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
India Globalization Capital Inc
(NY:
IGC
)
0.4135
-0.0039 (-0.93%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2020
1.560
1.560
1.560
1,837,344
-0.12(-7.14%)
Dec 30, 2020
1.650
1.750
1.620
1.680
1,837,344
+0.02(+1.20%)
Dec 29, 2020
1.750
1.750
1.530
1.660
1,489,198
-0.08(-4.60%)
Dec 28, 2020
1.750
1.810
1.700
1.740
1,124,104
-0.01(-0.57%)
Dec 24, 2020
1.750
1.780
1.720
1.750
851,300
-0.08(-4.37%)
Dec 23, 2020
1.800
2.010
1.750
1.830
4,483,388
+0.05(+2.81%)
Dec 22, 2020
1.810
1.810
1.700
1.780
987,656
+0.01(+0.56%)
Dec 21, 2020
1.810
1.850
1.750
1.770
1,133,543
-0.09(-4.84%)
Dec 18, 2020
1.740
1.900
1.660
1.860
3,440,200
+0.11(+6.29%)
Dec 17, 2020
1.830
1.870
1.750
1.750
1,863,523
-0.01(-0.57%)
Dec 16, 2020
1.840
1.850
1.760
1.760
1,113,413
+0.01(+0.57%)
Dec 15, 2020
1.660
1.770
1.640
1.750
1,981,472
+0.10(+6.06%)
Dec 14, 2020
1.740
1.740
1.640
1.650
911,457
-0.03(-1.79%)
Dec 11, 2020
1.740
1.760
1.641
1.680
1,097,900
-0.01(-0.59%)
Dec 10, 2020
1.700
1.800
1.660
1.690
1,938,624
-0.04(-2.31%)
Dec 09, 2020
1.850
1.920
1.700
1.730
1,645,351
-0.12(-6.49%)
Dec 08, 2020
1.780
1.950
1.780
1.850
1,730,611
+0.07(+3.93%)
Dec 07, 2020
1.950
1.960
1.750
1.780
3,207,607
-0.21(-10.55%)
Dec 04, 2020
2.050
2.150
1.905
1.990
8,080,800
-0.08(-3.86%)
Dec 03, 2020
2.100
2.230
2.010
2.070
6,027,400
-0.16(-7.17%)
Dec 02, 2020
1.940
2.350
1.830
2.230
12,638,003
+0.42(+23.20%)
Dec 01, 2020
2.250
2.250
1.760
1.810
7,753,174
-0.48(-20.96%)
Nov 30, 2020
2.470
2.660
2.070
2.290
30,933,734
+0.39(+20.53%)
Nov 27, 2020
1.500
2.000
1.450
1.900
9,725,600
+0.44(+30.14%)
Nov 25, 2020
1.380
1.460
1.312
1.460
1,349,400
-0.02(-1.35%)
Nov 24, 2020
1.750
1.770
1.410
1.480
7,575,085
+0.01(+0.68%)
Nov 23, 2020
1.260
1.490
1.260
1.470
4,554,248
+0.19(+14.84%)
Nov 20, 2020
1.280
1.325
1.200
1.280
2,470,700
+0.00(+0.00%)
Nov 19, 2020
1.300
1.300
1.230
1.280
613,016
+0.02(+1.59%)
Nov 18, 2020
1.300
1.350
1.250
1.260
1,442,701
-0.02(-1.56%)
Nov 17, 2020
1.250
1.330
1.250
1.280
1,211,686
+0.03(+2.40%)
Nov 16, 2020
1.250
1.290
1.210
1.250
885,662
-0.02(-1.57%)
Nov 13, 2020
1.280
1.328
1.240
1.270
823,900
-0.01(-0.78%)
Nov 12, 2020
1.340
1.340
1.260
1.280
944,087
-0.05(-3.76%)
Nov 11, 2020
1.310
1.390
1.290
1.330
1,569,529
