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:
BURU
)
0.1460
-0.0200 (-12.05%)
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
0.1423
0.1635
0.1401
0.1597
554,840
+0.02(+11.60%)
Jan 30, 2024
0.1523
0.1523
0.1400
0.1431
197,026
-0.00(-2.19%)
Jan 29, 2024
0.1500
0.1540
0.1429
0.1463
200,450
-0.01(-5.18%)
Jan 26, 2024
0.1584
0.1598
0.1493
0.1543
333,281
-0.01(-3.56%)
Jan 25, 2024
0.1530
0.1634
0.1500
0.1600
431,871
+0.00(+1.91%)
Jan 24, 2024
0.1500
0.1579
0.1406
0.1570
752,367
+0.01(+7.68%)
Jan 23, 2024
0.1420
0.1500
0.1371
0.1458
268,709
+0.00(+3.26%)
Jan 22, 2024
0.1352
0.1449
0.1350
0.1412
490,598
+0.00(+3.07%)
Jan 19, 2024
0.1402
0.1430
0.1300
0.1370
288,152
-0.01(-4.20%)
Jan 18, 2024
0.1254
0.1444
0.1254
0.1430
1,037,011
+0.02(+13.49%)
Jan 17, 2024
0.1373
0.1376
0.1253
0.1260
1,177,417
-0.01(-8.96%)
Jan 16, 2024
0.1686
0.1715
0.1327
0.1384
4,660,807
-0.05(-27.16%)
Jan 12, 2024
0.1480
0.1950
0.1460
0.1900
19,586,040
+0.04(+29.25%)
Jan 11, 2024
0.1489
0.1547
0.1433
0.1470
282,931
+0.00(+1.17%)
Jan 10, 2024
0.1472
0.1544
0.1425
0.1453
416,940
+0.00(+0.48%)
Jan 09, 2024
0.1535
0.1535
0.1417
0.1446
494,442
-0.01(-6.35%)
Jan 08, 2024
0.1590
0.1590
0.1513
0.1544
479,322
-0.01(-3.56%)
Jan 05, 2024
0.1650
0.1680
0.1487
0.1601
1,338,136
-0.01(-4.70%)
Jan 04, 2024
0.1510
0.2147
0.1510
0.1680
4,765,927
+0.01(+8.88%)
Jan 03, 2024
0.1700
0.1700
0.1500
0.1543
921,153
-0.01(-8.75%)
Jan 02, 2024
0.1556
0.1900
0.1556
0.1691
2,432,600
+0.02(+12.96%)
Dec 29, 2023
0.1459
0.1670
0.1436
0.1497
803,066
-0.00(-0.47%)
Dec 28, 2023
0.1605
0.1650
0.1451
0.1504
1,450,462
-0.02(-9.94%)
Dec 27, 2023
0.1500
0.2100
0.1451
0.1670
15,743,323
+0.03(+24.63%)
Dec 26, 2023
0.1400
0.1420
0.1331
0.1340
391,070
+0.00(+2.29%)
Dec 22, 2023
0.1300
0.1341
0.1267
0.1310
705,891
+0.00(+0.69%)
Dec 21, 2023
0.1400
0.1400
0.1300
0.1301
243,026
-0.01(-7.07%)
Dec 20, 2023
0.1500
0.1482
0.1314
0.1400
682,641
-0.00(-0.71%)
Dec 19, 2023
0.1350
0.1500
0.1280
0.1410
1,455,899
+0.00(+3.68%)
Dec 18, 2023
0.1505
0.1627
0.1300
0.1360
925,542
-0.02(-10.76%)
Dec 15, 2023
0.1525
0.1535
0.1505
0.1524
405,270
-0.00(-0.39%)
Dec 14, 2023
0.1525
0.1600
0.1512
0.1530
467,790
+0.00(+1.32%)
Dec 13, 2023
0.1575
0.1600
0.1501
0.1510
467,229
-0.01(-3.21%)
Dec 12, 2023
0.1648
0.1648
0.1510
0.1560
356,727
-0.00(-2.50%)
Dec 11, 2023
0.1743
0.1743
0.1576
0.1600
465,261
