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
(NY:
CTM
)
0.2183
+0.0017 (+0.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 29, 2024
0.2850
0.2999
0.2799
0.2916
134,159
+0.00(+0.55%)
Feb 28, 2024
0.2840
0.3035
0.2800
0.2900
205,255
-0.00(-1.49%)
Feb 27, 2024
0.3000
0.3150
0.2800
0.2944
205,323
-0.01(-4.72%)
Feb 26, 2024
0.3150
0.3150
0.2800
0.3090
288,859
+0.01(+2.15%)
Feb 23, 2024
0.3350
0.3350
0.2850
0.3025
289,221
+0.00(+0.50%)
Feb 22, 2024
0.3083
0.3300
0.2899
0.3010
333,008
+0.01(+2.03%)
Feb 21, 2024
0.2991
0.3100
0.2800
0.2950
88,999
-0.01(-3.31%)
Feb 20, 2024
0.2947
0.3100
0.2900
0.3051
61,920
-0.00(-1.58%)
Feb 16, 2024
0.3200
0.3200
0.2970
0.3100
81,726
+0.01(+3.33%)
Feb 15, 2024
0.3255
0.3301
0.2996
0.3000
126,723
-0.02(-5.66%)
Feb 14, 2024
0.2951
0.3180
0.2800
0.3180
137,610
+0.03(+9.13%)
Feb 13, 2024
0.3116
0.3116
0.2800
0.2914
46,489
-0.01(-3.51%)
Feb 12, 2024
0.3090
0.3200
0.2900
0.3020
148,912
-0.01(-2.27%)
Feb 09, 2024
0.2940
0.3100
0.2902
0.3090
68,784
+0.02(+8.42%)
Feb 08, 2024
0.3000
0.3075
0.2800
0.2850
119,281
-0.02(-5.00%)
Feb 07, 2024
0.3000
0.3100
0.2800
0.3000
96,445
+0.01(+2.04%)
Feb 06, 2024
0.2880
0.3040
0.2880
0.2940
27,051
-0.00(-0.64%)
Feb 05, 2024
0.3040
0.3040
0.2870
0.2959
41,521
-0.01(-2.34%)
Feb 02, 2024
0.2964
0.3030
0.2750
0.3030
58,141
+0.01(+3.48%)
Feb 01, 2024
0.2996
0.3065
0.2900
0.2928
111,149
-0.00(-1.08%)
Jan 31, 2024
0.3005
0.3200
0.2900
0.2960
91,301
-0.01(-4.45%)
Jan 30, 2024
0.3200
0.3248
0.2860
0.3098
198,025
+0.01(+3.61%)
Jan 29, 2024
0.3100
0.3177
0.2800
0.2990
144,773
+0.00(+0.50%)
Jan 26, 2024
0.2941
0.3300
0.2900
0.2975
191,289
+0.02(+6.25%)
Jan 25, 2024
0.3100
0.3518
0.2650
0.2800
697,772
-0.05(-14.92%)
Jan 24, 2024
0.3600
0.3569
0.3009
0.3291
483,167
-0.02(-5.35%)
Jan 23, 2024
0.3585
0.3722
0.3137
0.3477
426,456
-0.02(-5.93%)
Jan 22, 2024
0.3903
0.4000
0.3551
0.3696
634,459
-0.02(-4.99%)
Jan 19, 2024
0.3400
0.4000
0.3380
0.3890
677,962
+0.05(+15.29%)
Jan 18, 2024
0.3000
0.3383
0.3002
0.3374
320,503
+0.04(+11.76%)
Jan 17, 2024
0.2970
0.3150
0.2605
0.3019
261,834
+0.01(+4.25%)
Jan 16, 2024
0.3000
0.3000
0.2768
0.2896
113,407
+0.01(+2.51%)
Jan 12, 2024
0.2980
0.2980
0.2605
0.2825
57,055
+0.00(+0.25%)
Jan 11, 2024
0.2900
0.3170
0.2750
0.2818
152,378
