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
Flexshopper Inc
(NQ:
FPAY
)
1.151
+0.011 (+0.93%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 24, 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, 2019
1.410
1.410
1.380
1.410
28,017
+0.01(+0.71%)
Oct 30, 2019
1.400
1.410
1.351
1.400
41,981
+0.00(+0.00%)
Oct 29, 2019
1.400
1.430
1.330
1.400
44,137
+0.01(+0.72%)
Oct 28, 2019
1.440
1.440
1.360
1.390
56,801
-0.03(-2.11%)
Oct 25, 2019
1.380
1.490
1.360
1.420
25,600
+0.01(+0.71%)
Oct 24, 2019
1.460
1.530
1.290
1.410
47,198
-0.04(-2.76%)
Oct 23, 2019
1.500
1.500
1.450
1.450
17,272
-0.05(-3.65%)
Oct 22, 2019
1.470
1.540
1.430
1.505
26,085
+0.04(+3.08%)
Oct 21, 2019
1.400
1.500
1.370
1.460
30,816
+0.07(+4.72%)
Oct 18, 2019
1.350
1.410
1.310
1.394
27,500
+0.04(+3.27%)
Oct 17, 2019
1.390
1.400
1.270
1.350
24,770
-0.04(-2.88%)
Oct 16, 2019
1.320
1.400
1.260
1.390
22,869
+0.08(+6.11%)
Oct 15, 2019
1.370
1.380
1.260
1.310
106,297
-0.08(-5.66%)
Oct 14, 2019
1.410
1.410
1.357
1.389
26,746
-0.02(-1.52%)
Oct 11, 2019
1.450
1.460
1.380
1.410
38,600
-0.02(-1.40%)
Oct 10, 2019
1.500
1.500
1.210
1.430
70,822
-0.05(-3.38%)
Oct 09, 2019
1.500
1.500
1.457
1.480
44,489
-0.03(-1.99%)
Oct 08, 2019
1.470
1.540
1.453
1.510
25,275
+0.03(+2.03%)
Oct 07, 2019
1.520
1.550
1.480
1.480
21,024
-0.07(-4.52%)
Oct 04, 2019
1.530
1.550
1.501
1.550
17,600
+0.02(+1.31%)
Oct 03, 2019
1.580
1.580
1.509
1.530
19,504
-0.03(-1.92%)
Oct 02, 2019
1.610
1.620
1.550
1.560
39,970
-0.05(-3.11%)
Oct 01, 2019
1.600
1.630
1.548
1.610
87,149
+0.07(+4.55%)
Sep 30, 2019
1.540
1.580
1.490
1.540
19,301
-0.01(-0.65%)
Sep 27, 2019
1.500
1.550
1.450
1.550
152,700
+0.05(+2.99%)
Sep 26, 2019
1.460
1.550
1.440
1.505
55,345
+0.04(+3.08%)
Sep 25, 2019
1.590
1.590
1.400
1.460
69,213
-0.12(-7.59%)
Sep 24, 2019
1.530
1.600
1.490
1.580
43,243
+0.06(+3.95%)
Sep 23, 2019
1.440
1.550
1.390
1.520
113,339
+0.06(+4.11%)
Sep 20, 2019
1.440
1.500
1.350
1.460
187,900
+0.01(+0.69%)
Sep 19, 2019
1.470
1.520
1.360
1.450
67,546
-0.02(-1.36%)
Sep 18, 2019
1.450
1.491
1.450
1.470
38,936
+0.02(+1.38%)
Sep 17, 2019
1.510
1.530
1.440
1.450
175,630
-0.08(-5.23%)
Sep 16, 2019
1.650
1.720
1.430
1.530
260,989
-0.11(-6.71%)
Sep 13, 2019
1.680
1.711
1.540