-0.01(-7.03%)
Dec 08, 2023
0.1810
0.1810
0.1717
0.1721
462,543
-0.01(-4.71%)
Dec 07, 2023
0.1730
0.1930
0.1730
0.1806
698,780
+0.00(+1.75%)
Dec 06, 2023
0.1700
0.1815
0.1700
0.1775
474,171
+0.01(+4.47%)
Dec 05, 2023
0.1750
0.1750
0.1697
0.1699
178,556
-0.00(-0.82%)
Dec 04, 2023
0.1800
0.1800
0.1711
0.1713
451,436
-0.01(-3.49%)
Dec 01, 2023
0.1835
0.1835
0.1752
0.1775
244,502
+0.00(+1.49%)
Nov 30, 2023
0.1860
0.1860
0.1690
0.1749
407,216
-0.01(-5.46%)
Nov 29, 2023
0.1875
0.1875
0.1832
0.1850
188,017
-0.00(-1.70%)
Nov 28, 2023
0.1922
0.1980
0.1850
0.1882
253,429
-0.00(-2.49%)
Nov 27, 2023
0.1986
0.2040
0.1930
0.1930
225,193
-0.00(-1.43%)
Nov 24, 2023
0.2100
0.2100
0.1953
0.1958
252,612
-0.02(-8.93%)
Nov 22, 2023
0.2167
0.2255
0.2100
0.2150
99,735
-0.01(-2.71%)
Nov 21, 2023
0.2167
0.2322
0.2120
0.2210
193,117
+0.00(+0.45%)
Nov 20, 2023
0.2251
0.2281
0.2038
0.2200
253,516
-0.00(-1.79%)
Nov 17, 2023
0.2173
0.2299
0.2138
0.2240
666,283
+0.00(+0.00%)
Nov 16, 2023
0.2320
0.2348
0.2100
0.2240
692,213
-0.01(-6.00%)
Nov 15, 2023
0.2206
0.2680
0.2206
0.2383
4,215,379
+0.03(+11.88%)
Nov 14, 2023
0.2000
0.2169
0.1870
0.2130
1,345,507
+0.02(+11.11%)
Nov 13, 2023
0.2000
0.2000
0.1823
0.1917
483,398
+0.01(+3.79%)
Nov 10, 2023
0.2132
0.2296
0.1803
0.1847
2,121,410
-0.15(-44.03%)
Nov 09, 2023
0.3410
0.3650
0.2801
0.3300
4,073,151
+0.00(+0.76%)
Nov 08, 2023
0.3400
0.3475
0.3000
0.3275
1,862,668
-0.02(-6.43%)
Nov 07, 2023
0.2561
0.3800
0.2550
0.3500
8,561,129
+0.10(+37.80%)
Nov 06, 2023
0.2645
0.2732
0.2410
0.2540
128,858
-0.00(-0.39%)
Nov 03, 2023
0.2660
0.2679
0.2460
0.2550
149,687
+0.00(+1.23%)
Nov 02, 2023
0.3030
0.3030
0.2445
0.2519
491,912
-0.04(-12.84%)
Nov 01, 2023
0.3129
0.3129
0.2701
0.2890
303,878
-0.02(-7.40%)
Oct 31, 2023
0.2600
0.3200
0.2569
0.3121
718,334
+0.06(+22.87%)
Oct 30, 2023
0.2494
0.2618
0.2395
0.2540
142,193
+0.00(+1.20%)
Oct 27, 2023
0.2570
0.2570
0.2440
0.2510
48,722
+0.00(+0.00%)
Oct 26, 2023
0.2595
0.2595
0.2406
0.2510
271,544
-0.00(-1.30%)
Oct 25, 2023
0.2600
0.2600
0.2505
0.2543
86,659
+0.01(+2.96%)
Oct 24, 2023
0.2500
0.2653
0.2400
0.2470
208,925
-0.01(-3.74%)
Oct 23, 2023
0.2608
0.2685
0.2553
0.2566
88,235
-0.01(-2.62%)
Oct 20, 2023
0.2622
0.2751
0.2609
0.2635
115,824
+0.00(+1.35%)
Oct 19, 2023
0.2800
0.2838
0.2579
0.2600
296,691
-0.02(-5.76%)
Oct 18, 2023
0.2930
0.2940
0.2700
0.2759
173,867
-0.01(-2.85%)
