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
Sharps Technology Inc. - Common Stock
(NQ:
STSS
)
0.5174
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
0.3445
0.3915
0.3445
0.3775
186,905
+0.02(+5.92%)
Jan 30, 2024
0.3296
0.3750
0.3201
0.3564
192,753
+0.02(+4.82%)
Jan 29, 2024
0.3300
0.3400
0.3201
0.3400
33,910
+0.01(+3.37%)
Jan 26, 2024
0.3048
0.3326
0.3041
0.3289
166,301
+0.02(+7.91%)
Jan 25, 2024
0.3003
0.3094
0.3003
0.3048
27,603
+0.00(+1.50%)
Jan 24, 2024
0.3075
0.3149
0.3001
0.3003
21,165
-0.01(-2.34%)
Jan 23, 2024
0.3225
0.3225
0.3057
0.3075
141,543
-0.01(-1.60%)
Jan 22, 2024
0.3141
0.3156
0.3001
0.3125
19,843
-0.00(-0.98%)
Jan 19, 2024
0.3100
0.3200
0.3007
0.3156
78,658
-0.01(-2.29%)
Jan 18, 2024
0.3161
0.3301
0.3135
0.3230
105,072
+0.01(+2.22%)
Jan 17, 2024
0.3210
0.3350
0.3000
0.3160
66,234
-0.01(-2.80%)
Jan 16, 2024
0.3600
0.3448
0.3250
0.3251
54,872
-0.01(-1.75%)
Jan 12, 2024
0.3600
0.3600
0.3300
0.3309
62,297
-0.01(-3.10%)
Jan 11, 2024
0.3664
0.3664
0.3300
0.3415
173,268
-0.01(-3.75%)
Jan 10, 2024
0.3600
0.3600
0.3506
0.3548
27,200
-0.01(-1.44%)
Jan 09, 2024
0.4000
0.4012
0.3505
0.3600
309,001
-0.04(-9.16%)
Jan 08, 2024
0.3950
0.4100
0.3950
0.3963
262,111
-0.05(-11.93%)
Jan 05, 2024
0.4126
0.4500
0.3951
0.4500
1,973,228
+0.05(+12.58%)
Jan 04, 2024
0.3998
0.4126
0.3901
0.3997
46,634
+0.00(+0.00%)
Jan 03, 2024
0.3900
0.4000
0.3900
0.3997
111,386
-0.00(-0.32%)
Jan 02, 2024
0.4100
0.4400
0.4000
0.4010
75,117
-0.01(-3.58%)
Dec 29, 2023
0.4200
0.4350
0.4000
0.4159
79,060
+0.00(+0.10%)
Dec 28, 2023
0.4261
0.4297
0.4100
0.4155
35,103
-0.01(-2.49%)
Dec 27, 2023
0.4400
0.4440
0.4131
0.4261
48,797
+0.01(+1.43%)
Dec 26, 2023
0.4200
0.4399
0.4132
0.4201
116,061
+0.00(+0.74%)
Dec 22, 2023
0.4200
0.4240
0.4028
0.4170
18,794
+0.02(+4.25%)
Dec 21, 2023
0.4400
0.4600
0.3880
0.4000
170,198
-0.05(-11.31%)
Dec 20, 2023
0.4500
0.4650
0.4500
0.4510
25,813
-0.01(-2.30%)
Dec 19, 2023
0.4531
0.4749
0.4400
0.4616
29,001
-0.01(-1.83%)
Dec 18, 2023
0.4659
0.4751
0.4659
0.4702
13,669
-0.01(-2.04%)
Dec 15, 2023
0.4900
0.5000
0.4800
0.4800
23,351
-0.01(-2.04%)
Dec 14, 2023
0.4700
0.4900
0.4418
0.4900
30,892
+0.01(+1.03%)
Dec 13, 2023
0.5000
0.5000
0.4700
0.4850
43,109
-0.02(-3.19%)
