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
Tuniu Corporatio ADR
(NQ:
TOUR
)
1.050
-0.020 (-1.87%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Oct 31, 2022
0.6791
0.6979
0.6315
0.6773
41,469
+0.04(+5.78%)
Oct 28, 2022
0.6800
0.6800
0.6201
0.6403
69,325
-0.04(-5.70%)
Oct 27, 2022
0.6600
0.6853
0.6400
0.6790
35,673
+0.03(+3.89%)
Oct 26, 2022
0.6300
0.7000
0.6004
0.6536
76,540
+0.01(+0.85%)
Oct 25, 2022
0.5700
0.6500
0.5700
0.6481
140,591
+0.08(+13.70%)
Oct 24, 2022
0.6300
0.6439
0.5290
0.5700
435,764
-0.09(-13.92%)
Oct 21, 2022
0.6900
0.7000
0.6600
0.6622
82,063
-0.05(-6.78%)
Oct 20, 2022
0.7000
0.7311
0.7000
0.7104
106,749
+0.01(+1.49%)
Oct 19, 2022
0.7400
0.7700
0.7000
0.7000
141,948
-0.05(-6.67%)
Oct 18, 2022
0.7500
0.7799
0.7500
0.7500
44,069
-0.01(-1.67%)
Oct 17, 2022
0.8000
0.8000
0.7500
0.7627
54,222
-0.00(-0.09%)
Oct 14, 2022
0.7600
0.7787
0.7200
0.7634
89,502
+0.01(+1.49%)
Oct 13, 2022
0.7700
0.7700
0.7100
0.7522
169,917
-0.03(-3.59%)
Oct 12, 2022
0.7997
0.8100
0.7800
0.7802
96,769
-0.02(-2.46%)
Oct 11, 2022
0.7400
0.8200
0.7400
0.7999
305,025
+0.03(+3.88%)
Oct 10, 2022
0.7300
0.7800
0.7200
0.7700
234,934
+0.04(+6.03%)
Oct 07, 2022
0.7100
0.8000
0.7100
0.7262
520,399
-0.00(-0.52%)
Oct 06, 2022
0.7100
0.7400
0.7070
0.7300
97,352
+0.02(+3.36%)
Oct 05, 2022
0.7400
0.7400
0.6900
0.7063
99,624
-0.00(-0.56%)
Oct 04, 2022
0.7400
0.7498
0.6968
0.7103
120,729
+0.00(+0.34%)
Oct 03, 2022
0.6768
0.7100
0.6700
0.7079
47,705
+0.05(+6.90%)
Sep 30, 2022
0.6600
0.6848
0.6600
0.6622
43,190
-0.01(-0.99%)
Sep 29, 2022
0.6502
0.6814
0.6502
0.6688
107,333
+0.01(+1.30%)
Sep 28, 2022
0.6500
0.6881
0.6500
0.6602
157,715
-0.01(-1.76%)
Sep 27, 2022
0.6513
0.6881
0.6500
0.6720
379,598
+0.04(+6.97%)
Sep 26, 2022
0.6214
0.6400
0.6213
0.6282
217,944
+0.04(+6.47%)
Sep 23, 2022
0.6200
0.6215
0.5612
0.5900
273,595
-0.04(-6.35%)
Sep 22, 2022
0.6500
0.6700
0.6246
0.6300
605,768
+0.01(+0.88%)
Sep 21, 2022
0.7005
0.7005
0.6245
0.6245
146,561
-0.08(-11.03%)
Sep 20, 2022
0.6900
0.7300
0.6918
0.7019
48,063
-0.02(-2.70%)
Sep 19, 2022
0.7000
0.7290
0.6960
0.7214
47,659
+0.02(+2.47%)
Sep 16, 2022
0.7100
0.7161
0.6820
0.7040
26,435
-0.01(-1.72%)
Sep 15, 2022
0.7080
0.7390
0.7080
0.7163
28,045
+0.02(+3.05%)
