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
Future Fintech Group Inc
(NQ:
FTFT
)
0.7200
-0.0200 (-2.70%)
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
0.4780
0.4850
0.4446
0.4850
61,151
+0.02(+3.48%)
Oct 28, 2022
0.4600
0.4790
0.4452
0.4687
100,615
+0.01(+1.89%)
Oct 27, 2022
0.4600
0.4600
0.4400
0.4600
37,748
-0.00(-0.43%)
Oct 26, 2022
0.4300
0.4640
0.4300
0.4620
146,119
+0.02(+5.36%)
Oct 25, 2022
0.4307
0.4500
0.4306
0.4385
138,308
-0.01(-1.22%)
Oct 24, 2022
0.4309
0.4500
0.4300
0.4439
176,152
+0.01(+1.77%)
Oct 21, 2022
0.4300
0.4600
0.4300
0.4362
102,408
-0.01(-2.55%)
Oct 20, 2022
0.4400
0.4586
0.4400
0.4476
45,754
-0.00(-0.53%)
Oct 19, 2022
0.4500
0.4519
0.4375
0.4500
36,582
-0.00(-0.51%)
Oct 18, 2022
0.4400
0.4590
0.4400
0.4523
74,697
+0.00(+0.71%)
Oct 17, 2022
0.4400
0.4680
0.4375
0.4491
82,452
+0.01(+1.95%)
Oct 14, 2022
0.4600
0.4690
0.4401
0.4405
63,441
-0.03(-6.06%)
Oct 13, 2022
0.4300
0.4700
0.4281
0.4689
147,927
+0.02(+3.97%)
Oct 12, 2022
0.4200
0.4696
0.4200
0.4510
245,685
+0.03(+6.12%)
Oct 11, 2022
0.4300
0.4423
0.4220
0.4250
68,326
-0.02(-4.67%)
Oct 10, 2022
0.4400
0.4795
0.4300
0.4458
76,049
-0.02(-3.61%)
Oct 07, 2022
0.4678
0.4702
0.4502
0.4625
107,690
-0.02(-3.69%)
Oct 06, 2022
0.4500
0.4998
0.4515
0.4802
316,215
+0.00(+0.04%)
Oct 05, 2022
0.4800
0.4800
0.4440
0.4800
89,271
+0.00(+0.00%)
Oct 04, 2022
0.4700
0.4800
0.4550
0.4800
108,093
+0.00(+0.00%)
Oct 03, 2022
0.4400
0.4800
0.4400
0.4800
128,565
+0.02(+4.44%)
Sep 30, 2022
0.4419
0.4798
0.4419
0.4596
51,537
-0.01(-2.63%)
Sep 29, 2022
0.4600
0.4780
0.4520
0.4720
73,429
+0.00(+0.00%)
Sep 28, 2022
0.4654
0.4800
0.4621
0.4720
82,346
-0.01(-1.63%)
Sep 27, 2022
0.4728
0.4900
0.4650
0.4798
163,401
+0.01(+1.48%)
Sep 26, 2022
0.4570
0.4728
0.4454
0.4728
164,061
+0.01(+2.94%)
Sep 23, 2022
0.4277
0.4598
0.4103
0.4593
186,970
+0.01(+3.26%)
Sep 22, 2022
0.4411
0.4796
0.4101
0.4448
213,580
-0.03(-6.30%)
Sep 21, 2022
0.4520
0.4800
0.4300
0.4747
99,276
+0.01(+2.09%)
Sep 20, 2022
0.4800
0.4800
0.4600
0.4650
86,923
-0.00(-0.85%)
Sep 19, 2022
0.4800
0.4810
0.4580
0.4690
74,281
-0.01(-2.70%)
Sep 16, 2022
0.4763
0.4820
0.4532
0.4820
59,439
-0.01(-1.55%)
Sep 15, 2022
0.4900
0.5050
0.4763
0.4896
119,350
-0.01(-1.21%)
Sep 14, 2022
0.4800
0.5093
0.4800
0.4956