Dec 12, 2023
0.5163
0.5300
0.5000
0.5010
20,447
-0.02(-4.52%)
Dec 11, 2023
0.5201
0.5499
0.5171
0.5247
22,355
+0.00(+0.65%)
Dec 08, 2023
0.4999
0.5352
0.4900
0.5213
65,677
+0.02(+4.89%)
Dec 07, 2023
0.4850
0.5000
0.4801
0.4970
57,497
+0.02(+3.76%)
Dec 06, 2023
0.4700
0.4800
0.4600
0.4790
11,864
+0.00(+0.82%)
Dec 05, 2023
0.4551
0.4892
0.4450
0.4751
55,007
+0.01(+3.06%)
Dec 04, 2023
0.4713
0.4719
0.4400
0.4610
30,627
-0.01(-1.91%)
Dec 01, 2023
0.4700
0.4700
0.4371
0.4700
62,130
+0.00(+0.04%)
Nov 30, 2023
0.4736
0.4736
0.4249
0.4698
75,169
+0.02(+4.40%)
Nov 29, 2023
0.4544
0.4680
0.4404
0.4500
38,811
-0.00(-0.04%)
Nov 28, 2023
0.4700
0.4700
0.4461
0.4502
27,529
-0.01(-1.29%)
Nov 27, 2023
0.4626
0.4658
0.4481
0.4561
17,335
+0.02(+3.66%)
Nov 24, 2023
0.4295
0.4600
0.4250
0.4400
4,026
-0.00(-0.63%)
Nov 22, 2023
0.4899
0.4899
0.4170
0.4428
134,129
-0.01(-1.60%)
Nov 21, 2023
0.4301
0.4547
0.4200
0.4500
29,497
-0.01(-2.62%)
Nov 20, 2023
0.4149
0.4999
0.4075
0.4621
109,455
+0.02(+3.61%)
Nov 17, 2023
0.4100
0.4487
0.4005
0.4460
55,378
+0.03(+7.50%)
Nov 16, 2023
0.4400
0.4400
0.3801
0.4149
15,978
-0.01(-1.80%)
Nov 15, 2023
0.4000
0.4300
0.4000
0.4225
21,009
+0.00(+0.60%)
Nov 14, 2023
0.3800
0.4210
0.3800
0.4200
47,983
+0.03(+7.69%)
Nov 13, 2023
0.3800
0.4085
0.3800
0.3900
40,607
-0.00(-0.26%)
Nov 10, 2023
0.4100
0.4150
0.3800
0.3910
92,546
-0.00(-1.01%)
Nov 09, 2023
0.4249
0.4300
0.3900
0.3950
46,173
-0.03(-7.10%)
Nov 08, 2023
0.4300
0.4336
0.4000
0.4252
26,786
+0.01(+2.95%)
Nov 07, 2023
0.4310
0.4852
0.4074
0.4130
58,141
-0.03(-6.14%)
Nov 06, 2023
0.4657
0.4725
0.4400
0.4400
15,197
-0.01(-2.44%)
Nov 03, 2023
0.4400
0.4890
0.4400
0.4510
10,923
-0.02(-4.39%)
Nov 02, 2023
0.4601
0.4841
0.4601
0.4717
24,517
+0.00(+0.36%)
Nov 01, 2023
0.4700
0.4781
0.4600
0.4700
13,914
-0.02(-4.06%)
Oct 31, 2023
0.4900
0.4900
0.4701
0.4899
24,102
+0.03(+5.81%)
Oct 30, 2023
0.4753
0.4889
0.4470
0.4630
10,626
+0.01(+2.66%)
Oct 27, 2023
0.4560
0.4800
0.4470
0.4510
13,454
-0.03(-5.45%)
Oct 26, 2023
0.4450
0.4779
0.4300
0.4770
36,518
+0.03(+6.95%)
Oct 25, 2023
0.4500
0.4920
0.4400
0.4460
23,587
-0.04(-7.58%)
Oct 24, 2023
0.4410
0.4826
0.4400
0.4826
60,993
+0.01(+2.68%)
Oct 23, 2023
0.4606
0.4870
0.4410
0.4700
21,195