Sep 14, 2022
0.6900
0.7175
0.6900
0.6951
78,094
+0.00(+0.00%)
Sep 13, 2022
0.7000
0.7242
0.6811
0.6951
157,115
-0.02(-2.33%)
Sep 12, 2022
0.7100
0.7400
0.7100
0.7117
31,339
-0.01(-1.11%)
Sep 09, 2022
0.7001
0.7351
0.7001
0.7197
162,916
+0.01(+2.10%)
Sep 08, 2022
0.7300
0.7300
0.7000
0.7049
142,698
-0.02(-3.00%)
Sep 07, 2022
0.7400
0.7500
0.7202
0.7267
70,553
-0.03(-3.67%)
Sep 06, 2022
0.7500
0.7900
0.7200
0.7544
137,632
+0.01(+1.81%)
Sep 02, 2022
0.7900
0.7900
0.7311
0.7410
121,194
-0.01(-1.31%)
Sep 01, 2022
0.7900
0.7900
0.7470
0.7508
331,365
-0.06(-7.66%)
Aug 31, 2022
0.8200
0.8366
0.8130
0.8131
118,313
-0.01(-1.42%)
Aug 30, 2022
0.8599
0.8690
0.8100
0.8248
213,212
-0.03(-3.37%)
Aug 29, 2022
0.8300
0.8650
0.8300
0.8536
65,783
+0.01(+0.66%)
Aug 26, 2022
0.8600
0.8850
0.8203
0.8480
263,836
+0.01(+1.44%)
Aug 25, 2022
0.8500
0.8600
0.8023
0.8360
176,862
+0.01(+1.14%)
Aug 24, 2022
0.8000
0.8397
0.8000
0.8266
38,093
+0.01(+1.45%)
Aug 23, 2022
0.8200
0.8400
0.8000
0.8148
110,366
-0.03(-3.00%)
Aug 22, 2022
0.8000
0.8451
0.7800
0.8400
169,949
+0.04(+5.00%)
Aug 19, 2022
0.8200
0.8300
0.7900
0.8000
176,332
-0.03(-3.60%)
Aug 18, 2022
0.8250
0.8500
0.8103
0.8299
165,911
-0.00(-0.25%)
Aug 17, 2022
0.8750
0.8787
0.8301
0.8320
117,776
-0.03(-3.26%)
Aug 16, 2022
0.9000
0.9198
0.8512
0.8600
395,870
-0.06(-6.98%)
Aug 15, 2022
0.9300
0.9350
0.9000
0.9245
87,037
-0.01(-1.43%)
Aug 12, 2022
0.9200
0.9400
0.9020
0.9379
215,783
-0.01(-0.77%)
Aug 11, 2022
0.9251
0.9500
0.9200
0.9452
207,230
+0.03(+3.63%)
Aug 10, 2022
0.9200
0.9445
0.9000
0.9121
306,392
-0.01(-0.84%)
Aug 09, 2022
0.9400
0.9503
0.9101
0.9198
226,117
-0.02(-2.27%)
Aug 08, 2022
0.9400
0.9630
0.9300
0.9412
253,675
-0.01(-0.88%)
Aug 05, 2022
0.9700
1.000
0.9301
0.9496
487,099
-0.06(-5.98%)
Aug 04, 2022
0.9200
1.040
0.9121
1.010
994,026
+0.05(+5.10%)
Aug 03, 2022
1.120
1.160
0.9462
0.9610
11,501,539
+0.15(+19.23%)
Aug 02, 2022
0.8400
0.9384
0.7900
0.8060
894,649
-0.08(-9.22%)
Aug 01, 2022
1.090
1.130
0.8401
0.8879
1,444,271
-0.27(-23.46%)
Jul 29, 2022
1.140
1.180
1.110
1.160
213,408
+0.02(+1.75%)
Jul 28, 2022
1.200
1.210
1.110
1.140
390,411
-0.08(-6.56%)
Jul 27, 2022
1.250
1.260
1.200
1.220
194,352
-0.04(-3.17%)
Jul 26, 2022
1.250
1.290
1.250
1.260
175,809