271,413
+0.02(+3.29%)
Sep 13, 2022
0.4790
0.4799
0.4600
0.4798
77,855
+0.00(+0.63%)
Sep 12, 2022
0.4700
0.4800
0.4600
0.4768
108,897
+0.00(+0.97%)
Sep 09, 2022
0.4595
0.4798
0.4480
0.4722
161,104
+0.01(+2.65%)
Sep 08, 2022
0.4469
0.4600
0.4300
0.4600
244,086
+0.01(+2.82%)
Sep 07, 2022
0.4400
0.4550
0.4336
0.4474
83,946
+0.02(+5.20%)
Sep 06, 2022
0.4550
0.4550
0.4200
0.4253
96,926
-0.01(-3.34%)
Sep 02, 2022
0.4600
0.4600
0.4279
0.4400
134,193
-0.01(-2.65%)
Sep 01, 2022
0.4437
0.4698
0.4411
0.4520
137,107
+0.01(+1.85%)
Aug 31, 2022
0.4385
0.4440
0.4251
0.4438
120,828
+0.01(+1.19%)
Aug 30, 2022
0.4401
0.4499
0.4205
0.4386
169,935
-0.01(-2.08%)
Aug 29, 2022
0.4501
0.4638
0.4301
0.4479
73,528
-0.01(-2.63%)
Aug 26, 2022
0.4960
0.4960
0.4500
0.4600
345,250
-0.02(-4.92%)
Aug 25, 2022
0.4980
0.5100
0.4701
0.4838
426,174
+0.00(+0.56%)
Aug 24, 2022
0.4700
0.4899
0.4606
0.4811
106,860
+0.01(+2.36%)
Aug 23, 2022
0.4800
0.4900
0.4700
0.4700
139,727
-0.01(-2.31%)
Aug 22, 2022
0.4800
0.5000
0.4750
0.4811
275,119
+0.01(+2.34%)
Aug 19, 2022
0.5400
0.5800
0.4700
0.4701
792,364
-0.06(-11.80%)
Aug 18, 2022
0.5665
0.5665
0.5300
0.5330
131,734
-0.03(-5.61%)
Aug 17, 2022
0.5508
0.5700
0.5480
0.5647
203,590
+0.02(+3.05%)
Aug 16, 2022
0.5676
0.5790
0.5478
0.5480
303,269
-0.02(-3.45%)
Aug 15, 2022
0.5700
0.5700
0.5477
0.5676
156,677
-0.00(-0.18%)
Aug 12, 2022
0.5600
0.5700
0.5400
0.5686
248,000
+0.01(+1.57%)
Aug 11, 2022
0.5400
0.5600
0.5305
0.5598
255,166
+0.03(+5.58%)
Aug 10, 2022
0.5130
0.5399
0.5130
0.5302
160,382
+0.00(+0.25%)
Aug 09, 2022
0.5100
0.5298
0.5017
0.5289
176,138
+0.03(+5.46%)
Aug 08, 2022
0.5300
0.5450
0.5000
0.5015
304,840
-0.02(-3.56%)
Aug 05, 2022
0.5200
0.5200
0.5088
0.5200
200,024
-0.01(-1.85%)
Aug 04, 2022
0.5180
0.5500
0.5000
0.5298
806,257
+0.01(+1.92%)
Aug 03, 2022
0.4900
0.5198
0.4700
0.5198
311,256
+0.03(+6.08%)
Aug 02, 2022
0.4350
0.4900
0.4202
0.4900
310,879
+0.05(+12.64%)
Aug 01, 2022
0.4178
0.4399
0.4178
0.4350
68,671
+0.00(+1.00%)
Jul 29, 2022
0.4498
0.4498
0.4205
0.4307
127,727
-0.01(-1.78%)
Jul 28, 2022
0.4300
0.4400
0.4100
0.4385
249,579
+0.01(+3.08%)
Jul 27, 2022
0.4100
0.4394
0.4071
0.4254
480,180
+0.02(+5.87%)
Jul 26, 2022
0.4175
0.4336
0.4000
0.4018
230,106
-0.02(-4.42%)
Jul 25, 2022
0.4300
0.4500
0.4155
0.4204