Oct 17, 2023
0.2891
0.2961
0.2807
0.2840
127,174
-0.01(-2.07%)
Oct 16, 2023
0.3000
0.3000
0.2801
0.2900
109,161
-0.00(-1.02%)
Oct 13, 2023
0.2900
0.3006
0.2782
0.2930
245,563
-0.00(-0.37%)
Oct 12, 2023
0.3040
0.3040
0.2919
0.2941
110,170
+0.00(+0.82%)
Oct 11, 2023
0.2986
0.3071
0.2910
0.2917
175,774
-0.00(-1.52%)
Oct 10, 2023
0.3080
0.3084
0.2905
0.2962
213,326
+0.01(+2.00%)
Oct 09, 2023
0.3003
0.3100
0.2900
0.2904
84,485
-0.01(-4.16%)
Oct 06, 2023
0.3321
0.3400
0.2500
0.3030
462,785
-0.03(-8.15%)
Oct 05, 2023
0.3500
0.3480
0.3050
0.3299
483,971
-0.02(-5.20%)
Oct 04, 2023
0.3411
0.3492
0.3201
0.3480
344,113
+0.01(+1.64%)
Oct 03, 2023
0.3500
0.3509
0.3311
0.3424
169,998
-0.00(-1.33%)
Oct 02, 2023
0.3535
0.3535
0.3402
0.3470
108,720
-0.00(-0.29%)
Sep 29, 2023
0.3490
0.3536
0.3390
0.3480
157,443
+0.01(+3.23%)
Sep 28, 2023
0.3400
0.3500
0.3362
0.3371
109,257
-0.01(-1.72%)
Sep 27, 2023
0.3377
0.3613
0.3361
0.3430
204,528
+0.01(+2.24%)
Sep 26, 2023
0.3263
0.3403
0.3200
0.3355
135,551
+0.01(+4.03%)
Sep 25, 2023
0.3361
0.3320
0.3215
0.3225
144,906
-0.01(-2.45%)
Sep 22, 2023
0.3400
0.3454
0.3294
0.3306
265,293
-0.01(-2.02%)
Sep 21, 2023
0.3443
0.3480
0.3306
0.3374
168,222
-0.00(-0.27%)
Sep 20, 2023
0.3443
0.3600
0.3212
0.3383
246,114
-0.02(-4.33%)
Sep 19, 2023
0.3699
0.3720
0.3460
0.3536
261,011
-0.02(-4.41%)
Sep 18, 2023
0.3737
0.3760
0.3582
0.3699
227,445
+0.01(+3.32%)
Sep 15, 2023
0.4300
0.4300
0.3501
0.3580
784,391
-0.04(-10.39%)
Sep 14, 2023
0.3900
0.4100
0.3900
0.3995
275,724
+0.00(+1.09%)
Sep 13, 2023
0.4050
0.4099
0.3935
0.3952
255,915
-0.01(-3.44%)
Sep 12, 2023
0.4144
0.4243
0.4052
0.4093
347,597
-0.00(-0.97%)
Sep 11, 2023
0.4186
0.4250
0.4040
0.4133
220,770
+0.00(+0.58%)
Sep 08, 2023
0.4300
0.4400
0.4068
0.4109
230,966
+0.00(+0.22%)
Sep 07, 2023
0.4277
0.4322
0.4007
0.4100
199,540
-0.02(-5.53%)
Sep 06, 2023
0.4640
0.4640
0.4250
0.4340
326,578
-0.03(-6.67%)
Sep 05, 2023
0.4400
0.4677
0.4305
0.4650
687,599
+0.01(+2.38%)
Sep 01, 2023
0.3950
0.4699
0.3870
0.4542
2,249,881
+0.07(+16.70%)
Aug 31, 2023
0.3910
0.3980
0.3828
0.3892
325,487
-0.00(-0.21%)
Aug 30, 2023
0.3880
0.3950
0.3755
0.3900
584,070
-0.01(-2.21%)
Aug 29, 2023
0.4050
0.4138
0.3800
0.3988
1,033,223
-0.01(-2.66%)
Aug 28, 2023
0.4280
0.4400
0.4071
0.4097
432,710
-0.01(-2.45%)
Aug 25, 2023
0.4300
0.4300
0.4051
0.4200
450,415
-0.00(-1.01%)
Aug 24, 2023