-0.03(-2.33%)
Jul 25, 2022
1.200
1.290
1.160
1.290
380,912
+0.10(+8.40%)
Jul 22, 2022
1.190
1.200
1.150
1.190
200,372
+0.00(+0.00%)
Jul 21, 2022
1.250
1.250
1.130
1.190
398,300
-0.03(-2.46%)
Jul 20, 2022
1.260
1.270
1.200
1.220
386,709
-0.04(-3.17%)
Jul 19, 2022
1.230
1.271
1.210
1.260
485,016
+0.10(+8.62%)
Jul 18, 2022
1.150
1.230
1.130
1.160
634,188
+0.05(+4.50%)
Jul 15, 2022
1.090
1.115
1.080
1.110
475,304
-0.01(-0.89%)
Jul 14, 2022
1.210
1.230
1.100
1.120
660,667
-0.11(-8.94%)
Jul 13, 2022
1.200
1.230
1.150
1.230
434,343
+0.00(+0.00%)
Jul 12, 2022
1.200
1.290
1.200
1.230
689,210
+0.01(+0.82%)
Jul 11, 2022
1.220
1.290
1.130
1.220
1,280,955
-0.06(-4.69%)
Jul 08, 2022
1.320
1.360
1.170
1.280
1,736,774
-0.09(-6.57%)
Jul 07, 2022
1.280
1.495
1.270
1.370
5,350,930
+0.05(+3.79%)
Jul 06, 2022
1.150
1.340
1.050
1.320
2,966,428
+0.08(+6.45%)
Jul 05, 2022
1.170
1.300
1.100
1.240
5,551,631
-0.06(-4.62%)
Jul 01, 2022
1.000
1.310
0.9528
1.300
13,300,724
+0.25(+23.81%)
Jun 30, 2022
0.8200
1.079
0.8194
1.050
18,702,856
+0.22(+25.99%)
Jun 29, 2022
0.7395
0.8500
0.7250
0.8334
10,972,215
+0.07(+9.79%)
Jun 28, 2022
0.8018
0.9149
0.6700
0.7591
79,212,128
+0.24(+47.03%)
Jun 27, 2022
0.5160
0.5200
0.5000
0.5163
260,179
+0.00(+0.33%)
Jun 24, 2022
0.5166
0.5200
0.4900
0.5146
763,138
+0.00(+0.92%)
Jun 23, 2022
0.5000
0.5150
0.4800
0.5099
144,171
+0.01(+2.08%)
Jun 22, 2022
0.4913
0.4998
0.4700
0.4995
130,217
-0.01(-1.09%)
Jun 21, 2022
0.5200
0.5200
0.4900
0.5050
118,314
+0.01(+2.02%)
Jun 17, 2022
0.4851
0.5388
0.4851
0.4950
96,619
+0.02(+3.13%)
Jun 16, 2022
0.5180
0.5200
0.4745
0.4800
146,368
-0.02(-4.55%)
Jun 15, 2022
0.5182
0.5388
0.5025
0.5029
160,208
-0.01(-2.61%)
Jun 14, 2022
0.5200
0.5300
0.5000
0.5164
318,358
+0.01(+2.46%)
Jun 13, 2022
0.5000
0.5200
0.5000
0.5040
176,110
-0.06(-10.29%)
Jun 10, 2022
0.5601
0.5797
0.5588
0.5618
146,848
+0.00(+0.32%)
Jun 09, 2022
0.5900
0.5900
0.5332
0.5600
128,649
-0.04(-6.67%)
Jun 08, 2022
0.5300
0.6000
0.5260
0.6000
268,095
+0.08(+16.14%)
Jun 07, 2022
0.5400
0.5550
0.5011
0.5166
180,283
-0.03(-6.07%)
Jun 06, 2022
0.5945
0.5945
0.5200
0.5500
231,762
-0.00(-0.63%)
Jun 03, 2022
0.5700
0.5887
0.5500
0.5535
48,283
-0.03(-4.57%)
Jun 02, 2022
0.5800
0.5900
0.5308
0.5800
81,292
+0.00(+0.80%)
