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
Moxian [Bvi] Inc
(NQ:
MOXC
)
1.010
UNCHANGED
Last Price
Updated: 3:59 PM EST, Nov 16, 2023
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 28, 2022
1.550
1.630
1.478
1.630
78,767
+0.11(+7.24%)
Feb 25, 2022
1.480
1.550
1.450
1.520
35,135
+0.09(+6.29%)
Feb 24, 2022
1.300
1.470
1.300
1.430
132,838
-0.03(-2.05%)
Feb 23, 2022
1.690
1.690
1.450
1.460
66,402
-0.12(-7.59%)
Feb 22, 2022
1.600
1.650
1.560
1.580
42,263
-0.05(-3.07%)
Feb 18, 2022
1.630
0
-0.13(-7.39%)
Feb 17, 2022
1.750
1.810
1.720
1.760
72,338
-0.04(-2.22%)
Feb 16, 2022
1.750
1.850
1.740
1.800
42,324
+0.02(+1.12%)
Feb 15, 2022
1.830
1.850
1.740
1.780
57,015
+0.06(+3.49%)
Feb 14, 2022
1.790
1.820
1.700
1.720
59,795
-0.10(-5.49%)
Feb 11, 2022
1.880
1.963
1.790
1.820
93,934
-0.09(-4.71%)
Feb 10, 2022
1.990
1.990
1.883
1.910
41,938
+0.03(+1.60%)
Feb 09, 2022
1.990
2.050
1.870
1.880
114,947
-0.08(-4.08%)
Feb 08, 2022
2.050
2.050
1.950
1.960
20,404
-0.06(-2.97%)
Feb 07, 2022
1.880
2.050
1.831
2.020
91,120
+0.14(+7.45%)
Feb 04, 2022
1.950
2.035
1.820
1.880
133,485
-0.14(-6.93%)
Feb 03, 2022
2.070
1.980
2.020
53,587
-0.16(-7.34%)
Feb 02, 2022
2.100
2.270
1.970
2.180
145,510
+0.17(+8.46%)
Feb 01, 2022
2.180
2.180
1.910
2.010
140,599
-0.08(-3.83%)
Jan 31, 2022
1.990
2.090
43,634
+0.12(+6.09%)
Jan 28, 2022
2.000
2.055
1.890
1.970
112,659
+0.03(+1.55%)
Jan 27, 2022
2.340
2.340
1.910
1.940
80,679
-0.27(-12.22%)
Jan 26, 2022
2.070
2.340
2.040
2.210
147,181
+0.18(+8.87%)
Jan 25, 2022
1.930
2.190
1.930
2.030
154,794
+0.04(+2.01%)
Jan 24, 2022
1.960
2.080
1.830
1.990
175,516
-0.14(-6.57%)
Jan 21, 2022
2.620
2.620
1.990
2.130
198,853
-0.37(-14.80%)
Jan 20, 2022
2.580
2.700
2.500
2.500
48,123
-0.06(-2.34%)
Jan 19, 2022
2.510
2.720
2.470
2.560
145,025
+0.02(+0.79%)
Jan 18, 2022
2.660
2.700
2.460
2.540
124,884
-0.19(-6.96%)
Jan 14, 2022
2.730
0
-0.03(-1.09%)
Jan 13, 2022
2.880
3.000
2.720
2.760
253,435
-0.21(-7.07%)
Jan 12, 2022
3.170
3.220
2.960
2.970
158,039
-0.18(-5.71%)
Jan 11, 2022
2.890
3.370
2.820
3.150
375,250
+0.27(+9.38%)
Jan 10, 2022
2.800
2.910
2.750
2.880
189,819
-0.04(-1.37%)
Jan 07, 2022
2.930
3.240
2.761
2.920
733,219
+0.02(+0.69%)
Jan 06, 2022
2.950
3.000
2.830
2.900
143,301
-0.07(-2.36%)
Jan 05, 2022
3.280
3.300
2.910
2.970
125,674
-0.37(-11.08%)
Jan 04, 2022
3.400
3.490
3.260
3.340
227,679
-0.17(-4.84%)
Jan 03, 2022
2.980
3.670
2.930
3.510
379,537
+0.65(+22.73%)
Dec 31, 2021
3.520
3.650
2.740
2.860
695,985
-0.62(-17.82%)
Dec 30, 2021
3.470
3.730
3.300
3.480
273,661
-0.04(-1.14%)
