 2023
0.3000
0.4467
0.3000
0.4100
3,472,257
+0.11(+35.99%)
Aug 16, 2023
0.3174
0.3200
0.3000
0.3015
197,382
-0.01(-2.33%)
Aug 15, 2023
0.3300
0.3300
0.3060
0.3087
167,925
-0.01(-3.50%)
Aug 14, 2023
0.3340
0.3340
0.3014
0.3199
154,870
-0.00(-0.59%)
Aug 11, 2023
0.3250
0.3300
0.3101
0.3218
188,728
+0.01(+4.11%)
Aug 10, 2023
0.3028
0.3100
0.3021
0.3091
192,432
+0.01(+1.68%)
Aug 09, 2023
0.2815
0.3050
0.2815
0.3040
150,892
-0.00(-0.69%)
Aug 08, 2023
0.3100
0.3160
0.2768
0.3061
352,803
-0.01(-2.67%)
Aug 07, 2023
0.3126
0.3225
0.3100
0.3145
137,652
-0.01(-2.24%)
Aug 04, 2023
0.3300
0.3339
0.3137
0.3217
128,247
+0.00(+0.22%)
Aug 03, 2023
0.3251
0.3370
0.3151
0.3210
133,406
-0.01(-1.65%)
Aug 02, 2023
0.3278
0.3290
0.3200
0.3264
101,123
+0.00(+0.34%)
Aug 01, 2023
0.3445
0.3445
0.3200
0.3253
195,166
+0.01(+1.66%)
Jul 31, 2023
0.3299
0.3398
0.3200
0.3200
270,461
-0.01(-3.03%)
Jul 28, 2023
0.3300
0.3498
0.3137
0.3300
739,028
-0.00(-1.43%)
Jul 27, 2023
0.3500
0.3559
0.3200
0.3348
221,587
-0.00(-0.06%)
Jul 26, 2023
0.3300
0.3542
0.3134
0.3350
497,814
+0.02(+6.89%)
Jul 25, 2023
0.3610
0.3790
0.3134
0.3134
877,086
-0.06(-15.14%)
Jul 24, 2023
0.3569
0.3693
0.3455
0.3693
216,370
+0.02(+5.51%)
Jul 21, 2023
0.3500
0.3638
0.3464
0.3500
220,679
+0.01(+1.45%)
Jul 20, 2023
0.4000
0.3996
0.3401
0.3450
771,209
-0.04(-10.25%)
Jul 19, 2023
0.4000
0.4000
0.3844
0.3844
214,371
-0.01(-3.66%)
Jul 18, 2023
0.3910
0.4007
0.3810
0.3990
213,570
+0.01(+2.05%)
Jul 17, 2023
0.4115
0.4115
0.3910
0.3910
156,059
+0.00(+0.26%)
Jul 14, 2023
0.4000
0.4200
0.3900
0.3900
138,750
-0.01(-2.50%)
Jul 13, 2023
0.4270
0.4280
0.3900
0.4000
221,141
-0.01(-2.68%)
Jul 12, 2023
0.4264
0.4299
0.4100
0.4110
163,280
-0.01(-2.65%)
Jul 11, 2023
0.4100
0.4300
0.4055
0.4222
165,538
-0.01(-1.59%)
Jul 10, 2023
0.4100
0.4343
0.4074
0.4290
92,323
+0.01(+2.14%)
Jul 07, 2023
0.4100
0.4240
0.4089
0.4200
132,866
+0.01(+2.46%)
Jul 06, 2023
0.4150
0.4329
0.4065
0.4099
166,041
-0.01(-2.57%)
Jul 05, 2023
0.4240
0.4300
0.4110
0.4207
51,306
-0.00(-1.01%)
Jul 03, 2023
0.4153
0.4300
0.4101
0.4250
38,218
+0.01(+1.29%)
Jun 30, 2023
0.4200
0.4225
0.4040
0.4196
93,354
+0.01(+2.32%)
Jun 29, 2023
0.4173
0.4185
0.4080
0.4101
56,574
-0.01(-2.08%)
Jun 28, 2023
0.4000
0.4197
0.4000
0.4188
177,877
-0.00(-0.52%)
Jun 27, 2023
0.4161
0.4293
0.4101