132,773
-0.02(-4.45%)
Jul 22, 2022
0.4694
0.4825
0.4400
0.4400
243,460
-0.04(-7.66%)
Jul 21, 2022
0.5140
0.5150
0.4750
0.4765
204,837
-0.02(-4.70%)
Jul 20, 2022
0.4500
0.5100
0.4499
0.5000
1,207,374
+0.06(+14.23%)
Jul 19, 2022
0.4180
0.4475
0.4150
0.4377
606,858
+0.02(+4.21%)
Jul 18, 2022
0.4350
0.4499
0.4100
0.4200
622,160
-0.00(-0.90%)
Jul 15, 2022
0.4200
0.4348
0.4030
0.4238
148,165
+0.00(+0.02%)
Jul 14, 2022
0.4050
0.4300
0.4000
0.4237
488,715
+0.02(+4.62%)
Jul 13, 2022
0.4200
0.4250
0.4017
0.4050
96,651
-0.01(-3.27%)
Jul 12, 2022
0.4200
0.4201
0.4017
0.4187
72,662
-0.00(-0.31%)
Jul 11, 2022
0.4401
0.4401
0.4057
0.4200
129,526
-0.03(-6.46%)
Jul 08, 2022
0.4365
0.4680
0.4200
0.4490
172,361
-0.00(-0.22%)
Jul 07, 2022
0.4180
0.4600
0.4056
0.4500
374,077
+0.03(+7.68%)
Jul 06, 2022
0.4000
0.4200
0.4000
0.4179
111,643
+0.02(+5.50%)
Jul 05, 2022
0.3982
0.4200
0.3805
0.3961
362,699
+0.02(+5.35%)
Jul 01, 2022
0.4411
0.4500
0.3620
0.3760
644,173
-0.05(-11.38%)
Jun 30, 2022
0.4572
0.4252
0.4106
0.4243
199,509
-0.03(-6.58%)
Jun 29, 2022
0.4571
0.4600
0.4332
0.4542
146,322
-0.00(-0.61%)
Jun 28, 2022
0.4300
0.4600
0.4110
0.4570
275,203
+0.03(+5.93%)
Jun 27, 2022
0.4171
0.4390
0.4108
0.4314
169,592
+0.01(+3.33%)
Jun 24, 2022
0.4098
0.4300
0.3951
0.4175
313,779
+0.03(+6.86%)
Jun 23, 2022
0.4367
0.4399
0.3900
0.3907
426,057
-0.02(-3.79%)
Jun 22, 2022
0.4000
0.4200
0.4000
0.4061
127,607
+0.01(+1.52%)
Jun 21, 2022
0.4031
0.4380
0.4000
0.4000
332,252
+0.01(+2.30%)
Jun 17, 2022
0.4141
0.4444
0.3827
0.3910
529,971
-0.01(-2.76%)
Jun 16, 2022
0.3900
0.4099
0.3820
0.4021
325,181
-0.02(-4.47%)
Jun 15, 2022
0.3870
0.4256
0.3801
0.4209
270,761
+0.02(+5.49%)
Jun 14, 2022
0.4000
0.4380
0.3903
0.3990
308,278
+0.00(+0.76%)
Jun 13, 2022
0.4600
0.4654
0.3601
0.3960
1,542,543
-0.09(-19.18%)
Jun 10, 2022
0.5100
0.5200
0.4900
0.4900
513,367
-0.04(-8.07%)
Jun 09, 2022
0.4700
0.5700
0.4651
0.5330
3,714,249
+0.06(+11.83%)
Jun 08, 2022
0.4700
0.4880
0.4600
0.4766
463,203
-0.00(-0.71%)
Jun 07, 2022
0.4600
0.4868
0.4600
0.4800
237,901
+0.00(+0.69%)
Jun 06, 2022
0.5200
0.5200
0.4700
0.4767
343,080
-0.02(-4.47%)
Jun 03, 2022
0.5000
0.5200
0.4750
0.4990
171,198
-0.00(-0.24%)
Jun 02, 2022
0.5000
0.5200
0.4906
0.5002
436,674
-0.02(-3.06%)
Jun 01, 2022
0.5300
0.5400