Dec 29, 2021
3.770
3.840
3.260
3.520
555,913
+0.06(+1.73%)
Dec 28, 2021
3.940
3.940
3.320
3.460
363,753
-0.56(-13.93%)
Dec 27, 2021
3.770
4.130
3.550
4.020
475,347
+0.39(+10.74%)
Dec 23, 2021
4.060
4.080
3.390
3.630
580,501
-0.43(-10.59%)
Dec 22, 2021
4.080
4.134
3.980
4.060
36,420
+0.01(+0.25%)
Dec 21, 2021
4.110
4.130
3.850
4.050
170,289
-0.04(-0.98%)
Dec 20, 2021
3.940
4.300
3.910
4.090
319,597
+0.00(+0.00%)
Dec 17, 2021
4.560
4.600
3.910
4.090
923,873
-0.12(-2.85%)
Dec 16, 2021
4.620
4.700
4.110
4.210
371,433
-0.36(-7.88%)
Dec 15, 2021
4.060
4.800
4.040
4.570
601,187
+0.46(+11.19%)
Dec 14, 2021
4.160
4.390
3.950
4.110
375,062
-0.11(-2.61%)
Dec 13, 2021
4.490
4.530
4.200
4.220
223,767
-0.37(-8.06%)
Dec 10, 2021
4.710
4.780
4.200
4.590
535,850
-0.04(-0.86%)
Dec 09, 2021
4.640
4.740
4.570
4.630
116,523
+0.08(+1.76%)
Dec 08, 2021
4.380
4.640
4.380
4.550
91,867
+0.17(+3.88%)
Dec 07, 2021
4.260
4.500
4.260
4.380
75,531
+0.39(+9.77%)
Dec 06, 2021
3.980
4.250
3.890
3.990
189,588
+0.03(+0.76%)
Dec 03, 2021
3.910
4.150
3.910
3.960
251,721
+0.05(+1.28%)
Dec 02, 2021
3.840
4.220
3.840
3.910
143,952
+0.03(+0.77%)
Dec 01, 2021
4.590
4.590
3.880
3.880
127,339
-0.56(-12.61%)
Nov 30, 2021
4.390
4.570
4.390
4.440
54,321
-0.02(-0.45%)
Nov 29, 2021
4.540
4.580
4.180
4.460
90,473
-0.19(-4.09%)
Nov 26, 2021
4.750
4.930
4.540
4.650
46,064
-0.23(-4.71%)
Nov 24, 2021
4.560
5.000
4.560
4.880
61,646
+0.27(+5.86%)
Nov 23, 2021
4.950
5.115
4.500
4.610
135,876
-0.40(-7.98%)
Nov 22, 2021
5.170
5.170
4.910
5.010
155,856
-0.17(-3.28%)
Nov 19, 2021
5.040
5.370
5.040
5.180
94,292
+0.14(+2.78%)
Nov 18, 2021
5.380
5.050
4.983
5.040
124,252
-0.37(-6.84%)
Nov 17, 2021
5.600
5.600
5.310
5.410
84,631
-0.23(-4.08%)
Nov 16, 2021
5.720
5.720
5.500
5.640
91,596
-0.12(-2.08%)
Nov 15, 2021
5.710
5.890
5.680
5.760
74,633
+0.15(+2.67%)
Nov 12, 2021
5.700
5.760
5.600
5.610
43,610
-0.07(-1.23%)
Nov 11, 2021
5.830
5.830
5.680
5.680
38,005
-0.03(-0.53%)
Nov 10, 2021
5.910
5.710
58,170
-0.27(-4.52%)
Nov 09, 2021
6.030
6.100
5.760
5.980
96,104
-0.05(-0.83%)
Nov 08, 2021
6.340
6.400
5.920
6.030
104,046
-0.25(-3.98%)
Nov 05, 2021
6.260
6.550
6.200
6.280
179,003
+0.18(+2.95%)
Nov 04, 2021
6.150
6.310
6.090
6.100
84,646
-0.06(-0.97%)
Nov 03, 2021
6.170
6.290
5.900
6.160
111,102
-0.07(-1.12%)
Nov 02, 2021
6.140
6.340
5.820
6.230
300,309
+0.06(+0.97%)
Nov 01, 2021
6.080
6.270
6.050
6.170
146,775
+0.12(+1.98%)
Oct 29, 2021
5.710
6.280
5.575
6.050
196,340
+0.38(+6.70%)
Oct 28, 2021
5.610
5.870
5.310
5.670
302,002
+0.08(+1.43%)
Oct 27, 2021
5.990