0.4210
84,934
+0.00(+0.24%)
Jun 26, 2023
0.4164
0.4308
0.4000
0.4200
127,023
+0.01(+1.20%)
Jun 23, 2023
0.4300
0.4449
0.4145
0.4150
97,392
-0.01(-2.81%)
Jun 22, 2023
0.4351
0.4500
0.4199
0.4270
112,354
-0.01(-2.95%)
Jun 21, 2023
0.4400
0.4500
0.4250
0.4400
91,103
+0.00(+0.00%)
Jun 20, 2023
0.4399
0.4420
0.4200
0.4400
282,983
+0.03(+7.32%)
Jun 16, 2023
0.4750
0.4799
0.4100
0.4100
545,846
-0.07(-13.68%)
Jun 15, 2023
0.4500
0.4750
0.4401
0.4750
123,680
+0.05(+13.10%)
May 08, 2023
0.4000
0.4399
0.4000
0.4200
721,057
-0.02(-4.50%)
May 05, 2023
0.4400
0.4569
0.4216
0.4398
243,629
+0.01(+2.28%)
May 04, 2023
0.4700
0.4690
0.4201
0.4300
373,416
-0.04(-7.53%)
May 03, 2023
0.4700
0.4874
0.4400
0.4650
483,211
-0.00(-0.81%)
May 02, 2023
0.4570
0.4754
0.4400
0.4688
561,261
+0.02(+4.18%)
May 01, 2023
0.5000
0.5178
0.4031
0.4500
1,359,975
-0.01(-1.73%)
Apr 28, 2023
0.7000
0.7103
0.4009
0.4579
4,046,509
-0.25(-35.60%)
Apr 27, 2023
1.030
1.030
0.7100
0.7110
1,305,058
-0.30(-29.60%)
Apr 26, 2023
1.440
1.440
1.010
1.010
539,513
-0.39(-27.86%)
Apr 25, 2023
1.390
1.570
1.360
1.400
782,502
-0.02(-1.41%)
Apr 24, 2023
1.350
1.480
1.340
1.420
764,876
-0.03(-2.07%)
Apr 21, 2023
1.110
1.520
1.110
1.450
2,850,957
+0.05(+3.57%)
Apr 20, 2023
0.8600
1.490
0.8540
1.400
11,225,124
+0.53(+61.42%)
Apr 19, 2023
0.7400
0.8875
0.7300
0.8673
417,482
+0.12(+15.46%)
Apr 18, 2023
0.7456
0.7650
0.7400
0.7512
117,172
-0.02(-2.44%)
Apr 17, 2023
0.7882
0.8039
0.7001
0.7700
120,592
-0.01(-1.53%)
Apr 14, 2023
0.8500
0.8500
0.7712
0.7820
163,698
-0.04(-4.42%)
Apr 13, 2023
0.7600
0.8300
0.7254
0.8182
411,023
+0.09(+12.08%)
Apr 12, 2023
0.7300
0.7500
0.7100
0.7300
82,529
-0.00(-0.21%)
Apr 11, 2023
0.7178
0.7390
0.7100
0.7315
99,850
+0.01(+1.60%)
Apr 10, 2023
0.6800
0.7400
0.6750
0.7200
361,032
+0.05(+6.98%)
Apr 06, 2023
0.7014
0.7014
0.6600
0.6730
112,294
+0.00(+0.43%)
Apr 05, 2023
0.7300
0.7300
0.6700
0.6701
180,819
-0.05(-6.67%)
Apr 04, 2023
0.7009
0.7200
0.7009
0.7180
118,790
+0.01(+1.70%)
Apr 03, 2023
0.7000
0.7088
0.6747
0.7060
201,281
+0.03(+4.44%)
Mar 31, 2023
0.7266
0.7482
0.6661
0.6760
546,108
-0.05(-6.76%)
Mar 30, 2023
0.8000
0.8201
0.7117
0.7250
570,394
-0.07(-8.81%)
Mar 29, 2023
0.9000
0.9302
0.7801
0.7950
705,499
-0.11(-12.64%)
Mar 28, 2023
0.9202
0.9405
0.9002
0.9100
81,890
-0.03(-2.99%)