-0.02(-5.31%)
Jan 10, 2024
0.3000
0.3169
0.2700
0.2976
358,912
+0.00(+0.57%)
Jan 09, 2024
0.2870
0.2960
0.2833
0.2959
25,184
+0.01(+4.52%)
Jan 08, 2024
0.2800
0.2970
0.2638
0.2831
54,444
-0.00(-1.22%)
Jan 05, 2024
0.2852
0.2905
0.2605
0.2866
101,693
+0.00(+0.56%)
Jan 04, 2024
0.2830
0.2894
0.2524
0.2850
142,516
+0.00(+1.10%)
Jan 03, 2024
0.2980
0.2980
0.2710
0.2819
54,956
-0.01(-3.13%)
Jan 02, 2024
0.2900
0.2980
0.2850
0.2910
111,496
-0.01(-2.35%)
Dec 29, 2023
0.3100
0.3170
0.2818
0.2980
176,616
-0.00(-1.16%)
Dec 28, 2023
0.2926
0.3225
0.2605
0.3015
333,094
+0.01(+4.47%)
Dec 27, 2023
0.2600
0.2886
0.2450
0.2886
448,882
+0.03(+12.30%)
Dec 26, 2023
0.2499
0.2668
0.2411
0.2570
805,257
+0.01(+5.50%)
Dec 22, 2023
0.2270
0.2469
0.2200
0.2436
292,849
+0.02(+10.73%)
Dec 21, 2023
0.2200
0.2263
0.2137
0.2200
94,085
-0.01(-3.51%)
Dec 20, 2023
0.2300
0.2449
0.2170
0.2280
225,210
+0.00(+0.57%)
Dec 19, 2023
0.2389
0.2500
0.2201
0.2267
164,995
-0.00(-2.16%)
Dec 18, 2023
0.2251
0.2380
0.2204
0.2317
84,416
+0.01(+2.98%)
Dec 15, 2023
0.2359
0.2359
0.2231
0.2250
121,944
-0.01(-4.50%)
Dec 14, 2023
0.2125
0.2380
0.2125
0.2356
80,655
+0.02(+11.76%)
Dec 13, 2023
0.2190
0.2230
0.2101
0.2108
125,159
-0.00(-0.09%)
Dec 12, 2023
0.2289
0.2290
0.2110
0.2110
95,694
-0.01(-3.48%)
Dec 11, 2023
0.2388
0.2388
0.2160
0.2186
126,364
-0.02(-7.18%)
Dec 08, 2023
0.2410
0.2410
0.2110
0.2355
264,029
+0.01(+2.39%)
Dec 07, 2023
0.2400
0.2424
0.2260
0.2300
91,146
-0.01(-5.08%)
Dec 06, 2023
0.2490
0.2490
0.2350
0.2423
126,776
-0.01(-2.10%)
Dec 05, 2023
0.2259
0.2585
0.2200
0.2475
1,243,385
+0.02(+10.20%)
Dec 04, 2023
0.2199
0.2290
0.2100
0.2246
273,911
-0.00(-1.92%)
Dec 01, 2023
0.2200
0.2333
0.2140
0.2290
107,006
+0.01(+4.14%)
Nov 30, 2023
0.2200
0.2461
0.2110
0.2199
143,083
+0.00(+1.76%)
Nov 29, 2023
0.2376
0.2419
0.2109
0.2161
229,835
-0.03(-11.76%)
Nov 28, 2023
0.2450
0.2577
0.2281
0.2449
311,152
-0.00(-0.04%)
Nov 27, 2023
0.2200
0.2450
0.2105
0.2450
637,934
+0.04(+19.22%)
Nov 24, 2023
0.1951
0.2099
0.1850
0.2055
253,946
+0.01(+4.85%)
Nov 22, 2023
0.2000
0.2050
0.1900
0.1960
256,722
-0.00(-2.00%)
Nov 21, 2023
0.2200
0.2300
0.1750
0.2000
827,615
-0.01(-6.76%)
Nov 20, 2023
0.2200
0.2200
0.2100
0.2145
207,664
-0.00(-1.61%)
Nov 17, 2023
0.2382
0.2429
0.2000
0.2180