6.000
5.540
5.590
198,595
-0.41(-6.83%)
Oct 26, 2021
6.090
6.000
129,913
-0.14(-2.28%)
Oct 25, 2021
6.030
6.210
5.930
6.140
173,407
+0.16(+2.68%)
Oct 22, 2021
6.320
6.320
5.950
5.980
232,821
-0.46(-7.14%)
Oct 21, 2021
6.630
6.630
6.330
6.440
183,629
-0.18(-2.72%)
Oct 20, 2021
6.700
6.890
6.500
6.620
346,474
-0.07(-1.05%)
Oct 19, 2021
6.700
6.980
6.570
6.690
232,850
+0.04(+0.60%)
Oct 18, 2021
6.810
7.050
6.540
6.650
475,549
+0.03(+0.45%)
Oct 15, 2021
7.310
7.330
6.500
6.620
608,277
-0.66(-9.07%)
Oct 14, 2021
7.420
7.420
7.170
7.280
126,349
-0.12(-1.62%)
Oct 13, 2021
7.450
7.600
7.350
7.400
212,105
+0.05(+0.68%)
Oct 12, 2021
7.290
7.580
7.290
7.350
139,333
-0.08(-1.08%)
Oct 11, 2021
7.030
7.480
7.020
7.430
189,792
+0.41(+5.84%)
Oct 08, 2021
7.240
7.360
7.020
7.020
147,968
-0.11(-1.54%)
Oct 07, 2021
7.350
7.520
7.060
7.130
493,360
-0.13(-1.79%)
Oct 06, 2021
6.880
7.430
6.880
7.260
271,102
+0.15(+2.11%)
Oct 05, 2021
7.240
7.500
7.090
7.110
172,377
-0.12(-1.66%)
Oct 04, 2021
7.700
7.700
7.170
7.230
257,512
-0.50(-6.47%)
Oct 01, 2021
7.860
7.860
7.280
7.730
248,304
-0.18(-2.28%)
Sep 30, 2021
7.400
7.980
7.398
7.910
486,712
+0.68(+9.41%)
Sep 29, 2021
7.200
8.530
7.130
7.230
1,386,946
+0.04(+0.56%)
Sep 28, 2021
7.390
7.590
7.080
7.190
454,254
-0.50(-6.50%)
Sep 27, 2021
7.080
7.740
7.010
7.690
758,382
+0.82(+11.94%)
Sep 24, 2021
6.880
7.080
6.810
6.870
190,482
-0.09(-1.29%)
Sep 23, 2021
7.140
7.140
6.890
6.960
269,923
-0.27(-3.73%)
Sep 22, 2021
6.930
7.380
6.905
7.230
245,641
+0.40(+5.86%)
Sep 21, 2021
6.900
7.200
6.750
6.830
365,174
-0.08(-1.16%)
Sep 20, 2021
6.880
7.500
6.800
6.910
1,014,616
-0.42(-5.73%)
Sep 17, 2021
6.580
7.330
6.580
7.330
441,023
+0.57(+8.43%)
Sep 16, 2021
6.870
6.910
6.571
6.760
328,047
-0.09(-1.31%)
Sep 15, 2021
7.220
7.270
6.560
6.850
391,521
-0.29(-4.06%)
Sep 14, 2021
7.260
7.630
7.100
7.140
626,241
-0.21(-2.86%)
Sep 13, 2021
7.360
7.740
7.180
7.350
327,772
-0.01(-0.14%)
Sep 10, 2021
8.200
8.580
7.310
7.360
996,269
-0.75(-9.25%)
Sep 09, 2021
7.250
8.340
7.110
8.110
1,404,985
+0.85(+11.71%)
Sep 08, 2021
7.270
7.520
7.170
7.260
493,299
-0.19(-2.55%)
Sep 07, 2021
7.250
7.650
7.250
7.450
543,053
+0.40(+5.67%)
Sep 03, 2021
7.670
7.780
7.046
7.050
503,597
-0.60(-7.84%)
Sep 02, 2021
7.500
7.980
7.500
7.650
490,398
+0.16(+2.14%)
Sep 01, 2021
7.600
8.080
7.420
7.490
601,700
-0.11(-1.45%)
Aug 31, 2021
7.490
8.120
7.280
7.600
845,137
+0.23(+3.12%)
Aug 30, 2021
7.900
8.002
7.370
7.370
788,978
-0.48(-6.11%)
Aug 27, 2021
7.510
8.394
7.510
7.850
1,086,954
+0.25(+3.29%)
Aug 26, 2021
7.840