-0.01(-0.75%)
Nov 10, 2020
1.310
1.380
1.270
1.340
1,438,885
-0.04(-2.90%)
Nov 09, 2020
1.670
1.680
1.360
1.380
6,672,780
-0.19(-12.10%)
Nov 06, 2020
1.550
1.750
1.380
1.570
16,681,000
+0.16(+11.35%)
Nov 05, 2020
1.350
1.450
1.280
1.410
5,456,039
+0.15(+11.90%)
Nov 04, 2020
1.220
1.310
1.180
1.260
2,193,768
+0.02(+1.61%)
Nov 03, 2020
1.230
1.270
1.170
1.240
1,918,173
+0.06(+5.08%)
Nov 02, 2020
1.110
1.280
1.110
1.180
2,257,271
+0.08(+7.27%)
Oct 30, 2020
1.130
1.150
1.100
1.100
424,100
-0.04(-3.51%)
Oct 29, 2020
1.130
1.180
1.120
1.140
428,836
-0.01(-0.87%)
Oct 28, 2020
1.140
1.170
1.100
1.150
596,896
-0.02(-1.71%)
Oct 27, 2020
1.110
1.180
1.110
1.170
583,375
+0.03(+2.63%)
Oct 26, 2020
1.270
1.280
1.130
1.140
1,057,514
-0.11(-8.80%)
Oct 23, 2020
1.200
1.300
1.180
1.250
1,658,600
+0.05(+4.17%)
Oct 22, 2020
1.220
1.227
1.180
1.200
297,550
-0.03(-2.44%)
Oct 21, 2020
1.230
1.240
1.190
1.230
656,030
+0.02(+1.65%)
Oct 20, 2020
1.220
1.237
1.180
1.210
638,896
+0.01(+0.83%)
Oct 19, 2020
1.240
1.270
1.190
1.200
1,432,672
-0.07(-5.51%)
Oct 16, 2020
1.310
1.336
1.230
1.270
804,100
-0.03(-2.31%)
Oct 15, 2020
1.250
1.360
1.250
1.300
683,563
+0.02(+1.56%)
Oct 14, 2020
1.380
1.420
1.230
1.280
1,913,226
-0.14(-9.86%)
Oct 13, 2020
1.440
1.470
1.350
1.420
1,132,069
-0.01(-0.70%)
Oct 12, 2020
1.510
1.620
1.410
1.430
4,193,536
-0.12(-7.74%)
Oct 09, 2020
1.380
1.680
1.310
1.550
15,818,500
+0.26(+20.16%)
Oct 08, 2020
1.210
1.430
1.170
1.290
6,432,685
+0.00(+0.00%)
Oct 07, 2020
1.090
1.350
1.080
1.290
5,057,063
+0.22(+20.56%)
Oct 06, 2020
1.090
1.130
1.070
1.070
792,131
-0.02(-1.83%)
Oct 05, 2020
1.080
1.180
1.080
1.090
1,980,045
+0.01(+0.93%)
Oct 02, 2020
1.080
1.120
1.060
1.080
866,600
-0.05(-4.42%)
Oct 01, 2020
1.040
1.170
1.040
1.130
2,269,706
+0.09(+8.65%)
Sep 30, 2020
1.080
1.130
1.040
1.040
1,455,905
-0.05(-4.59%)
Sep 29, 2020
1.070
1.170
1.040
1.090
2,224,790
+0.02(+1.87%)
Sep 28, 2020
1.040
1.100
1.030
1.070
866,144
+0.04(+3.88%)
Sep 25, 2020
1.010
1.070
1.010
1.030
836,800
-0.02(-1.90%)
Sep 24, 2020
1.090
1.130
1.020
1.050
2,952,356
-0.07(-6.25%)
Sep 23, 2020
1.200
1.200
1.100
1.120
4,150,475
-0.08(-6.67%)
Sep 22, 2020
1.150
1.240
1.120
1.200
3,200,824
+0.05(+4.35%)
Sep 21, 2020
1.130
1.160
1.110
1.150
738,389
-0.04(-3.36%)
Sep 18, 2020
1.160
1.196
1.150