421,087
-0.02(-9.17%)
Nov 16, 2023
0.2540
0.2556
0.2210
0.2400
308,753
+0.00(+0.00%)
Nov 15, 2023
0.2850
0.2850
0.2381
0.2400
913,951
-0.06(-19.19%)
Nov 14, 2023
0.3400
0.3500
0.2700
0.2970
1,171,552
-0.05(-15.62%)
Nov 13, 2023
0.3650
0.3800
0.3200
0.3520
527,627
+0.00(+0.57%)
Nov 10, 2023
0.2715
0.3500
0.2615
0.3500
739,524
+0.08(+31.04%)
Nov 09, 2023
0.2984
0.3029
0.2600
0.2671
268,749
-0.03(-10.97%)
Nov 08, 2023
0.3160
0.3284
0.2800
0.3000
292,504
-0.03(-8.65%)
Nov 07, 2023
0.3700
0.3750
0.3115
0.3284
382,131
-0.03(-8.22%)
Nov 06, 2023
0.4000
0.4000
0.3500
0.3578
498,762
-0.03(-7.43%)
Nov 03, 2023
0.3650
0.4450
0.3640
0.3865
582,747
+0.01(+1.68%)
Nov 02, 2023
0.4130
0.4300
0.3410
0.3801
954,376
-0.01(-3.06%)
Nov 01, 2023
0.5236
0.5236
0.3660
0.3921
1,410,102
-0.13(-25.31%)
Oct 31, 2023
0.4781
0.6000
0.4600
0.5250
3,488,016
+0.03(+5.00%)
Oct 30, 2023
0.3600
0.5000
0.3582
0.5000
2,472,476
+0.14(+39.31%)
Oct 27, 2023
0.3914
0.3990
0.3415
0.3589
562,597
-0.01(-2.97%)
Oct 26, 2023
0.3240
0.3774
0.3105
0.3699
757,860
+0.03(+10.38%)
Oct 25, 2023
0.3668
0.3800
0.3100
0.3351
820,246
-0.03(-8.19%)
Oct 24, 2023
0.4100
0.4200
0.3500
0.3650
1,099,517
-0.04(-10.10%)
Oct 23, 2023
0.3511
0.4400
0.3200
0.4060
3,344,446
+0.06(+16.00%)
Oct 20, 2023
0.3300
0.3750
0.2830
0.3500
1,865,049
+0.03(+9.37%)
Oct 19, 2023
0.3380
0.3500
0.2553
0.3200
2,278,477
-0.01(-1.54%)
Oct 18, 2023
0.2650
0.3374
0.2515
0.3250
2,021,512
+0.05(+20.37%)
Oct 17, 2023
0.2680
0.2780
0.2400
0.2700
1,960,325
+0.03(+12.55%)
Oct 16, 2023
0.1900
0.2880
0.1860
0.2399
2,097,894
+0.05(+23.53%)
Oct 13, 2023
0.2100
0.2150
0.1892
0.1942
175,531
+0.00(+2.21%)
Oct 12, 2023
0.1800
0.2100
0.1820
0.1900
241,288
+0.01(+2.70%)
Oct 11, 2023
0.1943
0.1976
0.1750
0.1850
289,137
-0.01(-5.37%)
Oct 10, 2023
0.2200
0.2400
0.1802
0.1955
534,799
-0.02(-10.73%)
Oct 09, 2023
0.1900
0.2454
0.1900
0.2190
972,025
+0.04(+19.48%)
Oct 06, 2023
0.1800
0.1984
0.1750
0.1833
137,587
+0.00(+1.83%)
Oct 05, 2023
0.2000
0.2099
0.1800
0.1800
115,044
-0.03(-14.29%)
Oct 04, 2023
0.2000
0.2460
0.2000
0.2100
145,858
+0.01(+3.86%)
Oct 03, 2023
0.2202
0.2303
0.1900
0.2022
122,330
-0.02(-8.92%)
Oct 02, 2023
0.2302
0.2450
0.2220
0.2220
54,138
-0.01(-3.56%)
Sep 29, 2023
0.2480
0.2650
0.2231
0.2302
44,505