8.190
7.570
7.600
717,499
-0.35(-4.40%)
Aug 25, 2021
6.980
8.520
6.980
7.950
3,604,607
+0.92(+13.09%)
Aug 24, 2021
6.550
7.090
6.510
7.030
1,006,026
+0.67(+10.53%)
Aug 23, 2021
7.000
7.240
6.300
6.360
1,134,767
-0.66(-9.40%)
Aug 20, 2021
6.300
7.340
6.300
7.020
1,172,909
+0.51(+7.83%)
Aug 19, 2021
7.030
7.211
6.340
6.510
1,379,111
-0.56(-7.92%)
Aug 18, 2021
7.470
7.610
7.070
7.070
809,801
-0.42(-5.61%)
Aug 17, 2021
7.060
8.120
7.000
7.490
1,463,748
+0.16(+2.18%)
Aug 16, 2021
6.640
7.840
6.310
7.330
2,631,980
+0.61(+9.08%)
Aug 13, 2021
7.700
7.750
6.610
6.720
1,825,932
-0.96(-12.50%)
Aug 12, 2021
8.520
8.590
7.550
7.680
2,860,206
-1.14(-12.93%)
Aug 11, 2021
7.850
9.750
7.052
8.820
10,689,611
+0.86(+10.80%)
Aug 10, 2021
7.050
8.250
6.510
7.960
3,105,333
+0.95(+13.55%)
Aug 09, 2021
8.680
8.780
6.840
7.010
3,653,357
-1.84(-20.79%)
Aug 06, 2021
8.860
9.490
8.050
8.850
6,227,112
+0.11(+1.26%)
Aug 05, 2021
9.860
10.75
8.330
8.740
6,897,666
-0.94(-9.71%)
Aug 04, 2021
14.43
14.53
9.520
9.680
5,266,343
-5.36(-35.64%)
Aug 03, 2021
19.50
19.79
14.85
15.04
4,087,294
-4.94(-24.72%)
Aug 02, 2021
17.99
20.20
17.71
19.98
4,568,442
+2.14(+12.00%)
Jul 30, 2021
16.42
18.69
15.37
17.84
4,847,495
+0.84(+4.94%)
Jul 29, 2021
16.93
18.00
15.64
17.00
7,069,813
+0.33(+1.98%)
Jul 28, 2021
15.66
17.10
15.09
16.67
2,980,660
+1.43(+9.38%)
Jul 27, 2021
16.79
19.40
12.40
15.24
24,726,602
-1.76(-10.35%)
Jul 26, 2021
18.80
20.35
13.54
17.00
9,486,465
-0.61(-3.46%)
Jul 23, 2021
26.96
27.00
13.85
17.61
7,763,691
-10.36(-37.04%)
Jul 22, 2021
27.05
28.39
26.15
27.97
2,679,522
+0.53(+1.93%)
Jul 21, 2021
27.48
28.70
25.86
27.44
2,919,387
+0.24(+0.88%)
Jul 20, 2021
25.50
27.60
24.81
27.20
2,293,719
+1.49(+5.80%)
Jul 19, 2021
25.43
27.96
24.08
25.71
3,899,302
-0.60(-2.28%)
Jul 16, 2021
26.15
29.15
25.66
26.31
3,409,063
-1.39(-5.02%)
Jul 15, 2021
23.17
29.70
21.85
27.70
6,019,365
+3.70(+15.42%)
Jul 14, 2021
29.00
29.00
23.85
24.00
2,245,933
-5.27(-18.00%)
Jul 13, 2021
27.80
31.30
27.80
29.27
3,403,358
+0.08(+0.27%)
Jul 12, 2021
28.57
31.38
25.00
29.19
4,342,392
+0.84(+2.96%)
Jul 09, 2021
27.00
30.72
26.18
28.35
7,737,344
+0.85(+3.09%)
Jul 08, 2021
21.65
28.63
21.13
27.50
4,390,774
+4.58(+19.98%)
Jul 07, 2021
23.91
23.91
21.62
22.92
2,150,551
-0.73(-3.09%)
Jul 06, 2021
23.11
26.43
22.03
23.65
4,860,379
+0.60(+2.60%)
Jul 02, 2021
21.35
24.00
20.63
23.05
2,594,153
+0.82(+3.69%)
Jul 01, 2021
21.12
24.74
21.01
22.23
4,411,888
-0.06(-0.27%)
Jun 30, 2021
18.83
23.50
18.01
22.29
4,409,662
+3.54(+18.88%)
Jun 29, 2021
19.21
20.58
18.48
18.75