1.640
173,600
-0.02(-1.20%)
Sep 12, 2019
1.750
1.770
1.660
1.660
115,838
-0.12(-6.74%)
Sep 11, 2019
1.800
1.840
1.760
1.780
109,458
-0.02(-1.11%)
Sep 10, 2019
1.780
1.810
1.710
1.800
61,755
+0.06(+3.45%)
Sep 09, 2019
1.780
1.780
1.710
1.740
60,743
-0.02(-1.14%)
Sep 06, 2019
1.800
1.850
1.730
1.760
62,300
-0.02(-1.12%)
Sep 05, 2019
1.750
1.800
1.750
1.780
45,469
+0.03(+1.71%)
Sep 04, 2019
1.790
1.810
1.670
1.750
128,236
-0.02(-1.13%)
Sep 03, 2019
1.790
1.830
1.736
1.770
79,630
-0.05(-2.51%)
Aug 30, 2019
1.880
1.890
1.730
1.815
113,800
-0.05(-2.91%)
Aug 29, 2019
1.910
1.920
1.830
1.870
92,076
+0.02(+1.08%)
Aug 28, 2019
1.760
1.900
1.760
1.850
144,943
+0.10(+5.71%)
Aug 27, 2019
1.720
1.780
1.720
1.750
62,757
+0.03(+1.74%)
Aug 26, 2019
1.730
1.750
1.680
1.720
31,779
+0.01(+0.58%)
Aug 23, 2019
1.770
1.860
1.680
1.710
109,100
-0.10(-5.52%)
Aug 22, 2019
1.740
1.880
1.710
1.810
178,434
+0.10(+5.85%)
Aug 21, 2019
1.640
1.770
1.610
1.710
100,579
+0.11(+6.87%)
Aug 20, 2019
1.640
1.640
1.580
1.600
45,122
-0.06(-3.61%)
Aug 19, 2019
1.650
1.680
1.600
1.660
51,442
+0.04(+2.47%)
Aug 16, 2019
1.700
1.700
1.550
1.620
87,300
-0.06(-3.57%)
Aug 15, 2019
1.650
1.690
1.590
1.680
168,280
+0.08(+5.00%)
Aug 14, 2019
1.730
1.740
1.590
1.600
81,077
-0.15(-8.57%)
Aug 13, 2019
1.940
1.950
1.660
1.750
461,875
-0.03(-1.69%)
Aug 12, 2019
1.770
1.920
1.710
1.780
341,291
+0.03(+1.71%)
Aug 09, 2019
1.810
1.830
1.716
1.750
120,700
-0.05(-2.78%)
Aug 08, 2019
1.700
1.830
1.700
1.800
197,354
+0.13(+7.78%)
Aug 07, 2019
1.600
1.750
1.570
1.670
249,765
+0.05(+3.09%)
Aug 06, 2019
1.610
1.620
1.540
1.620
60,760
+0.05(+3.18%)
Aug 05, 2019
1.580
1.630
1.520
1.570
71,753
+0.00(+0.00%)
Aug 02, 2019
1.570
1.700
1.510
1.570
101,300
-0.01(-0.63%)
Aug 01, 2019
1.610
1.700
1.570
1.580
256,968
-0.02(-1.25%)
Jul 31, 2019
1.600
1.700
1.538
1.600
99,343
-0.01(-0.62%)
Jul 30, 2019
1.590
1.690
1.510
1.610
111,810
+0.01(+0.63%)
Jul 29, 2019
1.670
1.790
1.560
1.600
206,478
-0.07(-4.19%)
Jul 26, 2019
1.980
2.009
1.610
1.670
602,800
-0.33(-16.50%)
Jul 25, 2019
2.090
2.100
1.950
2.000
504,248
-0.05(-2.44%)
Jul 24, 2019
1.900
2.080
1.900
2.050
338,719
+0.16(+8.47%)
Jul 23, 2019
1.860
1.980
1.810
1.890
397,887
-0.04(-2.07%)
Jul 22, 2019
1.700
1.850