1.190
833,000
+0.00(+0.00%)
Sep 17, 2020
1.200
1.220
1.160
1.190
776,911
-0.02(-1.65%)
Sep 16, 2020
1.220
1.260
1.150
1.210
1,452,427
-0.02(-1.63%)
Sep 15, 2020
1.170
1.390
1.150
1.230
3,403,345
+0.11(+9.82%)
Sep 14, 2020
1.140
1.170
1.100
1.120
834,922
+0.00(+0.00%)
Sep 11, 2020
1.170
1.180
1.090
1.120
955,300
-0.05(-4.27%)
Sep 10, 2020
1.250
1.280
1.150
1.170
1,163,273
-0.09(-7.14%)
Sep 09, 2020
1.340
1.370
1.250
1.260
1,328,164
-0.10(-7.35%)
Sep 08, 2020
1.280
1.470
1.260
1.360
2,919,307
-0.09(-6.21%)
Sep 04, 2020
1.230
1.610
1.200
1.450
7,487,900
+0.07(+5.07%)
Sep 03, 2020
1.060
1.920
1.050
1.380
64,074,120
+0.31(+28.97%)
Sep 02, 2020
1.130
1.140
1.050
1.070
1,953,838
-0.07(-6.14%)
Sep 01, 2020
1.190
1.200
1.130
1.140
1,149,319
-0.06(-5.00%)
Aug 31, 2020
1.290
1.300
1.180
1.200
2,216,600
-0.10(-7.69%)
Aug 28, 2020
1.260
1.310
1.250
1.300
1,188,000
+0.00(+0.00%)
Aug 27, 2020
1.350
1.350
1.260
1.300
948,447
-0.05(-3.70%)
Aug 26, 2020
1.350
1.380
1.260
1.350
1,720,121
-0.02(-1.46%)
Aug 25, 2020
1.550
1.560
1.310
1.370
3,820,085
+0.04(+3.01%)
Aug 24, 2020
1.250
1.480
1.250
1.330
4,055,069
+0.07(+5.56%)
Aug 21, 2020
1.320
1.380
1.230
1.260
3,562,000
-0.20(-13.70%)
Aug 20, 2020
1.520
1.540
1.400
1.460
2,678,034
-0.08(-5.19%)
Aug 19, 2020
1.720
1.780
1.510
1.540
5,646,098
-0.28(-15.38%)
Aug 18, 2020
1.920
2.120
1.760
1.820
6,605,555
-0.24(-11.65%)
Aug 17, 2020
1.700
2.280
1.570
2.060
21,459,904
+0.26(+14.44%)
Aug 14, 2020
2.080
2.240
1.660
1.800
26,717,000
-0.74(-29.13%)
Aug 13, 2020
3.440
4.500
2.300
2.540
247,363,744
-0.02(-0.78%)
Aug 12, 2020
1.000
2.670
0.9700
2.560
328,064,032
+1.92(+300.00%)
Aug 11, 2020
0.6800
0.6900
0.6300
0.6400
5,597,745
-0.04(-5.88%)
Aug 10, 2020
0.7100
0.7400
0.6630
0.6800
920,800
-0.02(-3.55%)
Aug 07, 2020
0.7100
0.7100
0.6800
0.7050
427,700
+0.00(+0.18%)
Aug 06, 2020
0.6700
0.7084
0.6500
0.7037
1,517,538
+0.02(+3.50%)
Aug 05, 2020
0.6504
0.7099
0.6422
0.6799
1,275,856
+0.02(+3.38%)
Aug 04, 2020
0.6950
0.6950
0.6322
0.6577
1,278,996
-0.07(-9.85%)
Aug 03, 2020
0.6125
0.7679
0.5825
0.7296
2,899,312
+0.12(+19.61%)
Jul 31, 2020
0.5900
0.6400
0.5900
0.6100
1,122,200
-0.01(-1.64%)
Jul 30, 2020
0.6300
0.6290
0.5822
0.6202
795,966
+0.02(+2.51%)
Jul 29, 2020
0.6500
0.6600
0.5990
0.6050
1,741,881
-0.09(-13.57%)
Jul 28, 2020