+0.00(+0.00%)
Oct 20, 2023
0.4996
0.4996
0.4692
0.4700
44,592
-0.01(-2.61%)
Oct 19, 2023
0.4910
0.5000
0.4800
0.4826
23,999
+0.00(+0.81%)
Oct 18, 2023
0.4606
0.5090
0.4606
0.4787
51,766
+0.01(+2.07%)
Oct 17, 2023
0.4410
0.5075
0.4410
0.4690
37,390
+0.01(+1.96%)
Oct 16, 2023
0.4445
0.4700
0.4401
0.4600
71,209
+0.01(+3.35%)
Oct 13, 2023
0.4500
0.4560
0.4401
0.4451
70,092
+0.00(+0.20%)
Oct 12, 2023
0.4600
0.4800
0.4410
0.4442
168,510
-0.03(-6.48%)
Oct 11, 2023
0.5200
0.5200
0.4600
0.4750
55,407
-0.03(-6.27%)
Oct 10, 2023
0.4801
0.5200
0.4717
0.5068
70,207
+0.00(+0.32%)
Oct 09, 2023
0.4738
0.5052
0.4601
0.5052
109,841
+0.00(+0.02%)
Oct 06, 2023
0.5034
0.5199
0.4891
0.5051
137,074
+0.02(+3.29%)
Oct 05, 2023
0.4824
0.5052
0.4612
0.4890
99,294
+0.03(+6.28%)
Oct 04, 2023
0.5200
0.5299
0.4553
0.4601
218,195
-0.05(-9.96%)
Oct 03, 2023
0.5100
0.5513
0.5100
0.5110
69,497
-0.03(-5.35%)
Oct 02, 2023
0.5500
0.5800
0.5300
0.5399
80,856
-0.01(-2.62%)
Sep 29, 2023
0.5926
0.5926
0.5200
0.5544
223,911
-0.04(-6.45%)
Sep 28, 2023
0.5500
0.6100
0.4210
0.5926
1,569,492
+0.02(+3.96%)
Sep 27, 2023
0.5800
0.6100
0.5120
0.5700
1,689,803
-0.25(-30.40%)
Sep 26, 2023
0.8000
0.8900
0.6141
0.8190
12,992,824
+0.17(+26.19%)
Sep 25, 2023
0.6000
0.6680
0.6199
0.6490
412,941
+0.09(+16.16%)
Sep 22, 2023
0.5775
0.5950
0.5587
0.5587
30,463
-0.00(-0.23%)
Sep 21, 2023
0.6000
0.6000
0.5520
0.5600
68,449
+0.01(+1.45%)
Sep 20, 2023
0.6989
0.7000
0.5387
0.5520
146,664
-0.10(-15.73%)
Sep 19, 2023
0.7800
0.7803
0.6337
0.6550
87,432
-0.07(-10.27%)
Sep 18, 2023
0.7400
0.7700
0.7200
0.7300
39,708
-0.06(-7.22%)
Sep 15, 2023
0.7200
0.7868
0.6800
0.7868
104,762
+0.06(+8.52%)
Sep 14, 2023
0.7200
0.7490
0.7100
0.7250
6,962
-0.02(-2.04%)
Sep 13, 2023
0.7100
0.7550
0.7100
0.7401
7,059
+0.01(+1.38%)
Sep 12, 2023
0.7600
0.7892
0.7200
0.7300
55,320
+0.00(+0.00%)
Sep 11, 2023
0.7500
0.7722
0.7000
0.7300
18,452
-0.02(-2.67%)
Sep 08, 2023
0.7500
0.7697
0.7201
0.7500
30,883
-0.02(-2.47%)
Sep 07, 2023
0.7600
0.7690
0.7445
0.7690
13,031
-0.00(-0.13%)
Sep 06, 2023
0.7546
0.7923
0.7546
0.7700
4,831
+0.02(+2.64%)
Sep 05, 2023
0.7400
0.7700
0.7397
0.7502
10,110
+0.00(+0.56%)
Sep 01, 2023
0.7600
0.7900
0.7410
0.7460
3,518
+0.01(+0.67%)
Aug 31, 2023
0.7950