-0.02(-9.33%)
Sep 28, 2023
0.2400
0.2600
0.2400
0.2539
47,695
+0.01(+4.83%)
Sep 27, 2023
0.2566
0.2570
0.2272
0.2422
71,493
-0.01(-3.35%)
Sep 26, 2023
0.2520
0.2775
0.2506
0.2506
22,719
-0.01(-3.50%)
Sep 25, 2023
0.2712
0.2697
0.2550
0.2597
46,679
-0.01(-2.59%)
Sep 22, 2023
0.2730
0.2730
0.2608
0.2666
56,617
-0.01(-2.24%)
Sep 21, 2023
0.3000
0.3000
0.2700
0.2727
114,831
-0.03(-9.10%)
Sep 20, 2023
0.3076
0.3180
0.3000
0.3000
12,468
-0.01(-1.64%)
Sep 19, 2023
0.3100
0.3150
0.2812
0.3050
131,598
-0.01(-2.24%)
Sep 18, 2023
0.3150
0.3420
0.3068
0.3120
48,153
+0.01(+1.79%)
Sep 15, 2023
0.3500
0.3600
0.3065
0.3065
267,646
-0.05(-14.86%)
Sep 14, 2023
0.3155
0.3600
0.3155
0.3600
105,556
+0.04(+14.10%)
Sep 13, 2023
0.3070
0.3363
0.3070
0.3155
118,716
+0.01(+2.77%)
Sep 12, 2023
0.3200
0.3264
0.3065
0.3070
62,097
-0.00(-1.29%)
Sep 11, 2023
0.3250
0.3370
0.3110
0.3110
34,983
-0.01(-2.78%)
Sep 08, 2023
0.3153
0.3381
0.3076
0.3199
80,364
+0.01(+4.00%)
Sep 07, 2023
0.3109
0.3246
0.3050
0.3076
199,670
-0.00(-1.03%)
Sep 06, 2023
0.3237
0.3275
0.3106
0.3108
57,611
-0.00(-1.33%)
Sep 05, 2023
0.3200
0.3286
0.3100
0.3150
40,406
+0.00(+0.64%)
Sep 01, 2023
0.3014
0.3380
0.3003
0.3130
66,754
-0.01(-1.97%)
Aug 31, 2023
0.3150
0.3300
0.3021
0.3193
84,309
+0.00(+1.59%)
Aug 30, 2023
0.3166
0.3166
0.3004
0.3143
74,274
-0.00(-0.73%)
Aug 29, 2023
0.3300
0.3300
0.3069
0.3166
117,298
+0.01(+3.16%)
Aug 28, 2023
0.3280
0.3290
0.3013
0.3069
71,736
-0.02(-5.48%)
Aug 25, 2023
0.3343
0.3343
0.3100
0.3247
36,541
-0.00(-1.28%)
Aug 24, 2023
0.3349
0.3349
0.3111
0.3289
91,010
-0.00(-0.48%)
Aug 23, 2023
0.3199
0.3398
0.3181
0.3305
150,017
+0.01(+3.28%)
Aug 22, 2023
0.3489
0.3590
0.3200
0.3200
240,736
-0.02(-6.95%)
Aug 21, 2023
0.3638
0.3757
0.3410
0.3439
181,221
-0.03(-8.29%)
Aug 18, 2023
0.3400
0.3750
0.3400
0.3750
325,050
+0.03(+8.04%)
Aug 17, 2023
0.3500
0.3600
0.3317
0.3471
354,664
-0.02(-4.56%)
Aug 16, 2023
0.3400
0.3887
0.3410
0.3637
1,510,756
-0.15(-29.38%)
Aug 15, 2023
0.5880
0.5880
0.4750
0.5150
4,935,626
+0.04(+7.29%)
Aug 14, 2023
0.3500
0.5000
0.3300
0.4800
1,743,191
+0.13(+37.18%)
Aug 11, 2023
0.3300
0.3499
0.3200
0.3499
46,171
+0.01(+2.91%)
Aug 10, 2023
0.3100
0.3500
0.3100
0.3400
62,490
+0.03(+9.32%)
Aug 09, 2023
0.3520
0.3800
0.3027
0.3110
300,956