0.4950
0.5160
609,955
-0.00(-0.86%)
May 31, 2022
0.5050
0.5462
0.4798
0.5205
1,111,124
+0.03(+6.88%)
May 27, 2022
0.4700
0.6800
0.4610
0.4870
7,482,049
+0.04(+9.93%)
May 26, 2022
0.4300
0.4800
0.4301
0.4430
258,025
+0.00(+0.66%)
May 25, 2022
0.4400
0.4689
0.4202
0.4401
161,041
+0.01(+2.35%)
May 24, 2022
0.4648
0.4689
0.4300
0.4300
183,781
-0.02(-3.78%)
May 23, 2022
0.4721
0.4889
0.4450
0.4469
238,500
-0.03(-5.34%)
May 20, 2022
0.5017
0.5179
0.4650
0.4721
301,158
-0.03(-6.74%)
May 19, 2022
0.5000
0.5222
0.4900
0.5062
195,957
-0.00(-0.45%)
May 18, 2022
0.5014
0.5300
0.5014
0.5085
181,609
-0.00(-0.29%)
May 17, 2022
0.5100
0.5164
0.4933
0.5100
141,887
+0.03(+5.39%)
May 16, 2022
0.4900
0.5100
0.4700
0.4839
325,707
+0.02(+5.17%)
May 13, 2022
0.4900
0.5245
0.4511
0.4601
525,165
-0.01(-1.50%)
May 12, 2022
0.5000
0.5308
0.4601
0.4671
388,809
-0.04(-7.06%)
May 11, 2022
0.5300
0.5600
0.5000
0.5026
277,926
-0.03(-5.53%)
May 10, 2022
0.5700
0.5700
0.5126
0.5320
212,502
-0.03(-5.84%)
May 09, 2022
0.6000
0.6099
0.5500
0.5650
426,219
-0.04(-6.67%)
May 06, 2022
0.6400
0.6500
0.6000
0.6054
167,567
-0.03(-4.86%)
May 05, 2022
0.6932
0.7200
0.6100
0.6363
317,835
-0.11(-14.36%)
May 04, 2022
0.6500
0.7600
0.6120
0.7430
470,952
+0.11(+17.17%)
May 03, 2022
0.6500
0.6798
0.6231
0.6341
189,152
+0.01(+2.37%)
May 02, 2022
0.6000
0.6400
0.6000
0.6194
320,026
+0.00(+0.60%)
Apr 29, 2022
0.6100
0.6490
0.6004
0.6157
183,812
-0.02(-2.89%)
Apr 28, 2022
0.6351
0.6460
0.6070
0.6340
202,829
-0.00(-0.22%)
Apr 27, 2022
0.6400
0.6499
0.6168
0.6354
165,478
+0.00(+0.40%)
Apr 26, 2022
0.6736
0.6840
0.6200
0.6329
338,456
-0.04(-6.42%)
Apr 25, 2022
0.6778
0.6899
0.6505
0.6763
206,478
-0.00(-0.56%)
Apr 22, 2022
0.7200
0.7236
0.6700
0.6801
210,165
+0.01(+1.55%)
Apr 21, 2022
0.6805
0.7151
0.6650
0.6697
218,023
-0.03(-3.79%)
Apr 20, 2022
0.6850
0.7250
0.6810
0.6961
207,301
-0.02(-3.29%)
Apr 19, 2022
0.7390
0.7390
0.7005
0.7198
218,548
-0.01(-1.25%)
Apr 18, 2022
0.7000
0.7300
0.6800
0.7289
206,467
+0.03(+3.58%)
Apr 14, 2022
0.6831
0.7100
0.6831
0.7037
131,667
+0.01(+2.00%)
Apr 13, 2022
0.7000
0.7025
0.6828
0.6899
218,409
-0.01(-1.44%)
Apr 12, 2022
0.7245
0.7249
0.6800
0.7000
268,591
-0.00(-0.28%)
Apr 11, 2022
0.7100
0.7200
0.6865
0.7020
171,015
-0.00(-0.21%)
Apr 08, 2022
