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 (%)
Dec 29, 2023
1.690
1.740
1.600
1.670
114,329
-0.06(-3.47%)
Dec 28, 2023
1.780
1.780
1.720
1.730
179,186
+0.01(+0.58%)
Dec 27, 2023
1.650
1.730
1.629
1.720
94,876
+0.12(+7.50%)
Dec 26, 2023
1.710
1.790
1.560
1.600
195,591
-0.19(-10.61%)
Dec 22, 2023
1.920
1.920
1.700
1.790
163,801
-0.10(-5.29%)
Dec 21, 2023
1.820
1.900
1.660
1.890
124,400
+0.11(+6.18%)
Dec 20, 2023
1.810
1.850
1.750
1.780
146,687
-0.01(-0.56%)
Dec 19, 2023
1.600
1.800
1.550
1.790
308,534
+0.27(+17.76%)
Dec 18, 2023
1.630
1.740
1.450
1.520
156,068
-0.12(-7.32%)
Dec 15, 2023
1.770
1.840
1.570
1.640
139,741
-0.06(-3.53%)
Dec 14, 2023
1.680
1.840
1.650
1.700
145,778
+0.02(+1.19%)
Dec 13, 2023
1.840
1.840
1.570
1.680
90,997
-0.17(-9.19%)
Dec 12, 2023
1.860
1.880
1.800
1.850
94,180
-0.01(-0.54%)
Dec 11, 2023
1.870
1.950
1.810
1.860
214,069
+0.03(+1.64%)
Dec 08, 2023
1.790
1.830
1.744
1.830
100,309
+0.13(+7.65%)
Dec 07, 2023
1.830
1.840
1.640
1.700
110,377
+0.00(+0.00%)
Dec 06, 2023
1.780
1.850
1.690
1.700
102,221
-0.02(-1.16%)
Dec 05, 2023
1.650
1.850
1.650
1.720
158,797
+0.05(+2.99%)
Dec 04, 2023
1.540
1.720
1.520
1.670
310,885
+0.20(+13.61%)
Dec 01, 2023
1.510
1.530
1.450
1.470
72,395
+0.03(+2.08%)
Nov 30, 2023
1.330
1.470
1.305
1.440
43,795
+0.17(+13.39%)
Nov 29, 2023
1.300
1.380
1.260
1.270
68,458
-0.02(-1.55%)
Nov 28, 2023
1.490
1.490
1.225
1.290
110,130
-0.18(-12.24%)
Nov 27, 2023
1.670
1.670
1.460
1.470
44,745
-0.10(-6.37%)
Nov 24, 2023
1.570
1.730
1.530
1.570
74,661
+0.01(+0.64%)
Nov 22, 2023
1.430
1.660
1.300
1.560
198,143
+0.24(+18.18%)
Nov 21, 2023
1.240
1.350
1.240
1.320
122,258
+0.14(+11.68%)
Nov 20, 2023
1.090
1.218
1.090
1.182
44,219
+0.09(+8.44%)
Nov 17, 2023
1.120
1.120
1.090
1.090
2,130
+0.00(+0.00%)
Nov 16, 2023
1.050
1.130
1.050
1.090
16,149
+0.04(+3.81%)
Nov 15, 2023
1.140
1.200
0.9403
1.050
97,074
+0.06(+5.88%)
Nov 14, 2023
0.9800
1.080
0.9800
0.9917
91,196
+0.00(+0.17%)
Nov 13, 2023
0.9700
0.9998
0.9601
0.9900
4,644
-0.01(-1.00%)
Nov 10, 2023
0.9800
1.018
0.9800
1.000
11,665
+0.02(+2.06%)
Nov 09, 2023
0.9800
0.9805
0.9501
0.9798
19,241
-0.00(-0.01%)
Nov 08, 2023
0.9500
0.9799
0.9500
0.9799
1,852
+0.04(+4.01%)
Nov 07, 2023
0.9701
0.9804
0.9410
0.9421
13,328
-0.03(-2.88%)
Nov 06, 2023
1.000
1.015
0.9605
0.9700
12,576
-0.03(-3.00%)
Nov 03, 2023
0.9700
1.010
0.9700
1.000
2,032
-0.01(-0.99%)
Nov 01, 2023
1.010
843
-0.01(-0.98%)
Oct 31, 2023
1.040
1.070
1.020
1.020
5,766
-0.04(-3.77%)