1.700
1.930
330,521
+0.26(+15.57%)
Jul 19, 2019
1.620
1.690
1.570
1.670
126,600
+0.05(+3.09%)
Jul 18, 2019
1.520
1.670
1.520
1.620
325,470
+0.14(+9.46%)
Jul 17, 2019
1.600
1.630
1.457
1.480
265,911
-0.12(-7.50%)
Jul 16, 2019
1.620
1.640
1.550
1.600
245,081
+0.04(+2.56%)
Jul 15, 2019
1.460
1.590
1.380
1.560
354,886
+0.09(+6.12%)
Jul 12, 2019
1.260
1.550
1.250
1.470
396,900
+0.17(+13.08%)
Jul 11, 2019
1.280
1.380
1.260
1.300
416,786
+0.04(+3.17%)
Jul 10, 2019
1.110
1.280
1.110
1.260
344,557
+0.15(+13.51%)
Jul 09, 2019
1.140
1.140
1.100
1.110
34,875
-0.02(-1.77%)
Jul 08, 2019
1.100
1.130
1.090
1.130
33,583
+0.04(+4.15%)
Jul 05, 2019
1.090
1.100
1.070
1.085
40,500
-0.01(-0.46%)
Jul 03, 2019
1.110
1.110
1.070
1.090
23,700
-0.01(-0.91%)
Jul 02, 2019
1.140
1.150
1.093
1.100
60,804
-0.01(-0.90%)
Jul 01, 2019
1.110
1.140
1.110
1.110
33,396
+0.01(+0.91%)
Jun 28, 2019
1.100
1.140
1.100
1.100
40,800
-0.01(-0.90%)
Jun 27, 2019
1.130
1.150
1.030
1.110
176,762
+0.01(+0.91%)
Jun 26, 2019
1.030
1.180
1.030
1.100
491,757
+0.08(+7.84%)
Jun 25, 2019
1.000
1.030
0.9701
1.020
89,932
+0.02(+2.26%)
Jun 24, 2019
1.120
1.120
0.9600
0.9975
326,366
-0.11(-10.14%)
Jun 21, 2019
1.110
1.144
1.070
1.110
91,000
+0.01(+0.91%)
Jun 20, 2019
1.100
1.190
1.100
1.100
269,681
+0.00(+0.01%)
Jun 19, 2019
1.080
1.200
1.070
1.100
713,334
+0.03(+2.79%)
Jun 18, 2019
1.060
1.080
1.040
1.070
134,973
+0.04(+3.88%)
Jun 17, 2019
1.010
1.060
0.9900
1.030
287,447
+0.04(+3.52%)
Jun 14, 2019
0.9700
1.000
0.9401
0.9950
121,300
+0.05(+4.85%)
Jun 13, 2019
0.9490
0.9490
0.9301
0.9490
66,171
+0.01(+1.51%)
Jun 12, 2019
0.9400
0.9592
0.9115
0.9349
52,166
-0.01(-0.54%)
Jun 11, 2019
0.9357
0.9672
0.9301
0.9400
101,733
-0.02(-2.08%)
Jun 10, 2019
0.9500
0.9600
0.9300
0.9600
41,094
+0.03(+3.23%)
Jun 07, 2019
0.9428
0.9428
0.9164
0.9300
36,100
+0.02(+1.96%)
Jun 06, 2019
0.9400
0.9400
0.9115
0.9121
54,897
-0.04(-3.96%)
Jun 05, 2019
0.9500
0.9500
0.9100
0.9497
58,842
+0.01(+1.03%)
Jun 04, 2019
0.9699
0.9699
0.9181
0.9400
104,843
-0.02(-2.20%)
Jun 03, 2019
0.9740
0.9849
0.9400
0.9611
54,862
+0.01(+1.01%)
May 31, 2019
0.9100
0.9700
0.9100
0.9515
34,200
+0.01(+1.55%)
May 30, 2019
0.9495
0.9497
0.9100
0.9370
79,625
-0.00(-0.26%)
May 29, 2019
0.9300
