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
Symbolic Logic Inc
(NQ:
EVOL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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 26, 2021
2.840
2.890
2.610
2.810
64,100
-0.05(-1.75%)
Feb 25, 2021
2.880
2.970
2.690
2.860
59,548
+0.00(+0.00%)
Feb 24, 2021
2.610
2.950
2.510
2.860
97,587
+0.22(+8.33%)
Feb 23, 2021
2.710
2.900
2.430
2.640
158,660
-0.29(-9.90%)
Feb 22, 2021
3.100
3.280
2.900
2.930
91,814
-0.20(-6.39%)
Feb 19, 2021
3.300
3.305
3.030
3.130
58,500
-0.13(-3.99%)
Feb 18, 2021
3.130
3.340
3.000
3.260
164,853
+0.13(+4.15%)
Feb 17, 2021
3.320
3.450
3.020
3.130
394,808
-0.35(-10.06%)
Feb 16, 2021
2.610
3.550
2.600
3.480
744,064
+0.94(+37.01%)
Feb 12, 2021
2.700
2.919
2.410
2.540
382,800
-0.19(-6.96%)
Feb 11, 2021
2.900
2.970
2.680
2.730
96,345
-0.19(-6.51%)
Feb 10, 2021
3.000
3.030
2.600
2.920
329,070
-0.14(-4.58%)
Feb 09, 2021
2.990
3.250
2.900
3.060
570,856
+0.21(+7.37%)
Feb 08, 2021
2.600
2.900
2.530
2.850
619,576
+0.41(+16.99%)
Feb 05, 2021
2.280
2.485
2.240
2.436
138,100
+0.20(+8.76%)
Feb 04, 2021
2.260
2.290
2.160
2.240
74,901
+0.01(+0.45%)
Feb 03, 2021
2.150
2.260
2.150
2.230
47,423
+0.06(+2.76%)
Feb 02, 2021
2.110
2.180
2.100
2.170
31,249
+0.07(+3.33%)
Feb 01, 2021
2.080
2.150
2.050
2.100
60,898
+0.00(+0.00%)
Jan 29, 2021
2.030
2.197
2.020
2.100
53,500
+0.05(+2.44%)
Jan 28, 2021
2.180
2.240
2.020
2.050
71,668
-0.16(-7.22%)
Jan 27, 2021
2.210
2.270
2.180
2.209
87,998
-0.09(-3.93%)
Jan 26, 2021
2.260
2.330
2.210
2.300
65,637
+0.00(+0.00%)
Jan 25, 2021
2.250
2.360
2.230
2.300
71,247
+0.00(+0.00%)
Jan 22, 2021
2.240
2.330
2.240
2.300
72,600
+0.06(+2.68%)
Jan 21, 2021
2.350
2.350
2.180
2.240
110,345
-0.11(-4.68%)
Jan 20, 2021
2.390
2.480
2.320
2.350
58,275
-0.02(-0.84%)
Jan 19, 2021
2.260
2.500
2.190
2.370
203,847
+0.16(+7.24%)
Jan 15, 2021
2.300
2.300
2.140
2.210
95,400
-0.06(-2.64%)
Jan 14, 2021
2.330
2.340
2.210
2.270
92,380
+0.00(+0.00%)
Jan 13, 2021
2.080
2.340
2.051
2.270
241,786
+0.20(+9.66%)
Jan 12, 2021
2.060
2.100
2.000
2.070
80,504
+0.02(+0.98%)
Jan 11, 2021
2.000
2.100
2.000
2.050
124,284
+0.01(+0.49%)
Jan 08, 2021
2.050
2.070
2.000
2.040
77,000
-0.01(-0.49%)
Jan 07, 2021
1.990
2.070
1.950
2.050
121,580
+0.04(+1.99%)
Jan 06, 2021
2.100
2.100
1.980
2.010
102,946
-0.10(-4.74%)
Jan 05, 2021
2.160
2.180
2.010
2.110
189,404
-0.02(-0.94%)
Jan 04, 2021
1.910
2.180
1.910
2.130
200,872
+0.16(+8.12%)
Dec 31, 2020
1.970
1.970
1.970
354,534
+0.14(+7.65%)
Dec 30, 2020
2.000
2.100
1.820
1.830