Oct 30, 2023
1.080
1.080
1.060
1.060
5,323
-0.01(-0.93%)
Oct 27, 2023
1.020
1.080
1.020
1.070
25,317
+0.06(+5.94%)
Oct 26, 2023
1.040
1.040
1.000
1.010
7,684
+0.01(+1.00%)
Oct 25, 2023
1.020
1.040
1.000
1.000
8,575
-0.01(-0.99%)
Oct 24, 2023
1.000
1.050
1.000
1.010
3,341
-0.01(-0.98%)
Oct 23, 2023
1.000
1.030
1.000
1.020
7,290
+0.01(+0.99%)
Oct 20, 2023
1.030
1.050
1.010
1.010
3,704
-0.02(-1.94%)
Oct 19, 2023
1.040
1.100
1.020
1.030
12,233
-0.09(-8.34%)
Oct 18, 2023
1.180
1.180
1.100
1.124
5,955
+0.04(+4.05%)
Oct 17, 2023
1.030
1.140
1.030
1.080
8,460
+0.04(+3.83%)
Oct 16, 2023
1.000
1.090
1.035
1.040
6,901
+0.02(+1.98%)
Oct 13, 2023
0.9901
1.180
0.9588
1.020
40,724
-0.05(-4.67%)
Oct 12, 2023
0.9882
1.080
0.9882
1.070
17,516
+0.11(+11.62%)
Oct 11, 2023
1.020
1.020
0.9586
0.9586
15,151
-0.02(-1.81%)
Oct 10, 2023
0.9700
0.9900
0.9700
0.9763
19,766
+0.03(+2.77%)
Oct 09, 2023
1.010
1.010
0.9500
0.9500
25,090
-0.09(-8.65%)
Oct 06, 2023
0.9900
1.040
0.9900
1.040
14,216
+0.03(+2.97%)
Oct 05, 2023
1.010
1.015
0.9999
1.010
35,270
-0.04(-3.81%)
Oct 04, 2023
1.010
1.050
1.010
1.050
15,717
+0.03(+2.94%)
Oct 03, 2023
0.9800
1.020
0.9805
1.020
5,934
-0.01(-0.97%)
Oct 02, 2023
1.040
1.040
1.010
1.030
19,469
-0.01(-1.44%)
Sep 29, 2023
1.070
1.070
1.000
1.045
55,970
+0.01(+1.46%)
Sep 28, 2023
1.030
1.080
1.028
1.030
26,980
+0.05(+5.10%)
Sep 27, 2023
1.030
1.060
0.9800
0.9800
12,636
-0.05(-4.85%)
Sep 26, 2023
1.100
1.100
1.020
1.030
5,793
-0.06(-5.50%)
Sep 25, 2023
1.069
1.120
1.090
1.090
23,858
+0.03(+2.83%)
Sep 22, 2023
1.060
1.085
1.030
1.060
11,522
+0.02(+1.92%)
Sep 21, 2023
1.030
1.090
1.020
1.040
20,770
+0.02(+1.96%)
Sep 20, 2023
1.110
1.110
1.020
1.020
6,742
-0.06(-5.99%)
Sep 19, 2023
1.050
1.090
1.040
1.085
9,074
+0.01(+1.40%)
Sep 18, 2023
1.000
1.150
0.9700
1.070
76,405
+0.06(+5.94%)
Sep 15, 2023
0.9900
1.010
0.9800
1.010
20,492
+0.00(+0.00%)
Sep 14, 2023
0.9900
1.020
0.9742
1.010
11,163
+0.06(+6.32%)
Sep 13, 2023
0.9999
0.9999
0.9500
0.9500
21,636
-0.00(-0.09%)
Sep 12, 2023
0.9312
0.9900
0.9312
0.9509
20,234
-0.01(-0.95%)
Sep 11, 2023
0.9909
0.9999
0.9578
0.9600
19,179
-0.02(-2.04%)
Sep 08, 2023
0.9900
0.9900
0.9563
0.9800
21,072
-0.00(-0.07%)
Sep 07, 2023
1.010
1.050
0.9807
0.9807
21,456
+0.00(+0.02%)
Sep 06, 2023
0.9727
1.010
0.9652
0.9805
12,816
-0.02(-2.44%)
Sep 05, 2023
0.9900
1.010
0.9721
1.005
40,721
+0.03(+2.56%)
Sep 01, 2023
0.9700
1.000
0.9700
0.9799
23,918
+0.01(+0.81%)
Aug 31, 2023
0.9900
1.010
0.9720
0.9720
30,296