0.7100
0.7200
0.7000
0.7035
166,347
-0.01(-1.36%)
Apr 07, 2022
0.7430
0.7505
0.7006
0.7132
225,087
-0.04(-4.89%)
Apr 06, 2022
0.7800
0.7800
0.7206
0.7499
341,238
-0.03(-3.86%)
Apr 05, 2022
0.8200
0.8293
0.7669
0.7800
273,210
-0.04(-4.87%)
Apr 04, 2022
0.8100
0.8400
0.7900
0.8199
677,519
+0.02(+2.49%)
Apr 01, 2022
0.7630
0.8034
0.7600
0.8000
859,278
+0.04(+5.51%)
Mar 31, 2022
0.8000
0.8100
0.7500
0.7582
458,105
-0.04(-5.57%)
Mar 30, 2022
0.8050
0.8400
0.7820
0.8029
428,294
-0.00(-0.21%)
Mar 29, 2022
0.8271
0.8400
0.7790
0.8046
529,107
-0.02(-2.72%)
Mar 28, 2022
0.8400
0.8400
0.7750
0.8271
1,031,730
+0.05(+6.23%)
Mar 25, 2022
0.8600
0.8600
0.7703
0.7786
659,381
-0.04(-5.16%)
Mar 24, 2022
0.8400
0.8550
0.7987
0.8210
798,262
-0.03(-3.15%)
Mar 23, 2022
0.8610
0.8940
0.8004
0.8477
1,027,530
-0.03(-3.89%)
Mar 22, 2022
0.7900
0.9100
0.7900
0.8820
1,885,753
+0.10(+13.35%)
Mar 21, 2022
0.8500
0.8689
0.7700
0.7781
892,856
-0.07(-7.76%)
Mar 18, 2022
0.8300
0.9300
0.8100
0.8436
3,281,247
+0.08(+11.06%)
Mar 17, 2022
0.7600
0.7681
0.7200
0.7596
553,646
-0.01(-0.71%)
Mar 16, 2022
0.6700
0.7700
0.6413
0.7650
796,151
+0.15(+23.49%)
Mar 15, 2022
0.6100
0.6400
0.5813
0.6195
403,417
+0.02(+3.06%)
Mar 14, 2022
0.6300
0.6442
0.6000
0.6011
437,725
-0.04(-6.81%)
Mar 11, 2022
0.7051
0.7152
0.6310
0.6450
315,609
-0.04(-6.17%)
Mar 10, 2022
0.6713
0.7040
0.6700
0.6874
269,905
+0.01(+1.06%)
Mar 09, 2022
0.6948
0.7062
0.6700
0.6802
577,151
+0.02(+2.59%)
Mar 08, 2022
0.6680
0.6834
0.6200
0.6630
644,854
+0.01(+1.98%)
Mar 07, 2022
0.7000
0.7300
0.6500
0.6501
441,224
-0.05(-7.52%)
Mar 04, 2022
0.7500
0.7695
0.7000
0.7030
503,147
-0.04(-5.00%)
Mar 03, 2022
0.8200
0.8315
0.7300
0.7400
413,577
-0.08(-9.87%)
Mar 02, 2022
0.7900
0.8400
0.7610
0.8210
294,433
+0.00(+0.13%)
Mar 01, 2022
0.7700
0.8200
0.7405
0.8199
516,437
+0.07(+8.88%)
Feb 28, 2022
0.7300
0.7988
0.7300
0.7530
402,390
+0.02(+2.41%)
Feb 25, 2022
0.7500
0.7680
0.7300
0.7353
367,694
+0.00(+0.29%)
Feb 24, 2022
0.7000
0.7400
0.6822
0.7332
585,644
+0.03(+4.58%)
Feb 23, 2022
0.7300
0.7800
0.7001
0.7011
541,015
-0.03(-4.40%)
Feb 22, 2022
0.7800
0.7906
0.7224
0.7334
481,589
-0.06(-7.70%)
Feb 18, 2022
0.7946
0
+0.01(+1.87%)
Feb 17, 2022
0.8000
0.8392
0.7700
0.7800
482,728
-0.05(-6.02%)
Feb 16, 2022
0.8300