2,033,828
+0.42(+2.29%)
Jun 28, 2021
19.21
21.45
17.88
18.33
2,424,617
-1.88(-9.30%)
Jun 25, 2021
22.41
24.94
20.10
20.21
4,103,988
-2.83(-12.28%)
Jun 24, 2021
20.36
26.57
17.00
23.04
30,990,832
+2.95(+14.68%)
Jun 23, 2021
16.90
22.68
16.90
20.09
26,516,326
+3.62(+21.98%)
Jun 22, 2021
15.31
18.80
14.72
16.47
6,559,914
-0.59(-3.46%)
Jun 21, 2021
11.07
19.88
10.50
17.06
19,701,896
+5.44(+46.82%)
Jun 18, 2021
10.36
11.96
9.900
11.62
1,037,148
-0.17(-1.44%)
Jun 17, 2021
11.74
12.21
10.60
11.79
708,865
+0.07(+0.60%)
Jun 16, 2021
12.38
12.91
11.69
11.72
669,964
-0.78(-6.24%)
Jun 15, 2021
13.10
13.20
12.39
12.50
257,909
-0.30(-2.34%)
Jun 14, 2021
14.55
14.79
12.00
12.80
925,586
-2.00(-13.51%)
Jun 11, 2021
15.30
15.47
14.50
14.80
351,983
-0.79(-5.07%)
Jun 10, 2021
15.92
16.66
15.51
15.59
423,776
-0.06(-0.38%)
Jun 09, 2021
14.54
16.17
14.20
15.65
812,370
+1.11(+7.63%)
Jun 08, 2021
13.25
14.68
12.95
14.54
633,468
+1.17(+8.75%)
Jun 07, 2021
12.91
13.67
12.91
13.37
355,497
+0.19(+1.44%)
Jun 04, 2021
13.74
13.99
12.62
13.18
1,245,756
-0.86(-6.13%)
Jun 03, 2021
13.30
16.28
12.58
14.04
3,241,106
+0.94(+7.18%)
Jun 02, 2021
10.82
13.95
9.210
13.10
3,912,150
+1.92(+17.17%)
Jun 01, 2021
10.45
11.68
10.45
11.18
2,348,636
+0.58(+5.47%)
May 28, 2021
16.50
16.99
10.55
10.60
8,168,474
-6.33(-37.39%)
May 27, 2021
20.14
24.36
16.56
16.93
8,156,264
+0.50(+3.04%)
May 26, 2021
17.95
18.65
15.22
16.43
1,700,502
-1.53(-8.52%)
May 25, 2021
13.24
19.71
13.01
17.96
8,846,735
+4.18(+30.33%)
May 24, 2021
14.23
15.00
13.20
13.78
3,344,763
-0.85(-5.81%)
May 21, 2021
15.69
16.70
14.36
14.63
3,997,094
-0.21(-1.42%)
May 20, 2021
12.60
15.96
12.50
14.84
4,327,863
+2.04(+15.94%)
May 19, 2021
12.55
13.87
11.62
12.80
2,078,444
-0.73(-5.40%)
May 18, 2021
11.07
14.35
11.07
13.53
2,798,540
+2.35(+21.02%)
May 17, 2021
10.10
11.37
10.05
11.18
2,028,380
+0.34(+3.14%)
May 14, 2021
9.080
11.50
8.820
10.84
4,424,828
+1.32(+13.87%)
May 13, 2021
7.680
10.65
7.680
9.520
5,285,718
+1.82(+23.64%)
May 12, 2021
6.920
8.691
6.920
7.700
813,402
+0.70(+10.00%)
May 11, 2021
6.410
7.320
6.400
7.000
314,351
+0.48(+7.36%)
May 10, 2021
6.300
6.780
6.000
6.520
363,882
+0.16(+2.52%)
May 07, 2021
6.100
6.490
6.100
6.360
180,357
+0.25(+4.09%)
May 06, 2021
6.290
6.440
6.020
6.110
116,993
-0.18(-2.86%)
May 05, 2021
6.460
6.510
6.180
6.290
201,490
-0.23(-3.53%)
May 04, 2021
6.010
6.640
5.810
6.520
560,834
+0.37(+6.02%)
May 03, 2021
6.170
6.340
5.940
6.150
203,556
+0.21(+3.54%)
Apr 30, 2021
6.090
6.240
5.900
5.940
144,700
-0.09(-1.49%)
Apr 29, 2021
6.140
6.270
5.800