354,534
-0.20(-9.85%)
Dec 29, 2020
2.160
2.180
2.010
2.030
154,517
-0.16(-7.31%)
Dec 28, 2020
2.440
2.450
2.110
2.190
552,098
-0.29(-11.69%)
Dec 24, 2020
2.560
2.780
2.400
2.480
2,032,700
+0.01(+0.40%)
Dec 23, 2020
2.330
2.530
2.150
2.470
1,292,794
+0.24(+10.76%)
Dec 22, 2020
1.900
2.360
1.870
2.230
424,325
+0.30(+15.54%)
Dec 21, 2020
1.870
1.950
1.870
1.930
73,830
+0.05(+2.66%)
Dec 18, 2020
2.070
2.145
1.870
1.880
232,900
-0.19(-9.18%)
Dec 17, 2020
2.190
2.257
2.060
2.070
126,550
-0.14(-6.33%)
Dec 16, 2020
2.270
2.325
2.192
2.210
63,702
-0.06(-2.64%)
Dec 15, 2020
2.220
2.400
2.190
2.270
96,988
+0.09(+4.13%)
Dec 14, 2020
2.480
2.580
2.150
2.180
350,643
-0.16(-6.84%)
Dec 11, 2020
2.120
2.350
2.120
2.340
217,300
+0.24(+11.43%)
Dec 10, 2020
2.020
2.120
2.020
2.100
110,340
+0.10(+5.00%)
Dec 09, 2020
2.100
2.111
2.000
2.000
79,050
-0.10(-4.76%)
Dec 08, 2020
2.060
2.150
1.900
2.100
146,074
+0.01(+0.48%)
Dec 07, 2020
1.890
2.190
1.890
2.090
306,126
+0.23(+12.37%)
Dec 04, 2020
1.790
1.860
1.730
1.860
87,700
+0.10(+5.68%)
Dec 03, 2020
1.690
1.800
1.620
1.760
101,809
+0.07(+4.14%)
Dec 02, 2020
1.680
1.730
1.650
1.690
27,099
+0.00(+0.00%)
Dec 01, 2020
1.700
1.700
1.600
1.690
34,442
+0.04(+2.42%)
Nov 30, 2020
1.750
1.750
1.630
1.650
90,617
-0.08(-4.62%)
Nov 27, 2020
1.660
1.730
1.660
1.730
36,100
+0.11(+6.79%)
Nov 25, 2020
1.660
1.700
1.620
1.620
27,600
-0.05(-2.99%)
Nov 24, 2020
1.660
1.790
1.650
1.670
116,534
+0.01(+0.60%)
Nov 23, 2020
1.850
1.850
1.650
1.660
194,469
-0.13(-7.26%)
Nov 20, 2020
1.780
1.850
1.720
1.790
52,100
+0.04(+2.29%)
Nov 19, 2020
1.700
1.800
1.610
1.750
116,324
+0.00(+0.00%)
Nov 18, 2020
1.700
1.778
1.700
1.750
31,354
+0.02(+1.16%)
Nov 17, 2020
1.900
1.900
1.650
1.730
126,039
-0.11(-5.98%)
Nov 16, 2020
1.800
1.877
1.800
1.840
90,194
+0.06(+3.37%)
Nov 13, 2020
1.640
1.870
1.610
1.780
383,000
+0.18(+11.25%)
Nov 12, 2020
1.440
1.710
1.430
1.600
582,285
+0.10(+6.67%)
Nov 11, 2020
1.310
1.440
1.300
1.500
124,050
+0.18(+13.64%)
Nov 10, 2020
1.320
1.330
1.280
1.320
46,146
+0.08(+6.45%)
Nov 09, 2020
1.220
1.266
1.205
1.240
66,020
+0.06(+5.08%)
Nov 06, 2020
1.180
1.220
1.180
1.180
6,800
-0.02(-1.67%)
Nov 05, 2020
1.220
1.220
1.190
1.200
13,712
-0.01(-0.83%)
Nov 04, 2020
1.210
1.230
1.160
1.210
8,597
+0.04(+3.42%)
Nov 03, 2020
1.180
1.190
1.140
1.170
10,024
-0.04(-3.31%)
Nov 02, 2020
1.200
1.210
1.130
1.210
37,446
+0.08(+7.08%)
Oct 30, 2020
1.260
1.278
1.120
1.130
88,900
-0.13(-10.32%)
Oct 29, 2020
1.220
1.285
1.210
1.260
137,797
+0.06(+5.00%)
Oct 28, 2020
1.210
