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
Future Fintech Group Inc
(NQ:
FTFT
)
0.7200
-0.0200 (-2.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
1.110
1.180
1.050
1.100
81,291
-0.01(-0.90%)
Feb 28, 2024
1.210
1.260
1.070
1.110
203,670
-0.04(-3.48%)
Feb 27, 2024
1.220
1.280
1.100
1.150
165,541
-0.02(-1.71%)
Feb 26, 2024
1.110
1.190
1.023
1.170
137,671
+0.15(+14.71%)
Feb 23, 2024
1.050
1.070
1.020
1.020
41,711
-0.05(-4.67%)
Feb 22, 2024
1.150
1.150
1.050
1.070
65,376
-0.02(-1.83%)
Feb 21, 2024
1.140
1.140
1.060
1.090
110,996
-0.04(-3.96%)
Feb 20, 2024
1.220
1.220
1.070
1.135
94,625
-0.08(-6.97%)
Feb 16, 2024
1.260
1.300
1.180
1.220
71,272
-0.01(-0.81%)
Feb 15, 2024
1.340
1.370
1.210
1.230
80,247
-0.09(-6.82%)
Feb 14, 2024
1.210
1.360
1.210
1.320
224,761
+0.10(+8.20%)
Feb 13, 2024
1.300
1.300
1.170
1.220
99,377
-0.11(-8.27%)
Feb 12, 2024
1.180
1.380
1.150
1.330
160,232
+0.15(+12.71%)
Feb 09, 2024
1.140
1.280
1.140
1.180
106,253
+0.03(+2.61%)
Feb 08, 2024
1.130
1.162
1.070
1.150
94,739
+0.12(+11.65%)
Feb 07, 2024
0.9800
1.080
0.9825
1.030
48,215
+0.04(+4.04%)
Feb 06, 2024
0.9900
1.030
0.9900
0.9900
26,344
-0.00(-0.24%)
Feb 05, 2024
1.050
1.050
0.9607
0.9924
34,664
-0.02(-1.74%)
Feb 02, 2024
0.9500
1.030
0.9500
1.010
41,234
+0.02(+2.02%)
Feb 01, 2024
1.070
1.120
0.9520
0.9900
136,921
-0.06(-5.71%)
Jan 31, 2024
1.050
1.090
1.030
1.050
45,588
+0.02(+1.94%)
Jan 30, 2024
1.150
1.170
0.9950
1.030
81,583
-0.07(-6.30%)
Jan 29, 2024
0.9900
1.149
0.9900
1.099
168,108
+0.15(+15.71%)
Jan 26, 2024
0.8700
0.9900
0.8700
0.9500
111,577
+0.08(+9.20%)
Jan 25, 2024
0.9200
0.9200
0.8610
0.8700
39,436
-0.05(-5.43%)
Jan 24, 2024
0.9056
0.9300
0.8610
0.9200
125,086
+0.02(+2.47%)
Jan 23, 2024
0.8700
0.9300
0.8700
0.8978
37,106
+0.01(+0.88%)
Jan 22, 2024
0.9039
0.9478
0.8700
0.8900
92,243
-0.03(-3.39%)
Jan 19, 2024
0.9335
0.9808
0.9000
0.9212
38,337
+0.02(+2.56%)
Jan 18, 2024
0.9093
0.9486
0.8502
0.8982
94,432
+0.05(+6.06%)
Jan 17, 2024
0.9800
0.9800
0.8100
0.8469
165,040
-0.12(-12.69%)
Jan 16, 2024
1.000
1.000
0.9451
0.9700
73,682
-0.05(-4.90%)
Jan 12, 2024
1.080
1.100
0.9398
1.020
375,274
-0.27(-20.93%)
Jan 11, 2024
1.480
1.668
1.239
1.290
569,060
-0.04(-3.07%)
Jan 10, 2024
1.400
1.470
1.280
1.331
173,089
-0.08(-5.62%)
Jan 09, 2024
1.530
1.540
1.380
1.410
74,736
-0.14(-9.03%)
Jan 08, 2024
1.400
1.630
1.400
1.550
233,683
+0.13(+9.15%)
Jan 05, 2024
1.830
1.920
1.385
1.420
368,007
-0.40(-21.98%)
Jan 04, 2024
1.750
2.000
1.710
1.820
160,080
+0.00(+0.00%)
Jan 03, 2024
1.760
1.850
1.570