0.9676
0.9300
0.9394
32,543
-0.00(-0.06%)
May 28, 2019
0.9400
0.9694
0.9200
0.9400
44,766
+0.01(+1.26%)
May 24, 2019
0.9220
0.9400
0.9000
0.9283
172,900
-0.00(-0.18%)
May 23, 2019
0.9200
0.9400
0.9000
0.9300
87,276
+0.01(+1.09%)
May 22, 2019
0.9500
0.9654
0.8900
0.9200
139,529
-0.03(-3.16%)
May 21, 2019
0.9500
1.010
0.8800
0.9500
484,406
+0.03(+3.23%)
May 20, 2019
0.8900
0.9500
0.8600
0.9203
172,337
+0.02(+2.65%)
May 17, 2019
0.8600
0.8965
0.8500
0.8965
82,100
+0.05(+5.45%)
May 16, 2019
0.8500
0.8900
0.8300
0.8502
189,386
+0.01(+0.94%)
May 15, 2019
0.8300
0.8523
0.8100
0.8423
110,560
+0.04(+5.29%)
May 14, 2019
0.8300
0.8300
0.7800
0.8000
343,433
-0.02(-2.44%)
May 13, 2019
0.8400
0.8400
0.8200
0.8200
184,202
-0.02(-1.80%)
May 10, 2019
0.8500
0.8600
0.8240
0.8350
263,900
+0.01(+0.60%)
May 09, 2019
0.8500
0.8600
0.8100
0.8300
282,383
-0.00(-0.01%)
May 08, 2019
0.9800
0.9900
0.8300
0.8301
975,633
-0.25(-23.14%)
May 07, 2019
0.9000
0.9600
0.8800
1.080
973,418
+0.21(+23.95%)
May 06, 2019
0.9222
0.9300
0.8713
0.8713
152,975
-0.01(-0.98%)
May 03, 2019
0.8669
0.8800
0.8550
0.8799
45,100
+0.01(+0.68%)
May 02, 2019
0.8600
0.8990
0.8505
0.8740
117,200
+0.01(+0.92%)
May 01, 2019
0.9000
0.9000
0.8500
0.8660
94,971
-0.00(-0.45%)
Apr 30, 2019
0.8899
0.8899
0.8501
0.8699
53,565
-0.00(-0.02%)
Apr 29, 2019
0.8750
0.8900
0.8470
0.8701
69,067
+0.01(+0.72%)
Apr 26, 2019
0.8610
0.8995
0.8400
0.8639
202,800
-0.03(-2.93%)
Apr 25, 2019
0.8600
0.9000
0.8500
0.8900
284,173
+0.04(+4.46%)
Apr 24, 2019
0.8667
0.8700
0.8402
0.8520
32,736
-0.00(-0.44%)
Apr 23, 2019
0.8669
0.8892
0.8400
0.8558
148,809
-0.00(-0.31%)
Apr 22, 2019
0.8500
0.8741
0.8300
0.8585
159,869
+0.02(+2.34%)
Apr 18, 2019
0.8254
0.8499
0.8200
0.8389
31,500
+0.01(+1.07%)
Apr 17, 2019
0.8500
0.8695
0.8300
0.8300
93,371
-0.01(-1.31%)
Apr 16, 2019
0.8410
0.8900
0.8400
0.8410
116,337
+0.00(+0.12%)
Apr 15, 2019
0.8767
0.8999
0.8400
0.8400
61,729
+0.01(+0.60%)
Apr 12, 2019
0.8499
0.8700
0.8300
0.8350
132,000
-0.02(-1.76%)
Apr 11, 2019
0.8700
0.8900
0.8400
0.8500
189,072
-0.01(-0.58%)
Apr 10, 2019
0.8400
0.9500
0.8400
0.8550
474,834
+0.01(+1.76%)
Apr 09, 2019
0.8310
0.8490
0.8203
0.8402
56,420
+0.01(+0.67%)
Apr 08, 2019
0.8340
0.8500
0.8300
0.8346
56,858