0.8500
0.8100
0.8300
577,526
+0.01(+0.96%)
Feb 15, 2022
0.8200
0.8432
0.8093
0.8221
361,337
+0.02(+2.26%)
Feb 14, 2022
0.8100
0.8400
0.7700
0.8039
428,427
-0.03(-3.90%)
Feb 11, 2022
0.8800
0.8904
0.8100
0.8365
431,097
-0.03(-3.38%)
Feb 10, 2022
0.8900
0.9231
0.8605
0.8658
556,281
-0.03(-3.59%)
Feb 09, 2022
0.8585
0.9020
0.8501
0.8980
409,019
+0.05(+6.27%)
Feb 08, 2022
0.8600
0.9052
0.8300
0.8450
572,904
-0.01(-0.84%)
Feb 07, 2022
0.8793
0.9600
0.8500
0.8522
1,013,101
-0.00(-0.23%)
Feb 04, 2022
0.8400
0.8600
0.8000
0.8542
675,092
+0.05(+6.69%)
Feb 03, 2022
0.7910
0.8189
0.8006
562,104
-0.03(-3.54%)
Feb 02, 2022
0.8800
0.8800
0.7800
0.8300
616,333
-0.03(-3.96%)
Feb 01, 2022
0.8200
0.9100
0.7801
0.8642
662,513
+0.04(+4.25%)
Jan 31, 2022
0.6990
0.8290
1,763,753
+0.15(+22.80%)
Jan 28, 2022
0.6966
0.7078
0.6500
0.6751
676,489
-0.01(-0.82%)
Jan 27, 2022
0.7787
0.7807
0.6739
0.6807
713,793
-0.06(-8.22%)
Jan 26, 2022
0.8000
0.8300
0.7400
0.7417
713,426
-0.05(-6.02%)
Jan 25, 2022
0.7500
0.8173
0.7500
0.7892
529,438
+0.01(+1.18%)
Jan 24, 2022
0.7700
0.8000
0.7000
0.7800
1,620,436
-0.03(-3.81%)
Jan 21, 2022
0.9000
0.9200
0.8100
0.8109
1,273,815
-0.11(-12.00%)
Jan 20, 2022
0.9200
0.9746
0.9200
0.9215
554,495
-0.01(-0.66%)
Jan 19, 2022
0.9800
1.000
0.9105
0.9276
619,903
-0.05(-5.36%)
Jan 18, 2022
0.9500
1.030
0.9401
0.9801
995,279
+0.01(+1.32%)
Jan 14, 2022
0.9673
0
-0.04(-4.23%)
Jan 13, 2022
1.060
1.080
1.000
1.010
1,544,720
-0.07(-6.48%)
Jan 12, 2022
1.140
1.140
1.050
1.080
1,656,099
-0.02(-1.82%)
Jan 11, 2022
1.050
1.170
1.050
1.100
1,378,577
+0.06(+5.77%)
Jan 10, 2022
1.140
1.170
1.030
1.040
1,694,979
-0.12(-10.34%)
Jan 07, 2022
1.230
1.250
1.140
1.160
2,846,441
-0.04(-3.33%)
Jan 06, 2022
1.250
1.290
1.165
1.200
1,186,007
-0.06(-4.76%)
Jan 05, 2022
1.390
1.400
1.220
1.260
1,500,161
-0.14(-10.00%)
Jan 04, 2022
1.350
1.440
1.300
1.400
1,392,933
+0.02(+1.45%)
Jan 03, 2022
1.380
1.490
1.330
1.380
2,280,125
+0.05(+3.76%)
Dec 31, 2021
1.430
1.520
1.320
1.330
5,057,708
-0.20(-13.07%)
Dec 30, 2021
1.510
1.740
1.420
1.530
48,655,084
+0.30(+24.39%)
Dec 29, 2021
1.390
1.400
1.220
1.230
2,042,969
-0.18(-12.77%)
Dec 28, 2021
1.400
1.440
1.330
1.410
4,535,783
-0.09(-6.00%)
Dec 27, 2021
1.090
1.840
1.085
1.500
36,102,668
+0.40(+36.36%)
Dec 23, 2021