1.270
1.150
1.200
158,455
-0.07(-5.51%)
Oct 27, 2020
1.120
1.320
1.070
1.270
946,009
+0.14(+12.39%)
Oct 26, 2020
1.130
1.190
1.110
1.130
95,017
+0.00(+0.00%)
Oct 23, 2020
1.020
1.130
1.010
1.130
90,000
+0.07(+6.60%)
Oct 22, 2020
1.020
1.080
1.000
1.060
15,806
-0.01(-0.93%)
Oct 21, 2020
1.070
1.080
1.050
1.070
36,196
+0.00(+0.00%)
Oct 20, 2020
1.060
1.080
1.058
1.070
21,218
-0.02(-1.83%)
Oct 19, 2020
1.100
1.100
1.080
1.090
13,634
-0.03(-2.37%)
Oct 16, 2020
1.160
1.160
1.080
1.117
3,300
-0.02(-2.06%)
Oct 15, 2020
1.090
1.160
1.090
1.140
17,988
+0.05(+4.59%)
Oct 14, 2020
1.110
1.120
1.076
1.090
18,297
-0.03(-2.68%)
Oct 13, 2020
1.120
1.130
1.110
1.120
1,779
-0.01(-0.88%)
Oct 12, 2020
1.120
1.161
1.110
1.130
7,556
-0.02(-1.74%)
Oct 09, 2020
1.170
1.200
1.120
1.150
18,300
-0.02(-1.71%)
Oct 08, 2020
1.120
1.200
1.060
1.170
59,538
+0.04(+4.00%)
Oct 07, 2020
1.150
1.160
1.110
1.125
29,805
-0.01(-1.32%)
Oct 06, 2020
1.130
1.150
1.130
1.140
8,331
+0.03(+2.70%)
Oct 05, 2020
1.114
1.160
1.110
1.110
7,090
-0.03(-2.63%)
Oct 02, 2020
1.164
1.186
1.120
1.140
20,200
-0.02(-1.87%)
Oct 01, 2020
1.151
1.180
1.130
1.162
11,929
+0.00(+0.15%)
Sep 30, 2020
1.110
1.250
1.078
1.160
71,925
+0.07(+6.42%)
Sep 29, 2020
1.010
1.120
1.010
1.090
25,003
+0.05(+4.81%)
Sep 28, 2020
1.020
1.040
0.9700
1.040
15,567
+0.04(+4.21%)
Sep 25, 2020
1.020
1.020
0.9800
0.9980
14,900
-0.02(-2.16%)
Sep 24, 2020
1.030
1.030
1.010
1.020
3,394
+0.02(+2.00%)
Sep 23, 2020
1.020
1.080
1.000
1.000
28,540
-0.04(-3.85%)
Sep 22, 2020
1.150
1.150
1.020
1.040
9,320
-0.03(-2.80%)
Sep 21, 2020
1.060
1.080
1.050
1.070
7,954
+0.00(+0.00%)
Sep 18, 2020
1.060
1.070
1.050
1.070
29,500
+0.00(+0.00%)
Sep 17, 2020
1.050
1.090
0.9800
1.070
7,963
+0.05(+4.90%)
Sep 16, 2020
1.010
1.090
0.9620
1.020
33,299
+0.01(+0.99%)
Sep 15, 2020
0.9800
1.010
0.9800
1.010
5,311
+0.03(+3.06%)
Sep 14, 2020
0.9800
0.9900
0.9700
0.9800
15,787
-0.01(-1.00%)
Sep 11, 2020
1.000
1.000
0.9700
0.9899
4,300
-0.01(-0.89%)
Sep 10, 2020
1.000
1.008
0.9600
0.9988
41,922
+0.01(+0.89%)
Sep 09, 2020
1.000
1.050
0.9610
0.9900
30,146
-0.03(-2.94%)
Sep 08, 2020
1.010
1.060
1.000
1.020
35,964
-0.02(-1.92%)
Sep 04, 2020
1.035
1.060
0.9720
1.040
22,800
-0.02(-1.64%)
Sep 03, 2020
1.030
1.060
1.000
1.057
15,246
-0.00(-0.25%)
Sep 02, 2020
1.030
1.060
1.010
1.060
38,514
+0.02(+1.92%)
Sep 01, 2020
1.060
1.080
1.010
1.040
27,165
-0.02(-1.89%)
Aug 31, 2020
1.100
1.100
1.060
1.060
15,978
-0.05(-4.50%)
Aug 28, 2020
1.110
1.110
1.060
1.110
27,600
+0.01(+0.91%)
Aug 27, 2020