-0.02(-1.81%)
Apr 05, 2019
0.8756
0.8756
0.8200
0.8500
67,700
+0.01(+0.83%)
Apr 04, 2019
0.8185
0.8750
0.8157
0.8430
117,582
+0.01(+0.60%)
Apr 03, 2019
0.8100
0.8490
0.8100
0.8380
62,057
+0.01(+0.96%)
Apr 02, 2019
0.8300
0.8300
0.8200
0.8300
52,168
-0.00(-0.01%)
Apr 01, 2019
0.8111
0.8490
0.8032
0.8301
62,984
+0.01(+1.36%)
Mar 29, 2019
0.8243
0.8298
0.8100
0.8190
111,600
-0.01(-1.29%)
Mar 28, 2019
0.8377
0.8387
0.8200
0.8297
143,329
-0.01(-1.31%)
Mar 27, 2019
0.8400
0.8450
0.8352
0.8407
58,553
-0.01(-1.09%)
Mar 26, 2019
0.8500
0.8648
0.8250
0.8500
108,873
+0.00(+0.02%)
Mar 25, 2019
0.8800
0.8800
0.8400
0.8498
103,384
+0.00(+0.05%)
Mar 22, 2019
0.8500
0.8800
0.8250
0.8494
127,800
+0.01(+0.80%)
Mar 21, 2019
0.8500
0.8850
0.8374
0.8427
164,054
-0.01(-0.85%)
Mar 20, 2019
0.8427
0.8512
0.8300
0.8499
63,007
-0.01(-0.60%)
Mar 19, 2019
0.8335
0.8699
0.8325
0.8550
255,660
+0.03(+3.01%)
Mar 18, 2019
0.8400
0.8800
0.8100
0.8300
125,200
-0.02(-1.78%)
Mar 15, 2019
0.9000
0.9000
0.8300
0.8450
154,200
-0.04(-4.85%)
Mar 14, 2019
0.8491
0.8950
0.8100
0.8881
206,820
+0.02(+2.08%)
Mar 13, 2019
0.8700
0.8700
0.7900
0.8700
384,506
+0.01(+1.16%)
Mar 12, 2019
0.9400
1.000
0.8300
0.8600
782,601
-0.05(-5.49%)
Mar 11, 2019
0.9900
0.9900
0.8900
0.9100
628,846
-0.04(-4.21%)
Mar 08, 2019
0.9300
1.040
0.9000
0.9500
1,226,600
+0.02(+1.79%)
Mar 07, 2019
0.9505
0.9744
0.8800
0.9333
345,621
-0.01(-0.71%)
Mar 06, 2019
0.9000
0.9700
0.9000
0.9400
946,407
+0.03(+2.96%)
Mar 05, 2019
0.8550
0.9200
0.8507
0.9130
876,336
+0.06(+6.78%)
Mar 04, 2019
0.8301
0.8590
0.8300
0.8550
88,244
+0.01(+0.59%)
Mar 01, 2019
0.8000
0.8600
0.8000
0.8500
182,700
+0.02(+1.80%)
Feb 28, 2019
0.8160
0.8350
0.8150
0.8350
86,923
+0.02(+2.45%)
Feb 27, 2019
0.8115
0.8150
0.8037
0.8150
48,599
+0.01(+1.72%)
Feb 26, 2019
0.8150
0.8199
0.7950
0.8012
182,056
-0.00(-0.17%)
Feb 25, 2019
0.8000
0.8290
0.7997
0.8026
90,338
-0.02(-2.12%)
Feb 22, 2019
0.8200
0.8400
0.8000
0.8200
237,200
+0.01(+1.42%)
Feb 21, 2019
0.8500
0.8500
0.8050
0.8085
172,638
-0.01(-0.92%)
Feb 20, 2019
0.8300
0.8680
0.8160
0.8160
148,699
-0.01(-0.80%)
Feb 19, 2019
0.8200
0.8600
0.8089
0.8226
137,464
+0.02(+2.82%)
Feb 15, 2019
0.8400
0.8400
0.8000
0.8000
97,200
+0.00(+0.00%)
Feb 14, 2019