-0.03(-3.28%)
Aug 30, 2023
1.020
1.030
0.9800
1.005
15,855
+0.02(+2.55%)
Aug 29, 2023
1.000
1.020
0.9361
0.9800
40,733
-0.01(-1.49%)
Aug 28, 2023
1.040
1.040
0.9900
0.9948
22,637
-0.05(-4.35%)
Aug 25, 2023
0.9600
1.070
0.9600
1.040
41,801
+0.07(+7.65%)
Aug 24, 2023
1.040
1.040
0.9600
0.9661
37,387
-0.07(-7.11%)
Aug 23, 2023
1.070
1.070
1.008
1.040
14,751
-0.01(-0.95%)
Aug 22, 2023
1.100
1.160
1.040
1.050
33,418
+0.00(+0.00%)
Aug 21, 2023
1.050
1.055
0.9641
1.050
15,279
+0.01(+0.96%)
Aug 18, 2023
1.020
1.080
1.020
1.040
41,158
+0.00(+0.00%)
Aug 17, 2023
0.9200
1.050
0.9180
1.040
73,216
+0.12(+13.29%)
Aug 16, 2023
0.8410
0.9200
0.8410
0.9180
130,267
+0.05(+5.31%)
Aug 15, 2023
1.000
1.105
0.7502
0.8717
380,535
-0.18(-16.98%)
Aug 14, 2023
1.160
1.230
1.040
1.050
345,434
-0.19(-15.32%)
Aug 11, 2023
1.430
1.520
1.220
1.240
258,444
-0.36(-22.50%)
Aug 10, 2023
1.570
1.665
1.540
1.600
63,649
-0.04(-2.44%)
Aug 09, 2023
1.870
2.034
1.580
1.640
99,402
-0.25(-13.23%)
Aug 08, 2023
2.110
2.140
1.720
1.890
170,856
-0.32(-14.48%)
Aug 07, 2023
2.250
2.470
2.201
2.210
241,716
+0.02(+0.91%)
Aug 04, 2023
2.000
2.250
1.900
2.190
165,372
+0.18(+8.96%)
Aug 03, 2023
2.140
2.140
1.950
2.010
89,808
-0.05(-2.43%)
Aug 02, 2023
2.120
2.150
1.940
2.060
85,574
-0.12(-5.50%)
Aug 01, 2023
2.100
2.190
2.070
2.180
137,741
-0.01(-0.46%)
Jul 31, 2023
2.120
2.225
1.970
2.190
329,819
+0.22(+11.17%)
Jul 28, 2023
2.000
2.040
1.867
1.970
580,706
+0.13(+7.07%)
Jul 27, 2023
1.610
2.000
1.610
1.840
221,177
+0.20(+12.20%)
Jul 26, 2023
1.530
1.650
1.480
1.640
77,722
+0.13(+8.61%)
Jul 25, 2023
1.490
1.567
1.430
1.510
72,401
+0.06(+4.14%)
Jul 24, 2023
1.460
1.500
1.410
1.450
52,988
-0.06(-3.97%)
Jul 21, 2023
1.600
1.650
1.500
1.510
53,684
-0.08(-5.03%)
Jul 20, 2023
1.500
1.650
1.500
1.590
48,039
+0.08(+5.30%)
Jul 19, 2023
1.450
1.610
1.450
1.510
42,821
+0.06(+4.14%)
Jul 18, 2023
1.440
1.482
1.430
1.450
14,155
+0.03(+2.11%)
Jul 17, 2023
1.530
1.590
1.404
1.420
20,576
-0.14(-8.68%)
Jul 14, 2023
1.540
1.560
1.540
1.555
8,935
-0.01(-0.32%)
Jul 13, 2023
1.680
1.680
1.540
1.560
22,677
-0.06(-4.00%)
Jul 12, 2023
1.700
1.760
1.610
1.625
74,564
-0.07(-4.41%)
Jul 11, 2023
1.650
1.700
1.601
1.700
65,755
+0.08(+4.94%)
Jul 10, 2023
1.480
1.650
1.480
1.620
121,014
+0.15(+10.20%)
Jul 07, 2023
1.360
1.476
1.355
1.470
49,554
+0.10(+7.30%)
Jul 06, 2023
1.420
1.450
1.360
1.370
38,056
-0.06(-4.20%)
Jul 05, 2023
1.450
1.450
1.330
1.430
81,994
-0.03(-2.05%)
Jul 03, 2023
1.320
1.480
1.260
1.460