1.100
1.140
1.080
1.100
9,039
-0.03(-2.65%)
Aug 26, 2020
1.090
1.130
1.090
1.130
4,016
+0.02(+1.57%)
Aug 25, 2020
1.115
1.140
1.100
1.113
9,082
-0.02(-1.55%)
Aug 24, 2020
1.130
1.140
1.080
1.130
47,519
+0.00(+0.00%)
Aug 21, 2020
1.080
1.159
1.060
1.130
18,000
+0.03(+2.73%)
Aug 20, 2020
1.090
1.150
1.080
1.100
30,153
-0.03(-2.65%)
Aug 19, 2020
1.160
1.160
1.100
1.130
37,168
-0.03(-2.59%)
Aug 18, 2020
1.130
1.170
1.130
1.160
11,737
+0.03(+2.65%)
Aug 17, 2020
1.130
1.190
1.130
1.130
26,463
-0.04(-3.42%)
Aug 14, 2020
1.170
1.180
1.150
1.170
9,100
-0.01(-0.85%)
Aug 13, 2020
1.170
1.190
1.140
1.180
50,798
+0.00(+0.43%)
Aug 12, 2020
1.183
1.200
1.146
1.175
58,414
-0.01(-1.26%)
Aug 11, 2020
1.150
1.210
1.140
1.190
30,504
+0.01(+0.85%)
Aug 10, 2020
1.210
1.210
1.130
1.180
84,105
+0.00(+0.00%)
Aug 07, 2020
1.170
1.190
1.120
1.180
36,600
+0.04(+3.51%)
Aug 06, 2020
1.250
1.250
1.030
1.140
268,872
-0.13(-10.24%)
Aug 05, 2020
1.310
1.320
1.260
1.270
38,242
-0.05(-3.92%)
Aug 04, 2020
1.300
1.360
1.251
1.322
162,334
+0.02(+1.68%)
Aug 03, 2020
1.340
1.410
1.260
1.300
293,991
-0.05(-3.70%)
Jul 31, 2020
1.280
1.440
1.260
1.350
307,200
+0.09(+7.14%)
Jul 30, 2020
1.320
1.329
1.250
1.260
26,801
-0.02(-1.56%)
Jul 29, 2020
1.240
1.330
1.200
1.280
106,790
+0.07(+5.79%)
Jul 28, 2020
1.190
1.260
1.180
1.210
32,798
+0.04(+3.15%)
Jul 27, 2020
1.210
1.210
1.170
1.173
11,979
-0.04(-3.06%)
Jul 24, 2020
1.160
1.250
1.160
1.210
29,100
+0.03(+2.54%)
Jul 23, 2020
1.240
1.250
1.170
1.180
27,408
-0.03(-2.48%)
Jul 22, 2020
1.140
1.220
1.140
1.210
28,433
+0.05(+4.31%)
Jul 21, 2020
1.150
1.160
1.140
1.160
9,572
+0.02(+1.75%)
Jul 20, 2020
1.160
1.160
1.130
1.140
10,964
-0.02(-1.72%)
Jul 17, 2020
1.120
1.160
1.120
1.160
22,700
+0.04(+3.57%)
Jul 16, 2020
1.150
1.160
1.118
1.120
6,435
-0.03(-2.61%)
Jul 15, 2020
1.130
1.150
1.115
1.150
19,260
+0.01(+0.88%)
Jul 14, 2020
1.160
1.160
1.110
1.140
16,742
+0.01(+0.88%)
Jul 13, 2020
1.160
1.167
1.120
1.130
45,344
-0.03(-2.59%)
Jul 10, 2020
1.140
1.170
1.100
1.160
9,200
+0.00(+0.05%)
Jul 09, 2020
1.160
1.230
1.140
1.159
9,555
-0.01(-0.91%)
Jul 08, 2020
1.230
1.230
1.135
1.170
50,695
-0.08(-6.40%)
Jul 07, 2020
1.210
1.280
1.150
1.250
82,162
+0.05(+4.17%)
Jul 06, 2020
1.150
1.230
1.120
1.200
166,064
+0.12(+11.11%)
Jul 02, 2020
1.140
1.140
1.060
1.080
14,700
-0.01(-0.92%)
Jul 01, 2020
1.060
1.140
1.060
1.090
8,978
+0.01(+0.93%)
Jun 30, 2020
1.070
1.100
1.040
1.080
40,929
+0.04(+3.85%)
Jun 29, 2020
1.100
1.120
1.040
1.040
21,730
-0.08(-7.14%)
Jun 26, 2020
1.080
1.140