Jun 01, 2022
0.6100
0.6551
0.5400
0.5754
241,152
+0.01(+0.97%)
May 31, 2022
0.5700
0.5700
0.5300
0.5699
264,362
+0.04(+6.60%)
May 27, 2022
0.5200
0.5460
0.5100
0.5346
153,791
+0.02(+4.82%)
May 26, 2022
0.5000
0.5100
0.4949
0.5100
45,366
+0.02(+4.02%)
May 25, 2022
0.5000
0.5000
0.4800
0.4903
74,331
+0.01(+2.15%)
May 24, 2022
0.5000
0.5199
0.4800
0.4800
82,310
-0.02(-4.00%)
May 23, 2022
0.5000
0.5200
0.4951
0.5000
37,547
-0.02(-4.71%)
May 20, 2022
0.5231
0.5400
0.4649
0.5247
354,394
-0.01(-1.94%)
May 19, 2022
0.5183
0.5499
0.5050
0.5351
32,369
+0.02(+3.82%)
May 18, 2022
0.5050
0.5310
0.5050
0.5154
17,669
+0.01(+1.10%)
May 17, 2022
0.5448
0.5448
0.5003
0.5098
58,095
-0.01(-1.96%)
May 16, 2022
0.5329
0.5550
0.5100
0.5200
67,761
+0.01(+1.05%)
May 13, 2022
0.5000
0.5400
0.4702
0.5146
107,731
+0.03(+7.21%)
May 12, 2022
0.4606
0.5500
0.4555
0.4800
78,614
-0.01(-2.02%)
May 11, 2022
0.5300
0.5498
0.4800
0.4899
111,130
-0.03(-5.13%)
May 10, 2022
0.5301
0.5514
0.5000
0.5164
166,456
-0.00(-0.69%)
May 09, 2022
0.5800
0.5850
0.5100
0.5200
146,339
-0.06(-10.38%)
May 06, 2022
0.5880
0.5900
0.5700
0.5802
123,761
-0.02(-3.22%)
May 05, 2022
0.6200
0.6700
0.5840
0.5995
131,962
-0.04(-5.89%)
May 04, 2022
0.6264
0.6450
0.6000
0.6370
72,265
+0.01(+1.11%)
May 03, 2022
0.6300
0.6800
0.6200
0.6300
123,092
+0.01(+1.60%)
May 02, 2022
0.6800
0.6800
0.6112
0.6201
156,172
-0.06(-8.81%)
Apr 29, 2022
0.7100
0.7654
0.6116
0.6800
283,743
-0.09(-12.16%)
Apr 28, 2022
0.6112
0.7950
0.5975
0.7741
452,287
+0.14(+22.85%)
Apr 27, 2022
0.6034
0.6499
0.6034
0.6301
80,774
-0.03(-4.60%)
Apr 26, 2022
0.6989
0.6989
0.6030
0.6605
238,035
-0.02(-3.14%)
Apr 25, 2022
0.7500
0.7500
0.5891
0.6819
897,713
-0.08(-10.28%)
Apr 22, 2022
0.7600
0.7900
0.7600
0.7600
54,688
+0.00(+0.00%)
Apr 21, 2022
0.8000
0.8300
0.7500
0.7600
111,409
-0.04(-4.83%)
Apr 20, 2022
0.7900
0.8200
0.7700
0.7986
66,726
+0.00(+0.59%)
Apr 19, 2022
0.8020
0.8200
0.7901
0.7939
87,679
+0.01(+0.94%)
Apr 18, 2022
0.7967
0.8100
0.7700
0.7865
161,812
-0.03(-3.53%)
Apr 14, 2022
0.8487
0.8487
0.7901
0.8153
420,975
+0.01(+1.28%)
Apr 13, 2022
0.8000
0.8150
0.7950
0.8050
67,925
+0.01(+0.63%)
Apr 12, 2022
0.8200
0.8400
0.8000
0.8000
126,744
+0.01(+0.65%)
Apr 11, 2022
0.8137
0.8389
0.7701