144,112
+0.18(+14.06%)
Jun 30, 2023
1.300
1.300
1.220
1.280
55,025
-0.02(-1.54%)
Jun 29, 2023
1.200
1.300
1.170
1.300
76,894
+0.14(+12.07%)
Jun 28, 2023
1.129
1.190
1.120
1.160
24,846
+0.01(+0.86%)
Jun 27, 2023
1.150
1.160
1.150
1.150
8,304
-0.00(-0.13%)
Jun 26, 2023
1.150
1.155
1.141
1.152
4,943
+0.02(+1.91%)
Jun 23, 2023
1.150
1.163
1.120
1.130
6,400
-0.01(-0.88%)
Jun 22, 2023
1.120
1.140
1.120
1.140
10,083
+0.01(+0.88%)
Jun 21, 2023
1.140
1.163
1.120
1.130
2,082
-0.04(-3.42%)
Jun 20, 2023
1.150
1.180
1.110
1.170
12,105
+0.05(+4.46%)
Jun 16, 2023
1.090
1.120
1.082
1.120
12,429
+0.04(+3.70%)
Jun 15, 2023
1.090
1.091
1.030
1.080
22,096
+0.00(+0.00%)
Jun 14, 2023
1.070
1.100
1.028
1.080
20,422
-0.03(-2.70%)
Jun 13, 2023
1.110
1.130
1.080
1.110
11,381
-0.04(-3.48%)
Jun 12, 2023
1.170
1.172
1.120
1.150
7,507
-0.01(-0.86%)
Jun 09, 2023
1.150
1.196
1.123
1.160
6,046
-0.01(-0.43%)
Jun 08, 2023
1.180
1.180
1.160
1.165
6,489
-0.01(-1.27%)
Jun 07, 2023
1.160
1.200
1.165
1.180
5,081
+0.02(+2.16%)
Jun 06, 2023
1.090
1.160
1.000
1.155
57,176
+0.04(+4.04%)
Jun 05, 2023
1.170
1.180
1.110
1.110
19,862
-0.06(-5.30%)
Jun 02, 2023
1.220
1.220
1.152
1.172
19,580
-0.01(-0.65%)
Jun 01, 2023
1.140
1.200
1.140
1.180
17,230
+0.08(+7.27%)
May 31, 2023
1.014
1.110
1.014
1.100
2,869
+0.02(+1.85%)
May 30, 2023
1.130
1.140
1.070
1.080
14,268
-0.10(-8.47%)
May 26, 2023
1.040
1.180
1.040
1.180
21,771
+0.09(+8.26%)
May 25, 2023
1.070
1.100
1.061
1.090
25,677
-0.05(-4.39%)
May 24, 2023
1.220
1.260
1.132
1.140
40,955
-0.07(-5.79%)
May 23, 2023
1.320
1.320
1.200
1.210
74,437
+0.06(+5.22%)
May 22, 2023
1.130
1.170
1.120
1.150
128,306
+0.07(+6.48%)
May 19, 2023
1.050
1.100
1.050
1.080
4,965
+0.02(+1.89%)
May 18, 2023
1.050
1.140
1.010
1.060
47,034
+0.02(+1.92%)
May 17, 2023
0.9900
1.050
0.9880
1.040
24,275
+0.00(+0.00%)
May 16, 2023
0.9900
1.140
0.9900
1.040
55,380
+0.05(+5.16%)
May 15, 2023
0.9750
0.9999
0.9000
0.9890
16,369
+0.03(+3.56%)
May 12, 2023
0.9001
1.000
0.9001
0.9550
64,724
+0.13(+15.76%)
May 11, 2023
0.8400
0.8730
0.8250
0.8250
24,684
-0.01(-1.22%)
May 10, 2023
0.7899
0.8400
0.7500
0.8352
50,435
+0.05(+5.73%)
May 09, 2023
0.7400
0.7900
0.7400
0.7899
8,455
+0.06(+8.21%)
May 08, 2023
0.7007
0.7384
0.7007
0.7300
4,693
-0.00(-0.33%)
May 05, 2023
0.7399
0.7399
0.7007
0.7324
9,341
-0.01(-0.69%)
May 04, 2023
0.7100
0.7649
0.7007
0.7375
13,291
+0.01(+1.01%)
May 03, 2023
0.8000
0.8232
0.7193
0.7301
18,455
-0.07(-8.73%)
May 02, 2023
0.7901
0.8100
0.7900