1.080
1.120
21,400
-0.01(-0.88%)
Jun 25, 2020
1.060
1.150
1.050
1.130
59,217
+0.07(+6.60%)
Jun 24, 2020
1.090
1.190
1.040
1.060
72,677
-0.03(-2.75%)
Jun 23, 2020
1.130
1.170
1.090
1.090
102,807
-0.07(-6.37%)
Jun 22, 2020
1.140
1.200
1.131
1.164
61,849
+0.05(+4.88%)
Jun 19, 2020
1.160
1.180
1.100
1.110
51,500
-0.04(-3.48%)
Jun 18, 2020
1.290
1.290
1.080
1.150
66,183
+0.00(+0.00%)
Jun 17, 2020
1.240
1.260
1.120
1.150
195,171
-0.12(-9.45%)
Jun 16, 2020
1.190
1.600
1.110
1.270
1,861,818
+0.21(+19.81%)
Jun 15, 2020
1.060
1.120
1.000
1.060
44,792
+0.01(+0.95%)
Jun 12, 2020
1.070
1.070
1.020
1.050
14,700
+0.01(+0.96%)
Jun 11, 2020
1.010
1.060
1.000
1.040
12,465
-0.04(-3.70%)
Jun 10, 2020
1.060
1.120
1.023
1.080
20,545
+0.05(+4.35%)
Jun 09, 2020
1.020
1.060
1.010
1.035
29,935
-0.02(-1.43%)
Jun 08, 2020
1.020
1.080
1.020
1.050
42,602
+0.05(+5.00%)
Jun 05, 2020
1.010
1.010
0.9600
1.000
16,700
+0.01(+1.01%)
Jun 04, 2020
0.9600
1.020
0.9240
0.9900
23,998
+0.00(+0.01%)
Jun 03, 2020
0.9600
1.005
0.9102
0.9899
10,554
-0.01(-1.01%)
Jun 02, 2020
0.9400
1.000
0.9400
1.000
13,691
+0.01(+1.01%)
Jun 01, 2020
1.000
1.010
0.9575
0.9900
10,161
-0.02(-1.98%)
May 29, 2020
0.9302
1.010
0.9201
1.010
23,900
+0.08(+8.49%)
May 28, 2020
0.9200
0.9856
0.8800
0.9310
47,016
-0.06(-5.96%)
May 27, 2020
0.9800
0.9900
0.9300
0.9900
8,031
+0.00(+0.00%)
May 26, 2020
1.000
1.000
0.9800
0.9900
8,593
-0.01(-1.00%)
May 22, 2020
0.9600
1.010
0.9300
1.000
9,400
+0.05(+5.26%)
May 21, 2020
1.073
1.073
0.9500
0.9500
8,664
-0.08(-7.77%)
May 20, 2020
1.080
1.080
0.9900
1.030
11,098
-0.01(-0.96%)
May 19, 2020
0.9800
1.050
0.9800
1.040
12,724
+0.08(+8.33%)
May 18, 2020
0.9000
0.9800
0.8100
0.9600
24,009
+0.06(+6.67%)
May 15, 2020
0.9000
1.020
0.8999
0.9000
10,600
+0.00(+0.00%)
May 14, 2020
0.9100
0.9300
0.9000
0.9000
9,961
-0.04(-3.74%)
May 13, 2020
0.9600
0.9700
0.9200
0.9350
9,101
-0.04(-4.59%)
May 12, 2020
0.9500
0.9900
0.9100
0.9800
3,162
+0.06(+6.29%)
May 11, 2020
1.010
1.015
0.9130
0.9220
17,033
-0.05(-5.44%)
May 08, 2020
0.9700
0.9999
0.9068
0.9750
19,700
+0.03(+3.59%)
May 07, 2020
1.040
1.050
0.8691
0.9412
26,983
-0.06(-5.87%)
May 06, 2020
1.110
1.120
0.9600
0.9999
42,642
-0.06(-5.67%)
May 05, 2020
1.050
1.080
1.010
1.060
101,533
+0.08(+8.27%)
May 04, 2020
0.9028
0.9900
0.8235
0.9790
43,171
+0.06(+6.99%)
May 01, 2020
0.8599
0.9150
0.8000
0.9150
35,500
+0.06(+6.41%)
Apr 30, 2020
0.8600
0.8600
0.8299
0.8599
33,152
+0.01(+1.16%)
Apr 29, 2020
0.8200
0.8600
0.8000
0.8500
36,582
+0.05(+5.64%)
Apr 28, 2020
0.8101