0.8215
0.7115
0.7410
25,646
-0.05(-5.96%)
Aug 30, 2023
0.8800
0.9039
0.7801
0.7880
109,071
-0.08(-9.43%)
Aug 29, 2023
0.8010
0.8800
0.8010
0.8700
50,108
+0.04(+5.39%)
Aug 28, 2023
0.8230
0.8400
0.8100
0.8255
9,057
-0.01(-1.73%)
Aug 25, 2023
0.8266
0.8400
0.8131
0.8400
6,033
+0.00(+0.00%)
Aug 24, 2023
0.8700
0.8700
0.8110
0.8400
8,359
+0.00(+0.24%)
Aug 23, 2023
0.7990
0.8838
0.7990
0.8380
81,885
+0.04(+4.76%)
Aug 22, 2023
0.7800
0.8300
0.7800
0.7999
6,561
-0.03(-3.51%)
Aug 21, 2023
0.8199
0.8299
0.7802
0.8290
4,217
+0.03(+3.50%)
Aug 18, 2023
0.7821
0.8399
0.7801
0.8010
19,105
-0.01(-1.73%)
Aug 17, 2023
0.8000
0.8400
0.7801
0.8151
21,882
+0.01(+0.63%)
Aug 16, 2023
0.8450
0.8450
0.7900
0.8100
12,522
-0.02(-2.99%)
Aug 15, 2023
0.8000
0.8500
0.7700
0.8350
55,351
+0.00(+0.00%)
Aug 14, 2023
0.8567
0.8899
0.8042
0.8350
22,603
+0.00(+0.45%)
Aug 11, 2023
0.8200
0.8313
0.8100
0.8313
19,703
+0.00(+0.00%)
Aug 10, 2023
0.8200
0.8567
0.8020
0.8313
10,554
+0.01(+1.38%)
Aug 09, 2023
0.8351
0.8351
0.8100
0.8200
23,307
-0.02(-1.81%)
Aug 08, 2023
0.8300
0.8699
0.8300
0.8351
28,271
+0.00(+0.49%)
Aug 07, 2023
0.8600
0.8600
0.8001
0.8310
40,188
-0.04(-4.47%)
Aug 04, 2023
0.8699
0.8700
0.8240
0.8699
25,637
+0.02(+2.33%)
Aug 03, 2023
0.8200
0.8800
0.8002
0.8501
29,426
+0.03(+4.09%)
Aug 02, 2023
0.8100
0.8300
0.8000
0.8167
29,708
-0.00(-0.39%)
Aug 01, 2023
0.8300
0.8500
0.8100
0.8199
79,980
-0.01(-1.34%)
Jul 31, 2023
0.8240
0.8499
0.8110
0.8310
45,992
-0.01(-1.02%)
Jul 28, 2023
0.8000
0.8400
0.8000
0.8396
20,776
+0.04(+4.95%)
Jul 27, 2023
0.8493
0.8500
0.8000
0.8000
50,123
-0.05(-5.39%)
Jul 26, 2023
0.8500
0.8699
0.8300
0.8456
21,528
-0.00(-0.40%)
Jul 25, 2023
0.8530
0.8900
0.8122
0.8490
37,618
-0.02(-1.87%)
Jul 24, 2023
0.8900
0.8900
0.8300
0.8652
31,970
-0.00(-0.08%)
Jul 21, 2023
0.8530
0.9000
0.8500
0.8659
54,589
-0.01(-1.14%)
Jul 20, 2023
0.9000
0.9100
0.8100
0.8759
48,991
-0.02(-2.68%)
Jul 19, 2023
0.9300
0.9300
0.8700
0.9000
61,500
+0.01(+1.12%)
Jul 18, 2023
0.9300
0.9300
0.8800
0.8900
25,814
-0.01(-1.10%)
Jul 17, 2023
0.9400
0.9400
0.8767
0.8999
10,359
-0.02(-1.88%)
Jul 14, 2023
0.8900
0.9399
0.8900
0.9171
29,449
+0.04(+3.97%)
Jul 13, 2023
0.9100
0.9100
0.8600
0.8821
71,023
-0.02(-1.68%)