1.060
1.110
1.040
1.100
549,674
+0.03(+2.80%)
Dec 22, 2021
1.070
1.100
1.040
1.070
466,450
+0.00(+0.00%)
Dec 21, 2021
1.010
1.080
1.010
1.070
642,690
+0.03(+2.88%)
Dec 20, 2021
1.020
1.050
1.000
1.040
667,689
-0.02(-1.89%)
Dec 17, 2021
1.020
1.150
0.9900
1.060
6,309,066
+0.05(+4.95%)
Dec 16, 2021
1.050
1.120
1.010
1.010
1,044,342
-0.04(-3.81%)
Dec 15, 2021
1.050
1.089
0.9809
1.050
2,073,885
-0.06(-5.41%)
Dec 14, 2021
1.120
1.140
1.090
1.110
1,058,503
-0.02(-2.20%)
Dec 13, 2021
1.260
1.280
1.130
1.135
1,358,649
-0.16(-12.02%)
Dec 10, 2021
1.300
1.360
1.261
1.290
448,306
-0.05(-3.73%)
Dec 09, 2021
1.450
1.450
1.320
1.340
451,099
-0.11(-7.59%)
Dec 08, 2021
1.410
1.500
1.385
1.450
359,230
+0.05(+3.57%)
Dec 07, 2021
1.340
1.470
1.330
1.400
938,405
+0.08(+6.06%)
Dec 06, 2021
1.190
1.360
1.140
1.320
1,496,903
+0.10(+8.20%)
Dec 03, 2021
1.400
1.400
1.190
1.220
1,610,337
-0.20(-14.08%)
Dec 02, 2021
1.450
1.480
1.400
1.420
1,144,741
+0.02(+1.43%)
Dec 01, 2021
1.680
1.690
1.400
1.400
2,390,396
-0.17(-10.83%)
Nov 30, 2021
1.570
1.621
1.520
1.570
1,080,533
-0.02(-1.26%)
Nov 29, 2021
1.680
1.710
1.580
1.590
1,190,263
-0.14(-8.09%)
Nov 26, 2021
1.630
1.740
1.600
1.730
692,809
+0.04(+2.37%)
Nov 24, 2021
1.600
1.720
1.600
1.690
528,584
+0.05(+3.05%)
Nov 23, 2021
1.620
1.670
1.580
1.640
887,597
+0.02(+1.23%)
Nov 22, 2021
1.690
1.720
1.620
1.620
1,431,216
-0.07(-4.14%)
Nov 19, 2021
1.700
1.780
1.690
1.690
823,434
-0.03(-1.74%)
Nov 18, 2021
1.750
1.735
1.700
1.720
1,277,453
-0.06(-3.37%)
Nov 17, 2021
1.830
1.850
1.770
1.780
658,237
-0.06(-3.26%)
Nov 16, 2021
1.880
1.885
1.800
1.840
937,042
-0.07(-3.66%)
Nov 15, 2021
1.950
2.020
1.890
1.910
1,031,289
-0.04(-2.05%)
Nov 12, 2021
1.950
1.960
1.889
1.950
1,570,555
+0.02(+1.04%)
Nov 11, 2021
1.900
1.960
1.900
1.930
815,114
-0.02(-1.03%)
Nov 10, 2021
2.000
1.950
1,933,219
-0.08(-3.94%)
Nov 09, 2021
2.080
2.100
1.950
2.030
1,975,405
-0.02(-0.98%)
Nov 08, 2021
2.030
2.085
2.020
2.050
1,648,039
+0.03(+1.49%)
Nov 05, 2021
2.100
2.100
2.000
2.020
1,423,996
-0.05(-2.42%)
Nov 04, 2021
2.100
2.149
2.060
2.070
865,422
-0.05(-2.36%)
Nov 03, 2021
2.110
2.130
2.070
2.120
1,105,830
+0.01(+0.47%)
Nov 02, 2021
2.120
2.125
2.055
2.110
1,148,011
-0.01(-0.47%)
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.