-0.04(-11.65%)
Aug 08, 2023
0.3800
0.4146
0.3505
0.3520
331,088
-0.03(-8.81%)
Aug 07, 2023
0.4500
0.4500
0.3827
0.3860
95,151
-0.05(-11.71%)
Aug 04, 2023
0.4499
0.4500
0.4300
0.4372
29,294
-0.00(-0.64%)
Aug 03, 2023
0.4500
0.4500
0.4205
0.4400
44,072
-0.01(-1.79%)
Aug 02, 2023
0.4501
0.4600
0.4351
0.4480
71,292
-0.01(-1.62%)
Aug 01, 2023
0.4710
0.4710
0.4517
0.4554
43,370
-0.01(-2.30%)
Jul 31, 2023
0.4600
0.4710
0.4434
0.4661
62,629
+0.03(+5.93%)
Jul 28, 2023
0.4400
0.4418
0.4300
0.4400
44,543
-0.00(-0.29%)
Jul 27, 2023
0.4332
0.4600
0.4303
0.4413
14,350
-0.03(-5.46%)
Jul 26, 2023
0.4823
0.4823
0.4491
0.4668
57,766
-0.02(-3.21%)
Jul 25, 2023
0.4894
0.5016
0.4701
0.4823
66,828
-0.01(-1.45%)
Jul 24, 2023
0.4500
0.5199
0.4313
0.4894
196,625
+0.05(+10.60%)
Jul 21, 2023
0.4300
0.4450
0.4170
0.4425
94,287
+0.02(+5.86%)
Jul 20, 2023
0.4200
0.4270
0.4105
0.4180
49,194
-0.01(-2.63%)
Jul 19, 2023
0.4250
0.4300
0.4104
0.4293
86,574
-0.00(-0.83%)
Jul 18, 2023
0.4350
0.4350
0.4114
0.4329
132,906
+0.01(+1.95%)
Jul 17, 2023
0.4350
0.4600
0.4004
0.4246
166,152
-0.01(-1.55%)
Jul 14, 2023
0.4455
0.4458
0.4266
0.4313
91,323
-0.01(-3.19%)
Jul 13, 2023
0.4700
0.4700
0.4300
0.4455
158,581
-0.02(-4.19%)
Jul 12, 2023
0.4510
0.4757
0.4510
0.4650
97,608
+0.01(+1.84%)
Jul 11, 2023
0.4600
0.4700
0.4500
0.4566
129,156
-0.00(-0.52%)
Jul 10, 2023
0.4650
0.4747
0.4550
0.4590
100,872
-0.01(-1.29%)
Jul 07, 2023
0.4700
0.4750
0.4650
0.4650
75,963
-0.00(-1.04%)
Jul 06, 2023
0.4715
0.4843
0.4650
0.4699
133,667
-0.02(-3.11%)
Jul 05, 2023
0.5200
0.5200
0.4700
0.4850
92,387
-0.03(-5.83%)
Jul 03, 2023
0.5200
0.5350
0.5000
0.5150
43,951
+0.02(+3.00%)
Jun 30, 2023
0.5100
0.5432
0.4770
0.5000
329,594
+0.01(+2.04%)
Jun 29, 2023
0.4600
0.5200
0.4452
0.4900
244,978
+0.02(+4.23%)
Jun 28, 2023
0.5089
0.5089
0.4400
0.4701
399,102
-0.03(-6.91%)
Jun 27, 2023
0.5399
0.5399
0.4950
0.5050
374,294
-0.04(-6.48%)
Jun 26, 2023
0.4770
0.5900
0.4402
0.5400
1,931,079
+0.05(+10.20%)
Jun 23, 2023
0.5677
0.5740
0.4200
0.4900
10,580,722
+0.04(+8.46%)
Jun 22, 2023
0.5100
0.5129
0.4200
0.4518
291,602
-0.03(-5.66%)
Jun 21, 2023
0.5033
0.5205
0.4789
0.4789
180,050
-0.04(-7.99%)
Jun 20, 2023
0.5064
0.5563
0.5064
0.5205
100,983
+0.00(+0.10%)
Jun 16, 2023
0.5010
0.5599
0.5000
0.5200
201,005