0.7700
0.8300
0.6500
0.7000
9,031,210
+0.03(+4.48%)
Jul 27, 2020
0.5501
0.6970
0.5500
0.6700
11,379,766
+0.12(+21.29%)
Jul 24, 2020
0.5500
0.5699
0.5456
0.5524
160,300
-0.01(-1.36%)
Jul 23, 2020
0.5522
0.5721
0.5411
0.5600
359,573
-0.00(-0.55%)
Jul 22, 2020
0.5709
0.5813
0.5417
0.5631
440,005
-0.02(-3.13%)
Jul 21, 2020
0.6000
0.6000
0.5650
0.5813
800,225
+0.02(+2.85%)
Jul 20, 2020
0.5748
0.5750
0.5530
0.5652
455,904
+0.02(+4.09%)
Jul 17, 2020
0.5698
0.5700
0.5400
0.5430
367,500
-0.02(-3.71%)
Jul 16, 2020
0.5409
0.5639
0.5303
0.5639
460,015
+0.04(+7.27%)
Jul 15, 2020
0.5400
0.5500
0.5200
0.5257
401,036
-0.01(-2.43%)
Jul 14, 2020
0.5300
0.5520
0.5200
0.5388
395,188
-0.02(-2.92%)
Jul 13, 2020
0.5700
0.5700
0.5507
0.5550
404,342
-0.02(-3.81%)
Jul 10, 2020
0.5770
0.5900
0.5600
0.5770
352,900
+0.01(+1.82%)
Jul 09, 2020
0.5557
0.5789
0.5557
0.5667
246,360
+0.00(+0.32%)
Jul 08, 2020
0.5555
0.5700
0.5533
0.5649
279,061
+0.01(+1.77%)
Jul 07, 2020
0.5667
0.5800
0.5513
0.5551
378,573
-0.01(-2.25%)
Jul 06, 2020
0.5557
0.5900
0.5511
0.5679
706,263
+0.01(+1.18%)
Jul 02, 2020
0.5600
0.5780
0.5430
0.5613
456,400
-0.00(-0.43%)
Jul 01, 2020
0.5650
0.5700
0.5520
0.5637
605,333
-0.04(-5.89%)
Jun 30, 2020
0.6450
0.6500
0.5712
0.5990
2,909,550
-0.13(-17.95%)
Jun 29, 2020
0.5200
0.7500
0.5200
0.7300
7,336,583
+0.22(+43.14%)
Jun 26, 2020
0.5400
0.5500
0.5100
0.5100
305,000
-0.04(-7.24%)
Jun 25, 2020
0.5690
0.5690
0.5300
0.5498
382,700
-0.01(-0.99%)
Jun 24, 2020
0.5774
0.5774
0.5500
0.5553
347,576
-0.03(-4.72%)
Jun 23, 2020
0.5800
0.6248
0.5728
0.5828
717,885
-0.01(-0.99%)
Jun 22, 2020
0.6149
0.6149
0.5700
0.5886
519,920
-0.03(-4.28%)
Jun 19, 2020
0.6102
0.6230
0.5971
0.6149
591,700
-0.02(-2.38%)
Jun 18, 2020
0.5856
0.6800
0.5800
0.6299
1,693,850
+0.04(+7.56%)
Jun 17, 2020
0.6150
0.6150
0.5793
0.5856
311,138
-0.02(-4.00%)
Jun 16, 2020
0.5851
0.6200
0.5750
0.6100
412,110
+0.02(+3.90%)
Jun 15, 2020
0.5730
0.5985
0.5510
0.5871
465,249
+0.00(+0.58%)
Jun 12, 2020
0.6000
0.6141
0.5700
0.5837
317,000
+0.02(+4.05%)
Jun 11, 2020
0.6164
0.6200
0.5600
0.5610
746,001
-0.08(-12.78%)
Jun 10, 2020
0.6814
0.7100
0.6110
0.6432
939,903
-0.02(-2.55%)
Jun 09, 2020
0.6314
0.7200
0.6010
0.6600
1,885,400
+0.04(+6.45%)
Jun 08, 2020
0.6400
0.6400
0.5900
0.6200
880,363
+0.02(+3.06%)