0.8139
0.8200
0.7925
0.8000
41,865
+0.00(+0.00%)
Feb 13, 2019
0.8100
0.8200
0.7900
0.8000
73,350
+0.00(+0.11%)
Feb 12, 2019
0.7960
0.8100
0.7902
0.7991
39,159
-0.00(-0.21%)
Feb 11, 2019
0.7805
0.8100
0.7805
0.8008
184,057
+0.02(+2.67%)
Feb 08, 2019
0.7800
0.8000
0.7800
0.7800
124,300
+0.01(+1.21%)
Feb 07, 2019
0.8243
0.8275
0.7700
0.7707
78,739
-0.04(-4.85%)
Feb 06, 2019
0.8300
0.8300
0.8100
0.8100
93,826
-0.01(-1.21%)
Feb 05, 2019
0.8200
0.8490
0.8171
0.8199
105,461
+0.01(+0.96%)
Feb 04, 2019
0.7950
0.8250
0.7950
0.8121
41,240
+0.01(+1.64%)
Feb 01, 2019
0.8050
0.8050
0.7840
0.7990
102,900
-0.00(-0.13%)
Jan 31, 2019
0.8100
0.8100
0.7900
0.8000
96,716
-0.00(-0.42%)
Jan 30, 2019
0.7990
0.8498
0.7700
0.8034
408,164
+0.04(+5.57%)
Jan 29, 2019
0.8230
0.8390
0.7501
0.7610
249,068
-0.06(-6.95%)
Jan 28, 2019
0.8263
0.8263
0.8070
0.8178
103,446
-0.01(-0.99%)
Jan 25, 2019
0.8200
0.8400
0.8150
0.8260
57,000
+0.01(+0.94%)
Jan 24, 2019
0.8380
0.8400
0.8000
0.8183
155,897
-0.04(-4.85%)
Jan 23, 2019
0.8400
0.8600
0.8300
0.8600
64,905
+0.02(+2.38%)
Jan 22, 2019
0.8700
0.8700
0.8300
0.8400
133,694
-0.01(-1.18%)
Jan 18, 2019
0.8450
0.8600
0.8420
0.8500
97,300
+0.00(+0.00%)
Jan 17, 2019
0.8700
0.8800
0.8393
0.8500
162,813
-0.02(-2.30%)
Jan 16, 2019
0.9100
0.9200
0.8700
0.8700
396,282
-0.03(-3.32%)
Jan 15, 2019
0.8501
0.9300
0.8501
0.8999
600,783
+0.06(+7.48%)
Jan 14, 2019
0.8163
0.8600
0.8092
0.8373
426,296
+0.03(+4.01%)
Jan 11, 2019
0.8000
0.8100
0.7900
0.8050
105,000
+0.01(+0.63%)
Jan 10, 2019
0.8100
0.8300
0.7900
0.8000
99,497
-0.03(-3.50%)
Jan 09, 2019
0.8100
0.8400
0.8043
0.8290
124,976
+0.01(+1.12%)
Jan 08, 2019
0.8450
0.8450
0.7800
0.8198
452,543
-0.02(-2.40%)
Jan 07, 2019
0.9400
1.030
0.8100
0.8400
3,479,658
-0.02(-2.33%)
Jan 04, 2019
0.8300
0.8800
0.8300
0.8600
208,000
+0.00(+0.00%)
Jan 03, 2019
0.8700
0.8790
0.8300
0.8600
165,749
-0.01(-1.15%)
Jan 02, 2019
0.7700
0.8800
0.7400
0.8700
531,290
+0.11(+14.17%)
Dec 31, 2018
0.7350
0.7800
0.7050
0.7620
261,000
+0.04(+5.83%)
Dec 28, 2018
0.7000
0.7350
0.7000
0.7200
148,500
+0.00(+0.00%)
Dec 27, 2018
0.7199
0.7400
0.7001
0.7200
147,134
+0.02(+2.26%)
Dec 26, 2018
0.7154
0.7214
0.7000
0.7041
42,743
+0.01(+2.04%)
Dec 24, 2018
0.6600
0.7100
0.6600