0.4665
0.4665
0.4199
0.4243
781,997
-0.04(-7.76%)
Aug 23, 2023
0.4900
0.5079
0.4500
0.4600
1,418,972
+0.00(+0.00%)
Aug 22, 2023
0.4466
0.4689
0.4320
0.4600
590,871
+0.01(+3.35%)
Aug 21, 2023
0.4976
0.5000
0.4303
0.4451
1,020,099
-0.05(-9.26%)
Aug 18, 2023
0.5010
0.5150
0.4815
0.4905
699,372
-0.06(-10.82%)
Aug 17, 2023
0.4697
0.6200
0.4660
0.5500
4,061,954
+0.08(+15.79%)
Aug 16, 2023
0.5200
0.5350
0.4600
0.4750
1,341,649
-0.05(-9.11%)
Aug 15, 2023
0.5300
0.5565
0.5100
0.5226
1,070,126
-0.01(-1.40%)
Aug 14, 2023
0.5790
0.5798
0.5300
0.5300
1,640,409
-0.05(-9.06%)
Aug 11, 2023
0.6599
0.6794
0.5630
0.5828
3,782,173
-0.16(-21.69%)
Aug 10, 2023
0.6134
0.7790
0.5567
0.7442
11,071,980
+0.09(+14.47%)
Aug 09, 2023
0.6600
0.6880
0.6302
0.6501
4,840,090
-0.10(-13.32%)
Aug 08, 2023
2.000
2.150
0.7000
0.7500
89,500,448
+0.17(+29.09%)
Aug 07, 2023
0.6193
0.6193
0.5601
0.5810
94,026
-0.02(-3.01%)
Aug 04, 2023
0.6316
0.6381
0.5976
0.5990
39,431
-0.02(-3.39%)
Aug 03, 2023
0.6400
0.6465
0.5887
0.6200
35,578
+0.03(+5.30%)
Aug 02, 2023
0.6398
0.6398
0.5850
0.5888
44,533
-0.05(-7.94%)
Aug 01, 2023
0.6278
0.6460
0.6153
0.6396
27,488
+0.01(+1.88%)
Jul 31, 2023
0.6500
0.6500
0.6100
0.6278
54,629
+0.01(+1.23%)
Jul 28, 2023
0.6130
0.6494
0.6010
0.6202
29,797
+0.00(+0.58%)
Jul 27, 2023
0.5700
0.6790
0.5625
0.6166
265,065
+0.04(+6.31%)
Jul 26, 2023
0.6066
0.6066
0.5800
0.5800
35,504
-0.01(-1.61%)
Jul 25, 2023
0.5700
0.6051
0.5700
0.5895
32,175
+0.01(+1.27%)
Jul 24, 2023
0.5800
0.6023
0.5700
0.5821
73,035
-0.00(-0.50%)
Jul 21, 2023
0.6000
0.6062
0.5700
0.5850
44,393
+0.01(+0.86%)
Jul 20, 2023
0.6000
0.6100
0.5800
0.5800
32,534
+0.01(+1.05%)
Jul 19, 2023
0.6000
0.6196
0.5613
0.5740
60,606
+0.00(+0.70%)
Jul 18, 2023
0.6100
0.6126
0.5673
0.5700
100,696
-0.03(-5.13%)
Jul 17, 2023
0.6260
0.6348
0.5958
0.6008
95,398
-0.03(-4.70%)
Jul 14, 2023
0.6200
0.6361
0.5910
0.6304
52,218
+0.01(+1.96%)
Jul 13, 2023
0.6107
0.6183
0.5828
0.6183
50,099
+0.01(+1.36%)
Jul 12, 2023
0.5543
0.6400
0.5407
0.6100
180,563
+0.06(+9.99%)
Jul 11, 2023
0.5500
0.5580
0.5356
0.5546
51,127
+0.00(+0.85%)
Jul 10, 2023
0.5400
0.5629
0.5335
0.5499
66,906
-0.00(-0.02%)
Jul 07, 2023
0.5469
0.5705
0.5356
0.5500
86,545
-0.01(-1.61%)
Jul 06, 2023
0.6400
0.6400
0.4500
0.5590
444,453
-0.08(-13.01%)
Jul 05, 2023
0.6800
0.6836
0.6300
0.6426
109,380
+0.00(+0.22%)
Jul 03, 2023
0.7000