Jul 12, 2023
0.8764
0.9100
0.8556
0.8972
58,627
+0.02(+2.76%)
Jul 11, 2023
0.9000
0.9000
0.8500
0.8731
57,882
-0.01(-0.78%)
Jul 10, 2023
0.8250
0.9088
0.8119
0.8800
69,311
+0.04(+5.20%)
Jul 07, 2023
0.8501
0.8650
0.7902
0.8365
48,942
-0.01(-1.59%)
Jul 06, 2023
0.7800
0.8594
0.7801
0.8500
206,263
+0.07(+8.97%)
Jul 05, 2023
0.7900
0.7995
0.7697
0.7800
65,159
+0.01(+0.67%)
Jul 03, 2023
0.7654
0.7900
0.7111
0.7748
53,078
-0.02(-1.91%)
Jun 30, 2023
0.8000
0.8050
0.7510
0.7899
119,784
-0.02(-2.47%)
Jun 29, 2023
0.7771
0.8100
0.7481
0.8099
46,173
+0.04(+4.80%)
Jun 28, 2023
0.7800
0.7975
0.7643
0.7728
26,206
-0.02(-2.05%)
Jun 27, 2023
0.7850
0.7980
0.7600
0.7890
89,383
-0.01(-0.75%)
Jun 26, 2023
0.8181
0.8341
0.7810
0.7950
74,622
-0.04(-5.36%)
Jun 23, 2023
0.8800
0.8800
0.8100
0.8400
72,856
-0.02(-2.33%)
Jun 22, 2023
0.8800
0.8800
0.8267
0.8600
42,278
+0.03(+3.63%)
Jun 21, 2023
0.8100
0.8299
0.7800
0.8299
70,202
-0.00(-0.02%)
Jun 20, 2023
0.8600
0.8650
0.8110
0.8301
37,848
+0.00(+0.01%)
Jun 16, 2023
0.8551
0.8816
0.8300
0.8300
73,703
-0.05(-5.85%)
Jun 15, 2023
0.8475
0.8816
0.8335
0.8816
38,503
+0.04(+4.18%)
Jun 14, 2023
0.9100
0.9100
0.8350
0.8462
97,654
-0.05(-5.95%)
Jun 13, 2023
0.9100
0.9100
0.8551
0.8997
59,673
+0.01(+1.09%)
Jun 12, 2023
0.8900
0.9279
0.7840
0.8900
468,449
+0.02(+2.10%)
Jun 09, 2023
0.9501
0.9632
0.8550
0.8717
265,580
-0.07(-7.27%)
Jun 08, 2023
0.9511
0.9999
0.9390
0.9400
153,890
-0.02(-1.83%)
Jun 07, 2023
0.9652
0.9800
0.9330
0.9575
51,880
+0.02(+2.29%)
Jun 06, 2023
0.9500
0.9883
0.9330
0.9361
101,864
-0.02(-2.50%)
Jun 05, 2023
1.010
1.050
0.9513
0.9601
118,545
-0.04(-3.87%)
Jun 02, 2023
1.024
1.024
0.9454
0.9988
255,017
+0.01(+0.89%)
Jun 01, 2023
0.9900
1.030
0.9300
0.9900
122,312
+0.01(+1.02%)
May 31, 2023
0.9513
1.000
0.9513
0.9800
44,101
+0.01(+0.54%)
May 30, 2023
0.9500
1.050
0.9409
0.9747
566,918
-0.01(-0.54%)
May 26, 2023
1.030
1.030
0.9500
0.9800
198,152
-0.05(-4.85%)
May 25, 2023
1.120
1.130
1.030
1.030
92,968
-0.06(-5.50%)
May 24, 2023
1.010
1.150
0.9500
1.090
298,763
+0.08(+7.92%)
May 23, 2023
0.9863
1.020
0.9700
1.010
95,927
+0.03(+3.58%)
May 22, 2023
0.9699
1.000
0.9441
0.9751
157,638
+0.03(+3.72%)
May 19, 2023
0.9572
0.9798
0.9255
0.9401
114,803
-0.02(-2.07%)