0.7999
9,683
+0.01(+1.13%)
May 01, 2023
0.8200
0.8200
0.7865
0.7910
6,736
-0.02(-3.04%)
Apr 28, 2023
0.7500
0.8400
0.7500
0.8158
26,496
+0.04(+4.59%)
Apr 27, 2023
0.7800
0.7899
0.7200
0.7800
17,766
+0.03(+4.00%)
Apr 26, 2023
0.8700
0.8700
0.7007
0.7500
24,303
-0.08(-9.86%)
Apr 25, 2023
0.7700
0.8500
0.7700
0.8320
45,308
+0.08(+10.80%)
Apr 24, 2023
0.7700
0.7700
0.7500
0.7509
32,317
-0.03(-3.32%)
Apr 21, 2023
0.7585
0.7933
0.7541
0.7767
3,132
-0.02(-2.08%)
Apr 20, 2023
0.7700
0.8000
0.7500
0.7932
23,243
+0.02(+3.01%)
Apr 19, 2023
0.7502
0.7702
0.7502
0.7700
3,000
-0.02(-2.51%)
Apr 18, 2023
0.7500
0.7898
0.7500
0.7898
3,273
+0.02(+3.23%)
Apr 17, 2023
0.7400
0.7833
0.7400
0.7651
7,633
-0.01(-0.77%)
Apr 14, 2023
0.7500
0.7899
0.7500
0.7710
6,303
+0.02(+2.09%)
Apr 13, 2023
0.7500
0.7700
0.7536
0.7552
5,009
+0.01(+0.68%)
Apr 12, 2023
0.7200
0.7699
0.7200
0.7501
25,963
-0.01(-1.30%)
Apr 11, 2023
0.7500
0.7800
0.7500
0.7600
16,293
+0.01(+1.31%)
Apr 10, 2023
0.7700
0.7700
0.7500
0.7502
2,879
+0.00(+0.03%)
Apr 06, 2023
0.7500
0.7700
0.7500
0.7500
9,191
-0.02(-2.60%)
Apr 05, 2023
0.7500
0.7802
0.7500
0.7700
4,122
-0.01(-1.32%)
Apr 04, 2023
0.7838
0.8140
0.7800
0.7803
4,375
+0.00(+0.04%)
Apr 03, 2023
0.8480
0.8480
0.7650
0.7800
9,590
-0.07(-8.24%)
Mar 31, 2023
0.8008
0.8500
0.8008
0.8500
23,952
+0.06(+7.65%)
Mar 30, 2023
0.7400
0.8000
0.6900
0.7896
47,939
+0.02(+2.19%)
Mar 29, 2023
0.8200
0.8156
0.7301
0.7727
8,972
-0.02(-2.19%)
Mar 28, 2023
0.6903
0.8150
0.6800
0.7900
34,716
+0.07(+9.72%)
Mar 27, 2023
0.8075
0.8075
0.5939
0.7200
162,999
-0.02(-2.70%)
Mar 24, 2023
0.7520
0.7520
0.6405
0.7400
367,313
-0.01(-1.86%)
Mar 23, 2023
0.7900
0.8228
0.7500
0.7540
79,504
-0.08(-9.37%)
Mar 22, 2023
0.7900
0.8923
0.7900
0.8320
44,840
+0.03(+3.28%)
Mar 21, 2023
0.8662
0.8922
0.7420
0.8056
72,141
-0.03(-3.52%)
Mar 20, 2023
0.8600
0.8658
0.8300
0.8350
63,249
-0.02(-2.54%)
Mar 17, 2023
0.9445
0.9445
0.8568
0.8568
28,354
-0.06(-6.43%)
Mar 16, 2023
0.9702
0.9702
0.9001
0.9157
23,091
-0.05(-5.63%)
Mar 15, 2023
0.9778
1.000
0.9703
0.9703
15,605
-0.01(-0.84%)
Mar 14, 2023
0.9700
1.020
0.9700
0.9785
14,877
-0.01(-1.16%)
Mar 13, 2023
0.9900
1.010
0.9800
0.9900
8,365
-0.02(-1.97%)
Mar 10, 2023
0.9901
1.020
0.9500
1.010
13,953
+0.02(+2.00%)
Mar 09, 2023
1.000
1.030
0.9900
0.9901
3,680
-0.01(-1.48%)
Mar 08, 2023
1.030
1.030
0.9800
1.005
29,976
-0.05(-4.29%)
Mar 07, 2023
1.030
1.050
1.030
1.050
1,639
+0.00(+0.00%)
Mar 06, 2023
1.030
1.050
1.020
1.050
6,616