0.6900
173,500
+0.02(+2.99%)
Dec 21, 2018
0.6900
0.7100
0.6600
0.6700
145,100
-0.03(-4.27%)
Dec 20, 2018
0.7300
0.7300
0.6780
0.6999
167,812
-0.01(-1.73%)
Dec 19, 2018
0.6750
0.7490
0.6750
0.7122
177,755
-0.01(-1.08%)
Dec 18, 2018
0.7444
0.7444
0.6953
0.7200
234,585
-0.01(-1.36%)
Dec 17, 2018
0.7520
0.7580
0.7150
0.7299
266,772
+0.00(+0.68%)
Dec 14, 2018
0.7110
0.7600
0.7090
0.7250
417,100
+0.03(+3.81%)
Dec 13, 2018
0.7000
0.7200
0.6600
0.6984
201,682
-0.02(-2.29%)
Dec 12, 2018
0.7276
0.7380
0.7000
0.7148
133,652
-0.01(-0.72%)
Dec 11, 2018
0.7156
0.7450
0.7156
0.7200
123,658
-0.02(-2.08%)
Dec 10, 2018
0.7200
0.7500
0.7116
0.7353
152,487
+0.01(+1.42%)
Dec 07, 2018
0.7300
0.7430
0.7250
0.7250
99,600
-0.01(-0.68%)
Dec 06, 2018
0.7500
0.7591
0.7203
0.7300
237,382
-0.02(-2.67%)
Dec 04, 2018
0.7700
0.8400
0.7400
0.7500
858,300
+0.01(+1.35%)
Dec 03, 2018
0.7400
0.7700
0.7400
0.7400
125,058
+0.00(+0.00%)
Nov 30, 2018
0.7400
0.7600
0.7100
0.7400
301,700
+0.01(+1.90%)
Nov 29, 2018
0.7300
0.7469
0.7200
0.7262
134,322
-0.01(-1.96%)
Nov 28, 2018
0.7711
0.7711
0.7300
0.7407
513,211
+0.02(+2.90%)
Nov 27, 2018
0.7122
0.7400
0.7050
0.7198
127,808
+0.00(+0.42%)
Nov 26, 2018
0.7400
0.7439
0.6969
0.7168
146,552
-0.00(-0.44%)
Nov 23, 2018
0.7400
0.7600
0.7200
0.7200
77,700
-0.02(-2.70%)
Nov 21, 2018
0.7400
0.7400
0.7400
0
+0.03(+4.17%)
Nov 20, 2018
0.7500
0.7530
0.7000
0.7104
343,931
-0.04(-5.58%)
Nov 19, 2018
0.8141
0.8141
0.7500
0.7524
339,181
-0.05(-5.95%)
Nov 16, 2018
0.8000
0.8500
0.7400
0.8000
3,336,900
+0.06(+8.11%)
Nov 15, 2018
0.7400
0.7500
0.7100
0.7400
175,912
+0.02(+2.08%)
Nov 14, 2018
0.7000
0.7970
0.7000
0.7249
310,508
+0.00(+0.21%)
Nov 13, 2018
0.7415
0.7579
0.7100
0.7234
282,802
-0.02(-2.44%)
Nov 12, 2018
0.7929
0.7929
0.7300
0.7415
247,022
-0.05(-6.14%)
Nov 09, 2018
0.7500
0.8200
0.7200
0.7900
832,200
+0.06(+8.15%)
Nov 08, 2018
0.7497
0.7690
0.7202
0.7305
231,030
-0.01(-1.70%)
Nov 07, 2018
0.7300
0.7800
0.7000
0.7431
372,548
+0.02(+2.13%)
Nov 06, 2018
0.7890
0.7890
0.7210
0.7276
651,677
-0.04(-5.64%)
Nov 05, 2018
0.8600
0.8780
0.7200
0.7711
1,490,090
-0.15(-16.18%)
Nov 02, 2018
0.8500
0.9500
0.8500
0.9200
730,900
+0.07(+8.24%)
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.