Jun 05, 2020
0.5800
0.6100
0.5700
0.6016
706,000
+0.03(+5.54%)
Jun 04, 2020
0.5770
0.5799
0.5520
0.5700
560,102
+0.01(+1.73%)
Jun 03, 2020
0.5700
0.5770
0.5600
0.5603
341,712
+0.00(+0.05%)
Jun 02, 2020
0.5819
0.6000
0.5508
0.5600
729,877
-0.03(-4.76%)
Jun 01, 2020
0.5890
0.6000
0.5725
0.5880
318,183
+0.00(+0.58%)
May 29, 2020
0.6000
0.6000
0.5710
0.5846
423,800
-0.02(-2.57%)
May 28, 2020
0.6000
0.6500
0.5800
0.6000
936,299
-0.01(-1.64%)
May 27, 2020
0.6000
0.6100
0.5700
0.6100
836,281
+0.02(+3.39%)
May 26, 2020
0.6165
0.6200
0.5800
0.5900
1,028,506
-0.03(-4.10%)
May 22, 2020
0.6100
0.6599
0.5600
0.6152
3,335,500
+0.01(+0.85%)
May 21, 2020
0.5500
0.6500
0.5300
0.6100
4,194,899
+0.07(+12.38%)
May 20, 2020
0.5250
0.5450
0.5200
0.5428
462,264
-0.02(-3.66%)
May 19, 2020
0.6400
0.6600
0.5300
0.5634
1,414,327
-0.03(-4.51%)
May 18, 2020
0.5200
0.5900
0.5100
0.5900
2,767,416
+0.09(+18.00%)
May 15, 2020
0.4935
0.5198
0.4700
0.5000
620,900
+0.01(+2.04%)
May 14, 2020
0.4800
0.4950
0.4500
0.4900
367,433
+0.01(+2.10%)
May 13, 2020
0.4900
0.5000
0.4700
0.4799
272,311
-0.01(-2.85%)
May 12, 2020
0.5029
0.5200
0.4900
0.4940
421,379
-0.01(-1.96%)
May 11, 2020
0.5100
0.5200
0.5010
0.5039
261,644
-0.01(-1.58%)
May 08, 2020
0.5056
0.5300
0.5025
0.5120
345,900
-0.00(-0.58%)
May 07, 2020
0.5200
0.5200
0.5000
0.5150
258,157
-0.01(-0.96%)
May 06, 2020
0.5100
0.5200
0.4900
0.5200
225,705
+0.00(+0.00%)
May 05, 2020
0.5300
0.5400
0.5000
0.5200
392,070
-0.02(-3.88%)
May 04, 2020
0.5160
0.5610
0.5020
0.5410
643,241
+0.02(+4.04%)
May 01, 2020
0.5200
0.5300
0.5010
0.5200
411,900
-0.02(-3.70%)
Apr 30, 2020
0.5272
0.5999
0.5100
0.5400
1,147,065
-0.03(-4.90%)
Apr 29, 2020
0.4910
0.7500
0.4910
0.5678
9,202,078
+0.08(+16.83%)
Apr 28, 2020
0.5100
0.5240
0.4800
0.4860
632,723
-0.02(-4.71%)
Apr 27, 2020
0.5000
0.6100
0.4900
0.5100
2,271,426
+0.01(+2.00%)
Apr 24, 2020
0.4900
0.5170
0.4602
0.5000
1,247,200
+0.03(+6.13%)
Apr 23, 2020
0.4908
0.4918
0.4700
0.4711
197,555
-0.02(-3.78%)
Apr 22, 2020
0.4970
0.4970
0.4800
0.4896
182,645
+0.01(+2.00%)
Apr 21, 2020
0.4601
0.4970
0.4600
0.4800
223,347
+0.00(+1.01%)
Apr 20, 2020
0.4860
0.5288
0.4701
0.4752
642,730
-0.02(-4.19%)
Apr 17, 2020
0.5300
0.5300
0.4800
0.4960
273,000
+0.01(+2.27%)
Apr 16, 2020
0.5000
0.5200
0.4802
0.4850
194,065
-0.01(-1.02%)