0.7948
59,735
-0.01(-1.82%)
Apr 08, 2022
0.8197
0.8300
0.8000
0.8095
86,888
-0.02(-2.02%)
Apr 07, 2022
0.8000
0.8399
0.7700
0.8262
157,284
+0.02(+2.00%)
Apr 06, 2022
0.8560
0.8827
0.7933
0.8100
352,057
-0.05(-6.03%)
Apr 05, 2022
0.8800
0.9000
0.8300
0.8620
349,719
-0.02(-1.83%)
Apr 04, 2022
0.8894
0.8900
0.8515
0.8781
330,028
+0.01(+0.92%)
Apr 01, 2022
0.9000
0.9400
0.8612
0.8701
388,497
-0.02(-2.46%)
Mar 31, 2022
0.9199
0.9199
0.8900
0.8920
38,576
-0.02(-2.01%)
Mar 30, 2022
0.9499
0.9500
0.9001
0.9103
32,494
+0.00(+0.03%)
Mar 29, 2022
0.9200
0.9400
0.9076
0.9100
44,870
-0.02(-2.15%)
Mar 28, 2022
0.9000
0.9500
0.8700
0.9300
201,571
+0.02(+2.36%)
Mar 25, 2022
0.9458
0.9458
0.8821
0.9086
66,477
-0.04(-4.26%)
Mar 24, 2022
0.9400
0.9600
0.9200
0.9490
140,119
-0.00(-0.41%)
Mar 23, 2022
0.9888
1.000
0.9500
0.9529
298,860
-0.04(-3.84%)
Mar 22, 2022
0.9803
1.020
0.9800
0.9910
209,889
+0.01(+1.12%)
Mar 21, 2022
0.9700
1.020
0.9442
0.9800
160,006
+0.00(+0.01%)
Mar 18, 2022
0.9200
1.020
0.8800
0.9799
419,820
+0.07(+7.68%)
Mar 17, 2022
0.8900
0.9299
0.8600
0.9100
149,300
+0.00(+0.00%)
Mar 16, 2022
0.9231
0.9800
0.8652
0.9100
382,974
+0.10(+12.46%)
Mar 15, 2022
0.7772
0.8388
0.7600
0.8092
167,516
+0.03(+3.74%)
Mar 14, 2022
0.8800
0.8879
0.7000
0.7800
433,866
-0.12(-13.33%)
Mar 11, 2022
0.9300
0.9764
0.8820
0.9000
236,842
-0.03(-3.23%)
Mar 10, 2022
0.9700
0.9700
0.9112
0.9300
78,892
-0.05(-5.10%)
Mar 09, 2022
0.9400
0.9800
0.9380
0.9800
72,172
+0.05(+5.38%)
Mar 08, 2022
0.9200
0.9899
0.8810
0.9300
345,692
+0.01(+1.09%)
Mar 07, 2022
0.9800
0.9800
0.9100
0.9200
550,289
-0.03(-3.29%)
Mar 04, 2022
0.9701
1.040
0.9250
0.9513
225,697
-0.01(-1.33%)
Mar 03, 2022
0.9989
1.028
0.9500
0.9641
349,941
-0.04(-3.51%)
Mar 02, 2022
1.020
1.040
0.9800
0.9992
210,625
-0.02(-2.04%)
Mar 01, 2022
1.050
1.050
0.9970
1.020
174,073
-0.03(-2.86%)
Feb 28, 2022
1.060
1.090
0.9900
1.050
534,520
-0.02(-1.87%)
Feb 25, 2022
1.130
1.120
1.050
1.070
272,418
-0.07(-6.14%)
Feb 24, 2022
1.070
1.140
1.032
1.140
102,443
+0.01(+0.88%)
Feb 23, 2022
1.140
1.150
1.080
1.130
105,357
+0.01(+0.89%)
Feb 22, 2022
1.150
1.180
1.070
1.120
253,253
-0.05(-4.27%)
Feb 18, 2022
1.170
0
-0.02(-1.68%)
Feb 17, 2022
1.280
1.280
1.160
1.190
685,247
-0.09(-7.03%)