0.7000
0.6403
0.6412
44,593
-0.03(-5.15%)
Jun 30, 2023
0.6640
0.6784
0.6498
0.6760
53,230
+0.01(+1.59%)
Jun 29, 2023
0.6537
0.6675
0.6309
0.6654
42,187
+0.01(+1.57%)
Jun 28, 2023
0.6600
0.6848
0.6400
0.6551
50,440
+0.00(+0.68%)
Jun 27, 2023
0.6500
0.6899
0.6312
0.6507
52,177
+0.00(+0.11%)
Jun 26, 2023
0.6901
0.6948
0.6500
0.6500
83,999
-0.06(-8.45%)
Jun 23, 2023
0.7062
0.7100
0.6801
0.7100
78,010
+0.00(+0.51%)
Jun 22, 2023
0.6700
0.7200
0.6700
0.7064
107,132
+0.03(+5.12%)
Jun 21, 2023
0.6900
0.7003
0.6720
0.6720
51,978
-0.01(-2.13%)
Jun 20, 2023
0.7000
0.7072
0.6717
0.6866
46,872
-0.01(-0.82%)
Jun 16, 2023
0.7100
0.7428
0.6850
0.6923
115,656
-0.03(-4.62%)
Jun 15, 2023
0.7600
0.7600
0.7079
0.7258
164,716
-0.23(-23.70%)
May 08, 2023
0.9600
0.9719
0.8797
0.9512
96,860
+0.02(+2.67%)
May 05, 2023
0.9147
0.9478
0.9147
0.9265
80,094
+0.01(+1.59%)
May 04, 2023
0.9900
1.000
0.8700
0.9120
179,603
-0.08(-8.11%)
May 03, 2023
1.000
1.030
0.9600
0.9925
189,626
-0.01(-0.75%)
May 02, 2023
0.9600
1.110
0.9298
1.000
575,706
+0.03(+3.31%)
May 01, 2023
0.9300
1.030
0.9001
0.9680
498,084
+0.02(+1.96%)
Apr 28, 2023
0.9895
1.005
0.9001
0.9494
491,078
-0.18(-15.98%)
Apr 27, 2023
0.9200
1.350
0.9130
1.130
2,689,706
+0.18(+18.95%)
Apr 26, 2023
1.030
1.039
0.9200
0.9500
299,998
-0.11(-10.38%)
Apr 25, 2023
1.246
1.246
1.020
1.060
669,678
-0.17(-13.82%)
Apr 24, 2023
1.450
1.490
1.200
1.230
854,290
-0.33(-21.15%)
Apr 21, 2023
2.000
2.120
1.420
1.560
4,150,948
-0.18(-10.34%)
Apr 20, 2023
1.770
1.890
1.650
1.740
211,955
-0.03(-1.69%)
Apr 19, 2023
2.080
2.100
1.725
1.770
307,705
-0.37(-17.29%)
Apr 18, 2023
2.270
2.350
2.120
2.140
144,035
-0.18(-7.76%)
Apr 17, 2023
2.460
2.510
2.212
2.320
207,632
-0.09(-3.73%)
Apr 14, 2023
2.600
2.640
2.310
2.410
237,703
-0.19(-7.31%)
Apr 13, 2023
2.750
2.890
2.510
2.600
266,267
-0.14(-5.11%)
Apr 12, 2023
3.150
3.150
2.650
2.740
252,268
-0.32(-10.46%)
Apr 11, 2023
3.380
3.425
3.030
3.060
205,094
-0.33(-9.73%)
Apr 10, 2023
3.460
3.600
3.260
3.390
440,265
-0.41(-10.79%)
Apr 06, 2023
3.740
4.060
3.390
3.800
841,862
-0.47(-11.01%)
Apr 05, 2023
5.600
6.980
3.710
4.270
23,355,784
+1.55(+56.99%)
Apr 04, 2023
2.680
2.938
2.680
2.720
21,186
-0.02(-0.73%)
Apr 03, 2023
2.810
2.810
2.670
2.740
16,896
+0.07(+2.62%)
Mar 31, 2023
3.640
3.640
2.550
2.670
151,186
-1.05(-28.23%)
Mar 30, 2023
3.770
3.935
3.580
3.720
34,353