May 18, 2023
0.9600
0.9700
0.9300
0.9600
143,304
-0.01(-0.63%)
May 17, 2023
0.9700
0.9925
0.9300
0.9661
327,902
-0.02(-1.62%)
May 16, 2023
1.010
1.060
0.9800
0.9820
243,775
-0.08(-7.36%)
May 15, 2023
0.9100
1.090
0.9074
1.060
548,327
+0.03(+2.91%)
May 12, 2023
1.080
1.095
0.9011
1.030
959,525
-0.10(-8.85%)
May 11, 2023
1.030
1.250
1.020
1.130
2,487,370
-0.04(-3.42%)
May 10, 2023
1.200
1.580
1.110
1.170
42,635,872
+0.20(+20.20%)
May 09, 2023
0.8100
1.130
0.7601
0.9734
7,509,889
+0.17(+21.16%)
May 08, 2023
0.8000
0.8360
0.7921
0.8034
28,789
+0.01(+1.70%)
May 05, 2023
0.7999
0.8692
0.7801
0.7900
151,066
-0.01(-1.25%)
May 04, 2023
0.8499
0.8499
0.7900
0.8000
105,442
-0.04(-4.76%)
May 03, 2023
0.8310
0.8402
0.8050
0.8400
99,858
+0.00(+0.00%)
May 02, 2023
0.8800
0.8830
0.8201
0.8400
71,714
-0.06(-6.52%)
May 01, 2023
0.8600
0.9005
0.8251
0.8986
105,792
+0.05(+5.72%)
Apr 28, 2023
0.8400
0.8501
0.8001
0.8500
61,938
+0.03(+3.63%)
Apr 27, 2023
0.7800
0.8400
0.7800
0.8202
103,195
+0.02(+2.27%)
Apr 26, 2023
1.000
1.000
0.7800
0.8020
218,280
-0.13(-13.77%)
Apr 25, 2023
1.060
1.100
0.9300
0.9301
91,945
-0.06(-6.05%)
Apr 24, 2023
1.150
1.170
0.9900
0.9900
107,094
-0.18(-15.20%)
Apr 21, 2023
1.170
1.170
1.150
1.167
6,291
-0.01(-1.06%)
Apr 20, 2023
1.200
1.203
1.150
1.180
18,105
-0.07(-5.61%)
Apr 19, 2023
1.230
1.265
1.165
1.250
18,148
+0.07(+5.93%)
Apr 18, 2023
1.170
1.190
1.130
1.180
21,674
+0.01(+0.85%)
Apr 17, 2023
1.260
1.270
1.170
1.170
48,107
-0.10(-7.91%)
Apr 14, 2023
1.230
1.290
1.230
1.270
31,737
-0.01(-0.74%)
Apr 13, 2023
1.250
1.290
1.250
1.280
14,564
-0.01(-0.78%)
Apr 12, 2023
1.270
1.300
1.260
1.290
27,100
+0.01(+0.81%)
Apr 11, 2023
1.230
1.280
1.200
1.280
18,494
+0.05(+4.04%)
Apr 10, 2023
1.230
1.246
1.190
1.230
33,063
+0.01(+0.82%)
Apr 06, 2023
1.200
1.250
1.130
1.220
61,084
+0.06(+5.17%)
Apr 05, 2023
1.120
1.190
1.080
1.160
79,110
+0.03(+2.65%)
Apr 04, 2023
1.210
1.210
1.080
1.130
75,208
+0.01(+0.89%)
Apr 03, 2023
1.110
1.140
1.050
1.120
61,372
+0.01(+0.90%)
Mar 31, 2023
1.250
1.264
1.090
1.110
135,304
-0.09(-7.50%)
Mar 30, 2023
1.210
1.250
1.160
1.200
95,508
-0.05(-4.00%)
Mar 29, 2023
1.250
1.261
1.161
1.250
21,637
-0.04(-3.10%)
Mar 28, 2023
1.260
1.290
1.150
1.290
59,387