6.030
462,266
-0.17(-2.74%)
Apr 28, 2021
5.610
6.240
5.570
6.200
426,229
+0.52(+9.15%)
Apr 27, 2021
5.960
6.010
5.500
5.680
706,055
-0.27(-4.54%)
Apr 26, 2021
6.010
6.460
5.850
5.950
557,511
-0.19(-3.09%)
Apr 23, 2021
5.480
6.200
5.420
6.140
662,400
+0.49(+8.67%)
Apr 22, 2021
5.740
6.150
5.530
5.650
983,452
+0.06(+1.07%)
Apr 21, 2021
5.250
6.050
4.930
5.590
1,722,398
+0.32(+6.07%)
Apr 20, 2021
4.740
5.410
4.720
5.270
2,527,018
+0.62(+13.33%)
Apr 19, 2021
3.720
4.810
3.720
4.650
1,357,469
+0.83(+21.73%)
Apr 16, 2021
3.680
4.000
3.634
3.820
512,100
+0.09(+2.41%)
Apr 15, 2021
4.050
4.050
3.700
3.730
446,921
-0.39(-9.47%)
Apr 14, 2021
4.030
4.290
3.930
4.120
471,999
+0.03(+0.73%)
Apr 13, 2021
4.160
4.500
4.010
4.090
554,694
-0.15(-3.54%)
Apr 12, 2021
4.510
4.690
4.050
4.240
818,367
-0.27(-5.99%)
Apr 09, 2021
4.880
4.920
4.510
4.510
596,100
-0.28(-5.85%)
Apr 08, 2021
4.610
4.870
4.450
4.790
608,420
+0.16(+3.46%)
Apr 07, 2021
4.940
5.040
4.420
4.630
1,574,373
-0.48(-9.39%)
Apr 06, 2021
6.840
7.180
4.680
5.110
5,513,214
-1.69(-24.85%)
Apr 05, 2021
5.300
7.380
5.300
6.800
4,377,355
+1.41(+26.16%)
Apr 01, 2021
4.500
5.870
4.450
5.390
4,703,700
+0.86(+18.98%)
Mar 31, 2021
3.680
4.620
3.590
4.530
2,008,823
+0.65(+16.75%)
Mar 30, 2021
3.020
4.150
2.910
3.880
7,586,673
+0.88(+29.33%)
Mar 29, 2021
2.750
3.260
2.750
3.000
466,520
+0.24(+8.70%)
Mar 26, 2021
3.090
3.090
2.710
2.760
215,200
-0.30(-9.80%)
Mar 25, 2021
2.880
3.170
2.700
3.060
247,168
+0.09(+3.03%)
Mar 24, 2021
3.120
3.450
2.900
2.970
368,644
-0.17(-5.41%)
Mar 23, 2021
3.470
3.560
3.060
3.140
679,511
-0.33(-9.51%)
Mar 22, 2021
3.110
3.810
3.060
3.470
3,401,156
+0.25(+7.76%)
Mar 19, 2021
3.180
3.350
2.920
3.220
1,574,400
-0.13(-3.88%)
Mar 18, 2021
2.350
4.700
2.310
3.350
54,062,788
+0.96(+40.17%)
Mar 17, 2021
2.300
2.400
2.260
2.390
32,432
+0.09(+3.91%)
Mar 16, 2021
2.310
2.460
2.300
2.300
169,626
-0.03(-1.29%)
Mar 15, 2021
2.250
2.390
2.240
2.330
99,614
+0.06(+2.64%)
Mar 12, 2021
2.350
2.350
2.240
2.270
67,600
-0.08(-3.40%)
Mar 11, 2021
2.240
2.390
2.240
2.350
83,581
+0.21(+9.81%)
Mar 10, 2021
2.510
2.605
2.140
2.140
333,711
-0.33(-13.36%)
Mar 09, 2021
2.700
2.700
2.210
2.470
489,548
-0.01(-0.40%)
Mar 08, 2021
2.010
2.700
2.010
2.480
918,799
+0.49(+24.62%)
Mar 05, 2021
1.820
2.150
1.820
1.990
395,000
+0.17(+9.34%)
Mar 04, 2021
1.930
2.060
1.800
1.820
127,078
-0.10(-5.21%)
Mar 03, 2021
2.200
2.240
1.900
1.920
318,778
-0.27(-12.53%)
Mar 02, 2021
2.130
2.279
2.130
2.195
71,400
+0.06(+3.05%)
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.