Feb 16, 2022
1.330
1.330
1.220
1.280
353,925
-0.03(-2.29%)
Feb 15, 2022
1.270
1.320
1.210
1.310
648,793
+0.03(+2.34%)
Feb 14, 2022
1.300
1.340
1.260
1.280
304,821
+0.02(+1.59%)
Feb 11, 2022
1.250
1.380
1.230
1.260
896,587
+0.02(+1.61%)
Feb 10, 2022
1.200
1.250
1.180
1.240
243,693
+0.07(+5.98%)
Feb 09, 2022
1.210
1.250
1.160
1.170
107,485
-0.04(-3.31%)
Feb 08, 2022
1.170
1.230
1.170
1.210
88,105
+0.04(+3.42%)
Feb 07, 2022
1.110
1.280
1.110
1.170
280,379
+0.04(+3.54%)
Feb 04, 2022
1.130
1.172
1.120
1.130
254,689
-0.05(-4.24%)
Feb 03, 2022
1.200
1.120
1.180
320,801
-0.03(-2.48%)
Feb 02, 2022
1.300
1.300
1.180
1.210
208,062
-0.09(-6.92%)
Feb 01, 2022
1.330
1.340
1.280
1.300
367,133
-0.03(-2.26%)
Jan 31, 2022
1.210
1.330
1.330
560,955
+0.11(+9.02%)
Jan 28, 2022
1.150
1.220
1.110
1.220
179,293
+0.04(+3.39%)
Jan 27, 2022
1.160
1.240
1.110
1.180
423,580
+0.03(+2.61%)
Jan 26, 2022
1.220
1.240
1.130
1.150
462,374
-0.07(-5.74%)
Jan 25, 2022
1.220
1.223
1.180
1.220
357,158
+0.03(+2.52%)
Jan 24, 2022
1.310
1.310
1.080
1.190
434,926
-0.14(-10.53%)
Jan 21, 2022
1.370
1.390
1.270
1.330
437,157
-0.04(-2.92%)
Jan 20, 2022
1.400
1.410
1.340
1.370
246,077
+0.04(+3.01%)
Jan 19, 2022
1.350
1.380
1.310
1.330
227,062
-0.01(-0.75%)
Jan 18, 2022
1.310
1.380
1.310
1.340
310,754
-0.02(-1.47%)
Jan 14, 2022
1.360
0
-0.07(-4.90%)
Jan 13, 2022
1.300
1.410
1.270
1.430
773,697
+0.16(+12.60%)
Jan 12, 2022
1.230
1.360
1.170
1.270
654,330
+0.02(+1.60%)
Jan 11, 2022
1.060
1.310
1.060
1.250
591,931
+0.15(+13.64%)
Jan 10, 2022
1.030
1.129
0.9995
1.100
545,543
+0.05(+4.76%)
Jan 07, 2022
1.010
1.090
1.010
1.050
178,956
-0.01(-0.94%)
Jan 06, 2022
0.9800
1.060
0.9700
1.060
354,506
+0.08(+7.71%)
Jan 05, 2022
1.000
1.040
0.9563
0.9841
93,678
-0.02(-1.58%)
Jan 04, 2022
0.9800
1.030
0.9592
0.9999
602,945
+0.00(+0.12%)
Jan 03, 2022
1.000
1.020
0.9900
0.9987
307,261
+0.03(+2.96%)
Dec 31, 2021
0.9881
1.010
0.9502
0.9700
471,931
-0.02(-2.02%)
Dec 30, 2021
0.9291
1.010
0.9291
0.9900
325,473
+0.05(+5.32%)
Dec 29, 2021
0.9400
1.040
0.9010
0.9400
328,735
+0.02(+2.73%)
Dec 28, 2021
1.020
1.040
0.8646
0.9150
180,306
-0.09(-9.41%)
Dec 27, 2021
0.9900
1.050
0.9500
1.010
427,557
+0.03(+3.23%)
Dec 23, 2021
0.9800
1.050
0.9300
0.9784
243,349
+0.00(+0.36%)