Mar 27, 2023
0.9800
0.9856
0.9114
0.9380
114,428
-0.03(-2.94%)
Mar 24, 2023
0.9500
1.140
0.9300
0.9664
207,607
+0.03(+3.28%)
Mar 23, 2023
0.9154
0.9679
0.9154
0.9357
126,324
+0.00(+0.03%)
Mar 22, 2023
0.9292
0.9399
0.9100
0.9354
98,234
+0.01(+1.45%)
Mar 21, 2023
0.9100
0.9400
0.8900
0.9220
191,275
+0.01(+0.77%)
Mar 20, 2023
0.9800
0.9805
0.8982
0.9150
253,507
-0.07(-6.99%)
Mar 17, 2023
1.020
1.020
0.9500
0.9838
150,609
-0.00(-0.49%)
Mar 16, 2023
0.9200
1.030
0.9000
0.9886
459,819
+0.07(+7.22%)
Mar 15, 2023
0.9000
0.9342
0.8800
0.9220
265,019
+0.01(+1.30%)
Mar 14, 2023
0.9500
0.9800
0.9094
0.9102
409,921
-0.04(-4.69%)
Mar 13, 2023
1.000
1.020
0.9100
0.9550
538,752
-0.08(-7.28%)
Mar 10, 2023
1.100
1.115
1.020
1.030
513,486
-0.09(-8.04%)
Mar 09, 2023
1.260
1.260
1.120
1.120
656,192
-0.11(-8.94%)
Mar 08, 2023
1.260
1.280
1.230
1.230
317,779
-0.03(-2.38%)
Mar 07, 2023
1.280
1.280
1.230
1.260
247,871
-0.03(-2.33%)
Mar 06, 2023
1.290
1.350
1.260
1.290
364,234
+0.01(+0.78%)
Mar 03, 2023
1.270
1.440
1.240
1.280
681,195
+0.00(+0.00%)
Mar 02, 2023
1.250
1.285
1.220
1.280
391,857
-0.02(-1.54%)
Mar 01, 2023
1.290
1.310
1.225
1.300
590,984
-0.05(-3.70%)
Feb 28, 2023
1.260
1.350
1.190
1.350
1,196,651
+0.03(+2.27%)
Feb 27, 2023
1.230
1.430
1.230
1.320
3,689,647
+0.11(+9.09%)
Feb 24, 2023
1.230
1.250
1.150
1.210
1,022,902
-0.11(-8.33%)
Feb 23, 2023
1.330
1.440
1.260
1.320
2,766,149
+0.02(+1.54%)
Feb 22, 2023
1.230
1.400
1.150
1.300
4,115,258
+0.08(+6.56%)
Feb 21, 2023
1.300
1.300
1.200
1.220
469,601
-0.08(-6.15%)
Feb 17, 2023
1.420
1.420
1.270
1.300
824,287
-0.12(-8.45%)
Feb 16, 2023
1.390
1.420
1.360
1.420
392,486
+0.00(+0.00%)
Feb 15, 2023
1.410
1.460
1.390
1.420
304,200
-0.02(-1.39%)
Feb 14, 2023
1.520
1.530
1.390
1.440
643,830
-0.09(-5.88%)
Feb 13, 2023
1.550
1.630
1.480
1.530
537,000
-0.04(-2.55%)
Feb 10, 2023
1.630
1.640
1.530
1.570
419,842
-0.01(-0.63%)
Feb 09, 2023
1.730
1.760
1.550
1.580
580,124
-0.16(-9.20%)
Feb 08, 2023
1.700
1.840
1.650
1.740
893,743
+0.03(+1.75%)
Feb 07, 2023
1.560
1.740
1.514
1.710
1,116,636
+0.17(+11.04%)
Feb 06, 2023
1.630
1.680
1.515
1.540
919,680
-0.07(-4.35%)
Feb 03, 2023
1.680
1.710
1.590
1.610
920,090
-0.07(-4.17%)
Feb 02, 2023
1.660
1.820
1.632
1.680
1,567,009
+0.03(+1.82%)
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.