0.8200
0.7601
0.8046
43,668
+0.00(+0.56%)
Apr 27, 2020
0.8500
0.8500
0.8000
0.8001
24,448
-0.06(-6.95%)
Apr 24, 2020
0.8600
0.8600
0.8301
0.8599
3,300
-0.00(-0.01%)
Apr 23, 2020
0.8000
0.8601
0.8000
0.8600
2,185
+0.01(+0.88%)
Apr 22, 2020
0.7800
0.8600
0.7800
0.8525
26,238
-0.02(-2.01%)
Apr 21, 2020
0.8799
0.8799
0.8012
0.8700
2,819
-0.01(-0.80%)
Apr 20, 2020
0.8700
0.8899
0.7917
0.8770
29,202
+0.03(+3.29%)
Apr 17, 2020
0.7500
0.8499
0.7400
0.8491
45,000
+0.08(+10.27%)
Apr 16, 2020
0.7400
0.7700
0.7395
0.7700
11,625
+0.03(+4.05%)
Apr 15, 2020
0.7300
0.7400
0.7300
0.7400
32,428
-0.04(-5.13%)
Apr 14, 2020
0.7300
0.7800
0.7300
0.7800
8,419
+0.00(+0.00%)
Apr 13, 2020
0.7300
0.7900
0.7210
0.7800
18,584
+0.03(+4.38%)
Apr 09, 2020
0.8000
0.8438
0.7138
0.7473
23,300
-0.00(-0.36%)
Apr 08, 2020
0.8100
0.8100
0.7211
0.7500
2,960
-0.06(-7.41%)
Apr 07, 2020
0.7737
0.8100
0.7737
0.8100
340
+0.00(+0.50%)
Apr 06, 2020
0.7200
0.8080
0.7200
0.8060
20,767
+0.03(+3.33%)
Apr 03, 2020
0.8250
0.8250
0.7300
0.7800
1,200
-0.04(-4.65%)
Apr 02, 2020
0.7100
0.8259
0.7100
0.8180
16,057
+0.08(+11.54%)
Apr 01, 2020
0.7101
0.7800
0.7101
0.7334
3,260
-0.05(-5.97%)
Mar 31, 2020
0.7700
0.8200
0.7700
0.7800
14,658
+0.02(+2.67%)
Mar 30, 2020
0.7200
0.7800
0.7200
0.7597
3,436
+0.06(+8.53%)
Mar 27, 2020
0.7035
0.7035
0.7000
0.7000
1,200
-0.01(-1.41%)
Mar 26, 2020
0.6700
0.7999
0.6595
0.7100
23,666
+0.04(+5.97%)
Mar 25, 2020
0.6610
0.6770
0.6201
0.6700
3,748
+0.05(+8.06%)
Mar 24, 2020
0.6000
0.6200
0.5800
0.6200
8,837
+0.02(+3.33%)
Mar 23, 2020
0.7300
0.7300
0.5610
0.6000
65,238
-0.06(-8.72%)
Mar 20, 2020
0.6610
0.8500
0.6010
0.6573
42,400
-0.04(-6.10%)
Mar 19, 2020
0.8100
0.8298
0.6512
0.7000
50,519
-0.01(-1.41%)
Mar 18, 2020
0.6701
0.7102
0.6512
0.7100
11,809
+0.03(+4.41%)
Mar 17, 2020
0.6900
0.8200
0.6600
0.6800
39,106
-0.05(-6.85%)
Mar 16, 2020
0.7901
0.8099
0.7000
0.7300
23,477
-0.05(-6.41%)
Mar 13, 2020
0.7600
0.7936
0.7101
0.7800
8,000
+0.02(+2.63%)
Mar 12, 2020
0.7900
0.8200
0.7201
0.7600
66,553
-0.04(-4.94%)
Mar 11, 2020
0.8700
0.9003
0.7901
0.7995
30,671
-0.07(-8.10%)
Mar 10, 2020
0.8000
0.9256
0.7900
0.8700
49,675
+0.06(+7.41%)
Mar 09, 2020
0.8925
0.9156
0.7910
0.8100
103,690
-0.07(-7.95%)
Mar 06, 2020
0.8800
0.9255
0.8800
0.8800
16,600
+0.00(+0.00%)
Mar 05, 2020
0.8800
0.9299
0.8800
0.8800
5,904
-0.06(-5.93%)
Mar 04, 2020
0.9020
0.9400
0.8800
0.9355
1,016
-0.00(-0.48%)
Mar 03, 2020
0.8500
0.9400
0.8500
0.9400
6,219
+0.09(+10.58%)
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.