+0.02(+3.77%)
Jun 15, 2023
0.6000
0.6209
0.5009
0.5011
100,698
-0.06(-10.52%)
Jun 14, 2023
0.6500
0.6500
0.5600
0.5600
181,910
-0.04(-7.24%)
Jun 13, 2023
0.6100
0.6499
0.5900
0.6037
119,187
-0.00(-0.21%)
Jun 12, 2023
0.6200
0.6500
0.6050
0.6050
82,350
-0.03(-4.48%)
Jun 09, 2023
0.6600
0.6600
0.6000
0.6334
95,639
-0.02(-3.30%)
Jun 08, 2023
0.6674
0.6900
0.6500
0.6550
14,905
+0.01(+1.76%)
Jun 07, 2023
0.7000
0.7000
0.6400
0.6437
45,935
-0.03(-4.64%)
Jun 06, 2023
0.6800
0.6800
0.6550
0.6750
85,204
+0.02(+3.80%)
Jun 05, 2023
0.6497
0.6700
0.6303
0.6503
38,782
-0.02(-2.90%)
Jun 02, 2023
0.6950
0.6950
0.6463
0.6697
42,756
-0.03(-3.64%)
Jun 01, 2023
0.6988
0.7100
0.6600
0.6950
32,498
-0.02(-2.11%)
May 31, 2023
0.6900
0.7200
0.6807
0.7100
21,688
+0.03(+3.83%)
May 30, 2023
0.7158
0.7399
0.6691
0.6838
38,162
-0.00(-0.19%)
May 26, 2023
0.7500
0.7500
0.6400
0.6851
76,715
-0.06(-8.64%)
May 25, 2023
0.7900
0.7900
0.7302
0.7499
31,591
-0.02(-2.61%)
May 24, 2023
0.7800
0.7800
0.7488
0.7700
38,576
-0.02(-2.53%)
May 23, 2023
0.8000
0.8000
0.7799
0.7900
9,441
+0.00(+0.14%)
May 22, 2023
0.7500
0.7889
0.7379
0.7889
55,596
+0.02(+2.63%)
May 19, 2023
0.8000
0.8000
0.7302
0.7687
65,223
-0.03(-3.91%)
May 18, 2023
0.7800
0.8100
0.7497
0.8000
93,738
+0.03(+3.92%)
May 17, 2023
0.8003
0.8715
0.7650
0.7698
95,699
-0.04(-5.51%)
May 16, 2023
0.8800
0.8800
0.6808
0.8147
135,451
-0.09(-9.61%)
May 15, 2023
0.9100
0.9600
0.8676
0.9013
16,489
-0.04(-4.62%)
May 12, 2023
0.9800
0.9800
0.9149
0.9450
9,209
-0.02(-2.10%)
May 11, 2023
1.020
1.020
0.9600
0.9653
12,199
-0.00(-0.48%)
May 10, 2023
0.9900
1.000
0.9500
0.9700
73,903
+0.01(+1.04%)
May 09, 2023
0.9900
0.9900
0.9101
0.9600
12,406
+0.00(+0.00%)
May 08, 2023
0.9095
0.9946
0.8953
0.9600
53,075
+0.03(+3.23%)
May 05, 2023
0.9099
0.9552
0.8900
0.9300
56,601
+0.02(+2.20%)
May 04, 2023
0.9400
0.9400
0.9000
0.9100
13,953
-0.01(-1.57%)
May 03, 2023
0.9800
0.9800
0.9172
0.9245
43,605
-0.06(-5.66%)
May 02, 2023
0.9900
1.020
0.9600
0.9800
40,919
-0.02(-2.00%)
May 01, 2023
0.9900
1.030
0.9800
1.000
36,455
-0.02(-1.96%)
Apr 28, 2023
1.030
1.030
0.9795
1.020
42,914
+0.02(+1.99%)
Apr 27, 2023
0.9900
1.010
0.9642
1.000
34,563
+0.00(+0.41%)
Apr 26, 2023
0.9902
1.010
0.9500
0.9960
83,649
-0.01(-0.91%)
Apr 25, 2023
1.080