+0.01(+0.96%)
Mar 03, 2023
1.065
1.065
1.020
1.040
3,311
+0.00(+0.00%)
Mar 02, 2023
1.020
1.120
1.020
1.040
4,025
+0.02(+1.96%)
Mar 01, 2023
1.030
1.040
1.020
1.020
4,763
-0.02(-1.92%)
Feb 28, 2023
1.130
1.130
1.020
1.040
48,501
-0.08(-7.14%)
Feb 27, 2023
1.130
1.140
1.110
1.120
15,347
-0.02(-1.75%)
Feb 24, 2023
1.150
1.150
1.130
1.140
12,928
-0.02(-1.72%)
Feb 23, 2023
1.180
1.191
1.130
1.160
4,492
+0.00(+0.00%)
Feb 22, 2023
1.160
1.210
1.160
1.160
6,829
+0.01(+0.87%)
Feb 21, 2023
1.150
1.150
1.111
1.150
9,402
+0.01(+1.32%)
Feb 17, 2023
1.150
1.150
1.130
1.135
6,882
-0.01(-0.79%)
Feb 16, 2023
1.140
1.150
1.110
1.144
12,566
-0.00(-0.09%)
Feb 15, 2023
1.111
1.150
1.110
1.145
16,200
+0.03(+3.14%)
Feb 14, 2023
1.120
1.125
1.110
1.110
17,155
-0.01(-0.88%)
Feb 13, 2023
1.110
1.140
1.110
1.120
15,603
-0.02(-1.75%)
Feb 10, 2023
1.110
1.140
1.110
1.140
8,067
+0.01(+0.88%)
Feb 09, 2023
1.130
1.138
1.110
1.130
6,793
-0.03(-2.59%)
Feb 08, 2023
1.130
1.190
1.130
1.160
18,802
-0.00(-0.02%)
Feb 07, 2023
1.260
1.260
1.150
1.160
5,110
+0.00(+0.03%)
Feb 06, 2023
1.170
1.191
1.140
1.160
7,820
-0.04(-3.34%)
Feb 03, 2023
1.250
1.250
1.200
1.200
15,548
-0.03(-2.45%)
Feb 02, 2023
1.200
1.270
1.200
1.230
25,349
+0.06(+5.14%)
Feb 01, 2023
1.110
1.210
1.110
1.170
19,300
+0.03(+3.00%)
Jan 31, 2023
1.160
1.180
1.110
1.136
19,679
-0.01(-1.23%)
Jan 30, 2023
1.150
1.160
1.110
1.150
9,658
+0.04(+3.60%)
Jan 27, 2023
1.140
1.150
1.089
1.110
13,496
+0.00(+0.00%)
Jan 26, 2023
1.090
1.160
1.060
1.110
24,496
-0.00(-0.17%)
Jan 25, 2023
1.090
1.120
1.075
1.112
13,542
+0.02(+2.01%)
Jan 24, 2023
1.100
1.140
1.062
1.090
21,689
-0.02(-1.80%)
Jan 23, 2023
1.170
1.170
1.110
1.110
32,475
-0.06(-5.12%)
Jan 20, 2023
1.170
1.190
1.160
1.170
12,206
-0.00(-0.01%)
Jan 19, 2023
1.240
1.240
1.120
1.170
64,679
-0.06(-4.88%)
Jan 18, 2023
1.120
1.250
1.120
1.230
160,377
+0.14(+12.84%)
Jan 17, 2023
1.020
1.097
1.011
1.090
46,541
+0.09(+9.51%)
Jan 13, 2023
0.9001
1.030
0.9001
0.9953
47,288
+0.05(+5.32%)
Jan 12, 2023
0.9400
0.9450
0.9301
0.9450
66,666
+0.03(+3.73%)
Jan 11, 2023
0.9450
0.9450
0.9001
0.9110
20,240
-0.04(-3.85%)
Jan 10, 2023
0.9100
0.9648
0.9016
0.9475
9,099
+0.03(+3.55%)
Jan 09, 2023
0.9356
0.9365
0.9093
0.9150
9,611
-0.01(-1.08%)
Jan 06, 2023
0.9213
0.9491
0.9200
0.9250
15,776
+0.00(+0.40%)
Jan 05, 2023
0.9410
0.9499
0.9210
0.9213
31,388
-0.02(-1.92%)
Jan 04, 2023
0.9300
0.9800
0.9298
0.9393
8,190
+0.02(+2.63%)
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.