-0.09(-2.36%)
Mar 29, 2023
4.170
4.170
3.800
3.810
36,068
-0.44(-10.35%)
Mar 28, 2023
4.690
4.690
3.800
4.250
124,702
-0.45(-9.57%)
Mar 27, 2023
3.800
4.739
3.800
4.700
133,761
+0.83(+21.45%)
Mar 24, 2023
3.420
4.400
3.270
3.870
141,202
+0.49(+14.50%)
Mar 23, 2023
3.450
3.510
3.170
3.380
9,860
+0.09(+2.74%)
Mar 22, 2023
3.100
3.540
3.090
3.290
57,906
+0.19(+6.13%)
Mar 21, 2023
3.170
3.555
3.100
3.100
52,046
-0.17(-5.20%)
Mar 20, 2023
4.110
4.350
3.150
3.270
142,721
-0.87(-21.01%)
Mar 17, 2023
4.590
5.870
4.100
4.140
509,467
-0.36(-8.00%)
Mar 16, 2023
4.910
4.910
4.400
4.500
78,328
-0.40(-8.16%)
Mar 15, 2023
4.740
5.390
4.670
4.900
154,078
+0.20(+4.26%)
Mar 14, 2023
4.400
4.840
4.000
4.700
55,768
+0.51(+12.17%)
Mar 13, 2023
4.310
4.620
4.100
4.190
18,359
-0.20(-4.56%)
Mar 10, 2023
4.930
4.990
4.390
4.390
58,415
-0.57(-11.47%)
Mar 09, 2023
5.200
5.500
4.959
4.959
52,358
-0.49(-9.01%)
Mar 08, 2023
5.600
5.600
5.220
5.450
26,791
+0.14(+2.64%)
Mar 07, 2023
5.436
5.700
5.082
5.310
46,897
-0.08(-1.48%)
Mar 06, 2023
5.000
5.700
4.760
5.390
116,444
+0.39(+7.80%)
Mar 03, 2023
4.550
5.000
4.540
5.000
47,574
+0.24(+5.04%)
Mar 02, 2023
4.750
4.932
4.300
4.760
55,440
-0.09(-1.86%)
Mar 01, 2023
4.650
5.000
4.480
4.850
186,387
+0.39(+8.74%)
Feb 28, 2023
4.800
5.020
4.172
4.460
158,377
-0.43(-8.79%)
Feb 27, 2023
4.270
5.040
4.270
4.890
244,887
+0.31(+6.77%)
Feb 24, 2023
3.600
5.200
3.600
4.580
868,070
+0.96(+26.52%)
Feb 23, 2023
3.650
5.630
3.600
3.620
662,373
-0.03(-0.82%)
Feb 22, 2023
3.800
3.850
3.430
3.650
89,844
+0.00(+0.00%)
Feb 21, 2023
3.900
4.003
3.500
3.650
78,232
-0.15(-3.95%)
Feb 17, 2023
4.300
4.520
3.800
3.800
111,574
-0.50(-11.63%)
Feb 16, 2023
3.940
4.420
3.693
4.300
43,557
+0.56(+14.97%)
Feb 15, 2023
4.000
4.030
3.500
3.740
51,129
+0.14(+3.89%)
Feb 14, 2023
5.500
5.830
3.380
3.600
198,043
-1.84(-33.82%)
Feb 13, 2023
7.500
7.760
5.380
5.440
104,212
-2.32(-29.90%)
Feb 10, 2023
8.408
8.408
7.640
7.760
13,551
-0.67(-7.95%)
Feb 09, 2023
8.550
9.070
8.000
8.430
32,085
+0.19(+2.31%)
Feb 08, 2023
7.860
8.990
7.860
8.240
24,475
+0.61(+7.99%)
Feb 07, 2023
7.790
8.480
7.630
7.630
11,390
-1.00(-11.59%)
Feb 06, 2023
7.770
8.760
7.760
8.630
33,951
+0.42(+5.12%)
Feb 03, 2023
8.620
8.810
7.550
8.210
32,207
-0.80(-8.88%)
Feb 02, 2023
10.22
10.22
7.900
9.010
54,390
-0.83(-8.43%)
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.