Dec 22, 2021
0.9306
1.000
0.9200
0.9749
481,183
+0.03(+2.75%)
Dec 21, 2021
0.8490
1.069
0.8490
0.9488
443,341
+0.10(+11.76%)
Dec 20, 2021
0.8500
0.8800
0.8374
0.8490
4,647,293
-0.00(-0.12%)
Dec 17, 2021
0.9000
0.9300
0.8012
0.8500
1,483,477
-0.04(-4.30%)
Dec 16, 2021
0.9232
0.9800
0.8880
0.8882
230,762
-0.05(-5.01%)
Dec 15, 2021
1.020
1.030
0.9100
0.9350
568,224
-0.03(-3.15%)
Dec 14, 2021
1.010
1.010
0.9600
0.9654
441,031
-0.01(-1.32%)
Dec 13, 2021
1.020
1.020
0.9401
0.9783
208,507
-0.04(-4.09%)
Dec 10, 2021
0.9840
1.050
0.9840
1.020
261,302
+0.01(+0.99%)
Dec 09, 2021
1.030
1.070
0.9770
1.010
289,481
-0.01(-0.98%)
Dec 08, 2021
0.9600
1.080
0.9500
1.020
401,504
+0.05(+5.49%)
Dec 07, 2021
0.9500
1.000
0.8136
0.9669
461,231
+0.10(+12.00%)
Dec 06, 2021
0.8800
0.9600
0.8250
0.8633
373,009
-0.02(-2.34%)
Dec 03, 2021
0.8700
0.9700
0.8000
0.8840
555,146
+0.00(+0.49%)
Dec 02, 2021
0.9100
0.9101
0.8200
0.8797
248,782
-0.01(-1.16%)
Dec 01, 2021
0.9487
0.9800
0.8880
0.8900
270,470
-0.03(-3.28%)
Nov 30, 2021
0.9510
0.9800
0.9100
0.9202
285,436
-0.04(-4.15%)
Nov 29, 2021
1.020
1.020
0.9510
0.9600
304,231
-0.06(-5.88%)
Nov 26, 2021
1.050
1.060
1.000
1.020
186,979
-0.08(-7.27%)
Nov 24, 2021
1.090
1.100
1.060
1.100
179,860
+0.02(+1.85%)
Nov 23, 2021
1.160
1.160
1.060
1.080
268,266
-0.08(-6.90%)
Nov 22, 2021
1.200
1.200
1.160
1.160
186,918
-0.04(-3.33%)
Nov 19, 2021
1.220
1.245
1.200
1.200
177,493
-0.03(-2.44%)
Nov 18, 2021
1.330
1.250
1.230
1.230
3,445,595
-0.09(-6.82%)
Nov 17, 2021
1.260
1.340
1.260
1.320
184,220
+0.06(+4.76%)
Nov 16, 2021
1.290
1.290
1.240
1.260
6,114,083
-0.03(-2.33%)
Nov 15, 2021
1.340
1.340
1.280
1.290
88,900
-0.03(-2.27%)
Nov 12, 2021
1.320
1.320
1.290
1.320
107,292
+0.03(+2.33%)
Nov 11, 2021
1.320
1.326
1.280
1.290
112,036
-0.02(-1.53%)
Nov 10, 2021
1.340
1.310
81,614
-0.01(-0.76%)
Nov 09, 2021
1.340
1.370
1.270
1.320
127,528
-0.03(-2.22%)
Nov 08, 2021
1.350
1.370
1.300
1.350
245,473
+0.01(+0.75%)
Nov 05, 2021
1.310
1.340
1.260
1.340
310,781
+0.09(+7.20%)
Nov 04, 2021
1.300
1.300
1.230
1.250
188,323
-0.04(-3.10%)
Nov 03, 2021
1.290
1.310
1.270
1.290
124,762
+0.00(+0.00%)
Nov 02, 2021
1.340
1.350
1.260
1.290
246,386
-0.06(-4.44%)
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.