Apr 15, 2020
0.5000
0.5200
0.4900
0.4900
216,985
-0.03(-5.75%)
Apr 14, 2020
0.5330
0.5500
0.5010
0.5199
372,631
-0.00(-0.02%)
Apr 13, 2020
0.4515
0.5902
0.4406
0.5200
1,222,874
+0.07(+15.56%)
Apr 09, 2020
0.4670
0.5074
0.4300
0.4500
1,355,600
-0.01(-1.70%)
Apr 08, 2020
0.4569
0.4788
0.4200
0.4578
476,759
+0.01(+1.73%)
Apr 07, 2020
0.4700
0.4800
0.4300
0.4500
452,979
+0.01(+1.12%)
Apr 06, 2020
0.4600
0.4700
0.4302
0.4450
355,547
+0.01(+1.14%)
Apr 03, 2020
0.4470
0.4500
0.4116
0.4400
321,400
-0.01(-2.22%)
Apr 02, 2020
0.4700
0.4726
0.4300
0.4500
387,859
+0.00(+0.96%)
Apr 01, 2020
0.5299
0.5440
0.4300
0.4457
555,570
-0.04(-9.04%)
Mar 31, 2020
0.5200
0.5775
0.4800
0.4900
569,224
-0.07(-11.90%)
Mar 30, 2020
0.6300
0.6389
0.5410
0.5562
635,027
-0.04(-7.05%)
Mar 27, 2020
0.6193
0.7400
0.5000
0.5984
3,743,900
-0.02(-3.48%)
Mar 26, 2020
0.3900
0.6500
0.3800
0.6200
4,653,348
+0.24(+64.89%)
Mar 25, 2020
0.3780
0.4300
0.3459
0.3760
545,189
+0.02(+4.44%)
Mar 24, 2020
0.3800
0.3788
0.3401
0.3600
244,490
+0.02(+6.04%)
Mar 23, 2020
0.3517
0.3517
0.3200
0.3395
214,639
-0.01(-3.00%)
Mar 20, 2020
0.3500
0.3680
0.3381
0.3500
512,200
+0.03(+8.70%)
Mar 19, 2020
0.3000
0.3500
0.2991
0.3220
384,480
+0.02(+6.73%)
Mar 18, 2020
0.3600
0.3600
0.2630
0.3017
489,784
-0.06(-15.84%)
Mar 17, 2020
0.4000
0.4000
0.3470
0.3585
304,721
-0.04(-10.40%)
Mar 16, 2020
0.4032
0.4032
0.3410
0.4001
271,524
+0.02(+5.57%)
Mar 13, 2020
0.3780
0.4000
0.3513
0.3790
240,000
+0.02(+5.22%)
Mar 12, 2020
0.3844
0.4000
0.3527
0.3602
381,879
-0.05(-12.74%)
Mar 11, 2020
0.4300
0.4399
0.4000
0.4128
200,793
-0.02(-4.00%)
Mar 10, 2020
0.4300
0.4613
0.4000
0.4300
143,746
+0.02(+4.88%)
Mar 09, 2020
0.4400
0.4400
0.4100
0.4100
274,757
-0.05(-10.13%)
Mar 06, 2020
0.4900
0.4935
0.4500
0.4562
138,600
-0.03(-6.90%)
Mar 05, 2020
0.5000
0.5100
0.4700
0.4900
144,518
-0.02(-3.92%)
Mar 04, 2020
0.5200
0.5357
0.4911
0.5100
303,587
+0.00(+0.00%)
Mar 03, 2020
0.5200
0.5400
0.4900
0.5100
247,835
+0.01(+1.17%)
Mar 02, 2020
0.4672
0.5278
0.4435
0.5041
228,410
+0.06(+14.57%)
Feb 28, 2020
0.4700
0.4700
0.4111
0.4400
556,900
-0.05(-10.20%)
Feb 27, 2020
0.4900
0.5000
0.4500
0.4900
333,361
+0.00(+0.00%)
Feb 26, 2020
0.5200
0.5400
0.4800
0.4900
335,962
-0.05(-9.26%)
Feb 25, 2020
0.5500
0.5700
0.5100
0.5400
291,387