+0.00(+0.00%)
Mar 27, 2023
1.230
1.290
1.230
1.290
10,641
+0.04(+3.20%)
Mar 24, 2023
1.298
1.298
1.200
1.250
17,373
-0.03(-2.34%)
Mar 23, 2023
1.270
1.300
1.236
1.280
25,089
-0.02(-1.54%)
Mar 22, 2023
1.190
1.300
1.180
1.300
47,670
+0.13(+11.11%)
Mar 21, 2023
1.230
1.285
1.170
1.170
39,096
-0.08(-6.40%)
Mar 20, 2023
1.200
1.320
1.190
1.250
67,305
+0.01(+0.81%)
Mar 17, 2023
1.290
1.290
1.165
1.240
58,660
+0.02(+1.64%)
Mar 16, 2023
1.050
1.270
1.050
1.220
118,127
+0.16(+15.09%)
Mar 15, 2023
1.030
1.116
1.030
1.060
33,425
-0.03(-2.75%)
Mar 14, 2023
1.040
1.140
1.040
1.090
64,990
+0.02(+1.87%)
Mar 13, 2023
1.140
1.160
1.060
1.070
59,105
-0.07(-6.14%)
Mar 10, 2023
1.160
1.230
1.060
1.140
105,737
-0.03(-2.56%)
Mar 09, 2023
1.300
1.300
1.150
1.170
111,755
-0.06(-4.89%)
Mar 08, 2023
1.250
1.300
1.227
1.230
56,534
-0.04(-3.14%)
Mar 07, 2023
1.290
1.300
1.150
1.270
76,638
-0.02(-1.55%)
Mar 06, 2023
1.290
1.320
1.230
1.290
39,352
+0.03(+2.38%)
Mar 03, 2023
1.250
1.300
1.240
1.260
21,677
+0.02(+1.61%)
Mar 02, 2023
1.200
1.240
1.180
1.240
32,640
+0.04(+3.33%)
Mar 01, 2023
1.200
1.225
1.160
1.200
56,988
-0.02(-1.60%)
Feb 28, 2023
1.200
1.240
1.200
1.220
49,280
-0.01(-0.85%)
Feb 27, 2023
1.280
1.280
1.210
1.230
44,849
-0.01(-0.81%)
Feb 24, 2023
1.250
1.290
1.220
1.240
38,585
-0.02(-1.59%)
Feb 23, 2023
1.280
1.340
1.260
1.260
34,473
-0.06(-4.55%)
Feb 22, 2023
1.320
1.390
1.280
1.320
41,629
-0.01(-0.75%)
Feb 21, 2023
1.400
1.450
1.310
1.330
25,626
-0.07(-5.00%)
Feb 17, 2023
1.360
1.460
1.345
1.400
42,754
+0.02(+1.45%)
Feb 16, 2023
1.260
1.420
1.260
1.380
70,394
+0.08(+6.15%)
Feb 15, 2023
1.340
1.379
1.220
1.300
78,443
-0.03(-2.26%)
Feb 14, 2023
1.360
1.420
1.330
1.330
35,047
-0.06(-4.32%)
Feb 13, 2023
1.360
1.413
1.330
1.390
98,721
-0.01(-0.71%)
Feb 10, 2023
1.410
1.439
1.370
1.400
40,697
-0.02(-1.41%)
Feb 09, 2023
1.490
1.490
1.370
1.420
89,278
+0.03(+2.16%)
Feb 08, 2023
1.470
1.470
1.380
1.390
112,437
-0.06(-4.14%)
Feb 07, 2023
1.470
1.500
1.400
1.450
89,000
-0.03(-2.03%)
Feb 06, 2023
1.520
1.530
1.480
1.480
65,818
-0.05(-3.27%)
Feb 03, 2023
1.490
1.580
1.490
1.530
141,815
+0.03(+2.00%)
Feb 02, 2023
1.600
1.650
1.450
1.500
340,415
-0.15(-9.09%)
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.