1.090
0.9510
1.005
128,628
-0.01(-1.46%)
Apr 24, 2023
1.060
1.090
1.000
1.020
57,325
-0.06(-5.56%)
Apr 21, 2023
1.060
1.120
1.060
1.080
33,800
+0.02(+1.89%)
Apr 20, 2023
1.150
1.150
1.060
1.060
125,578
-0.05(-4.50%)
Apr 19, 2023
1.100
1.130
1.090
1.110
28,869
-0.05(-4.31%)
Apr 18, 2023
1.190
1.265
1.080
1.160
122,024
-0.07(-5.69%)
Apr 17, 2023
1.260
1.285
1.160
1.230
154,720
+0.02(+1.65%)
Apr 14, 2023
1.050
1.270
1.010
1.210
435,536
+0.16(+15.24%)
Apr 13, 2023
1.080
1.080
1.010
1.050
24,240
-0.01(-0.94%)
Apr 12, 2023
1.050
1.080
1.050
1.060
11,128
-0.04(-3.64%)
Apr 11, 2023
1.050
1.100
1.050
1.100
33,620
+0.00(+0.00%)
Apr 10, 2023
1.070
1.109
1.070
1.100
23,403
-0.02(-1.79%)
Apr 06, 2023
1.050
1.120
1.050
1.120
13,556
+0.04(+3.70%)
Apr 05, 2023
1.150
1.150
1.050
1.080
25,292
-0.05(-4.42%)
Apr 04, 2023
1.150
1.169
1.104
1.130
27,611
+0.00(+0.00%)
Apr 03, 2023
1.150
1.150
1.100
1.130
67,245
+0.04(+3.67%)
Mar 31, 2023
1.140
1.150
1.050
1.090
95,180
-0.01(-0.91%)
Mar 30, 2023
1.150
1.170
1.090
1.100
61,130
-0.02(-2.22%)
Mar 29, 2023
1.100
1.149
1.082
1.125
23,200
-0.02(-2.17%)
Mar 28, 2023
1.160
1.160
1.100
1.150
15,976
+0.00(+0.00%)
Mar 27, 2023
1.070
1.200
1.070
1.150
113,810
+0.03(+2.82%)
Mar 24, 2023
1.110
1.160
1.050
1.119
39,060
-0.01(-1.02%)
Mar 23, 2023
1.030
1.200
1.030
1.130
80,328
+0.09(+8.65%)
Mar 22, 2023
1.060
1.100
1.020
1.040
7,433
-0.05(-4.58%)
Mar 21, 2023
1.040
1.100
1.000
1.090
62,650
+0.03(+2.82%)
Mar 20, 2023
1.020
1.090
1.020
1.060
48,631
+0.05(+4.95%)
Mar 17, 2023
1.020
1.086
1.010
1.010
67,308
-0.01(-0.98%)
Mar 16, 2023
1.090
1.100
1.010
1.020
21,230
-0.03(-2.86%)
Mar 15, 2023
1.010
1.080
1.000
1.050
60,603
-0.01(-0.94%)
Mar 14, 2023
1.120
1.120
1.050
1.060
34,237
-0.06(-5.36%)
Mar 13, 2023
1.110
1.130
0.9894
1.120
74,761
+0.07(+6.67%)
Mar 10, 2023
1.000
1.075
0.9900
1.050
62,731
+0.07(+7.48%)
Mar 09, 2023
1.020
1.040
0.9700
0.9769
39,343
-0.04(-4.23%)
Mar 08, 2023
1.060
1.060
1.010
1.020
33,928
-0.01(-0.97%)
Mar 07, 2023
1.080
1.100
0.9885
1.030
52,477
-0.02(-1.90%)
Mar 06, 2023
1.150
1.150
0.9900
1.050
85,807
+0.06(+6.06%)
Mar 03, 2023
0.9470
1.010
0.9470
0.9900
55,167
+0.05(+5.32%)
Mar 02, 2023
0.9674
0.9674
0.8997
0.9400
81,781
-0.05(-4.76%)
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.