-0.02(-3.57%)
Feb 24, 2020
0.5700
0.5800
0.5500
0.5600
215,398
-0.02(-2.63%)
Feb 21, 2020
0.5800
0.5800
0.5701
0.5751
118,800
-0.01(-2.53%)
Feb 20, 2020
0.5600
0.5900
0.5600
0.5900
220,332
+0.03(+5.36%)
Feb 19, 2020
0.5900
0.5900
0.5600
0.5600
275,066
-0.03(-5.08%)
Feb 18, 2020
0.5800
0.6000
0.5700
0.5900
171,689
+0.01(+1.94%)
Feb 14, 2020
0.5700
0.6140
0.5550
0.5788
486,000
+0.01(+1.54%)
Feb 13, 2020
0.5700
0.5900
0.5500
0.5700
305,250
+0.00(+0.00%)
Feb 12, 2020
0.6000
0.6000
0.5620
0.5700
266,020
-0.02(-3.39%)
Feb 11, 2020
0.6000
0.6100
0.5800
0.5900
418,247
-0.03(-4.84%)
Feb 10, 2020
0.6200
0.6300
0.6000
0.6200
191,852
+0.01(+2.04%)
Feb 07, 2020
0.6110
0.6250
0.6057
0.6076
176,500
-0.02(-2.41%)
Feb 06, 2020
0.6457
0.6457
0.6170
0.6226
107,165
-0.01(-1.46%)
Feb 05, 2020
0.6200
0.6400
0.6100
0.6318
157,924
+0.00(+0.29%)
Feb 04, 2020
0.6300
0.6500
0.6200
0.6300
148,691
+0.00(+0.00%)
Feb 03, 2020
0.6200
0.6500
0.6200
0.6300
128,216
+0.00(+0.00%)
Jan 31, 2020
0.6394
0.6511
0.6200
0.6300
228,900
-0.02(-2.51%)
Jan 30, 2020
0.6600
0.6700
0.6300
0.6462
148,021
-0.00(-0.58%)
Jan 29, 2020
0.6500
0.6800
0.6500
0.6500
117,110
-0.01(-1.52%)
Jan 28, 2020
0.6500
0.6900
0.6300
0.6600
173,933
+0.03(+4.28%)
Jan 27, 2020
0.6400
0.6600
0.6200
0.6329
227,102
-0.03(-4.11%)
Jan 24, 2020
0.6750
0.6750
0.6500
0.6600
359,200
-0.02(-2.34%)
Jan 23, 2020
0.6810
0.6871
0.6700
0.6758
166,585
-0.02(-3.46%)
Jan 22, 2020
0.6800
0.7200
0.6600
0.7000
314,355
+0.01(+1.95%)
Jan 21, 2020
0.6901
0.7000
0.6675
0.6866
513,354
-0.01(-1.91%)
Jan 17, 2020
0.7340
0.7500
0.6834
0.7000
531,500
-0.05(-6.67%)
Jan 16, 2020
0.8100
0.9000
0.6834
0.7500
1,934,752
-0.03(-3.85%)
Jan 15, 2020
0.6800
0.8000
0.6400
0.7800
2,339,982
+0.13(+20.00%)
Jan 14, 2020
0.6402
0.6888
0.6306
0.6500
466,902
-0.00(-0.54%)
Jan 13, 2020
0.6360
0.6691
0.6173
0.6535
515,387
-0.00(-0.03%)
Jan 10, 2020
0.6900
0.6900
0.6177
0.6537
466,000
-0.04(-5.93%)
Jan 09, 2020
0.6739
0.7149
0.6400
0.6949
529,448
+0.05(+8.58%)
Jan 08, 2020
0.6077
0.6697
0.6000
0.6400
764,340
+0.02(+3.34%)
Jan 07, 2020
0.6127
0.6300
0.6100
0.6193
110,611
-0.00(-0.74%)
Jan 06, 2020
0.6350
0.6390
0.6112
0.6239
236,976
-0.01(-0.97%)
Jan 03, 2020
0.6300
0.6399
0.6151
0.6300
299,200
-0.00(-0.44%)
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.