1.820
173,566
-0.05(-2.67%)
Jan 02, 2024
2.060
2.200
1.851
1.870
259,830
+0.04(+2.19%)
Dec 29, 2023
2.100
2.600
1.700
1.830
928,838
-0.20(-9.85%)
Dec 28, 2023
1.610
2.290
1.510
2.030
1,391,233
+0.43(+26.87%)
Dec 27, 2023
1.280
1.690
1.221
1.600
454,928
+0.40(+33.33%)
Dec 26, 2023
1.240
1.280
1.100
1.200
182,616
-0.04(-3.23%)
Dec 22, 2023
1.140
1.310
1.140
1.240
237,947
+0.09(+7.83%)
Dec 21, 2023
1.200
1.240
1.050
1.150
144,902
+0.03(+2.69%)
Dec 20, 2023
0.9600
1.290
0.9201
1.120
483,209
+0.17(+17.90%)
Dec 19, 2023
0.9300
0.9600
0.8702
0.9499
69,157
+0.03(+3.59%)
Dec 18, 2023
0.9200
0.9500
0.8900
0.9170
59,428
-0.02(-2.33%)
Dec 15, 2023
0.9660
0.9800
0.9152
0.9389
18,232
-0.02(-2.20%)
Dec 14, 2023
0.9200
1.000
0.9198
0.9600
44,119
+0.06(+6.43%)
Dec 13, 2023
0.8400
0.9408
0.8431
0.9020
50,094
+0.04(+4.88%)
Dec 12, 2023
0.8400
0.8998
0.8314
0.8600
18,099
+0.02(+2.38%)
Dec 11, 2023
0.9000
0.9100
0.8300
0.8400
49,032
-0.10(-10.89%)
Dec 08, 2023
0.9600
0.9600
0.8803
0.9427
62,458
-0.02(-1.80%)
Dec 07, 2023
1.020
1.060
0.9216
0.9600
141,950
-0.13(-11.93%)
Dec 06, 2023
1.070
1.140
0.9976
1.090
162,578
+0.17(+17.95%)
Dec 05, 2023
0.8447
0.9556
0.8400
0.9241
93,084
+0.05(+6.12%)
Dec 04, 2023
0.8300
0.8977
0.8225
0.8708
135,295
+0.09(+11.06%)
Dec 01, 2023
0.7500
0.8000
0.7300
0.7841
64,321
+0.05(+6.87%)
Nov 30, 2023
0.7200
0.7600
0.7105
0.7337
13,884
-0.02(-2.43%)
Nov 29, 2023
0.7500
0.7580
0.7400
0.7520
18,620
+0.01(+1.35%)
Nov 28, 2023
0.7400
0.7500
0.7050
0.7420
7,686
+0.01(+1.57%)
Nov 27, 2023
0.7600
0.7601
0.7002
0.7305
21,375
-0.03(-3.88%)
Nov 24, 2023
0.7022
0.7662
0.7022
0.7600
24,766
+0.01(+1.36%)
Nov 22, 2023
0.7500
0.7662
0.7002
0.7498
29,415
-0.00(-0.33%)
Nov 21, 2023
0.7040
0.7523
0.7040
0.7523
27,020
+0.03(+3.54%)
Nov 20, 2023
0.7360
0.7361
0.7042
0.7266
29,792
-0.01(-1.29%)
Nov 17, 2023
0.7200
0.7361
0.7002
0.7361
10,398
+0.01(+1.39%)
Nov 16, 2023
0.7320
0.7332
0.6831
0.7260
31,709
+0.03(+3.70%)
Nov 15, 2023
0.7100
0.7500
0.6800
0.7001
73,381
-0.00(-0.51%)
Nov 14, 2023
0.7300
0.7700
0.6902
0.7037
36,101
-0.03(-3.59%)
Nov 13, 2023
0.7500
0.7500
0.6802
0.7299
40,812
-0.02(-2.20%)
Nov 10, 2023
0.7900
0.7900
0.7053
0.7463
63,330
-0.06(-7.75%)
Nov 09, 2023
0.8300
0.8641
0.7800
0.8090
49,494
+0.01(+1.52%)
Nov 08, 2023
0.8200
0.8200
0.7707
0.7969
11,729
+0.04(+4.86%)
Nov 07, 2023
0.8298
0.8298
0.7480
0.7600
28,353
+0.02(+2.63%)
Nov 06, 2023
0.8500
0.8458
0.7405
0.7405
30,639
-0.07(-8.51%)
Nov 03, 2023
0.7900
0.8200
0.7900
0.8094
12,595
+0.02(+2.46%)
Nov 02, 2023
0.7500
0.7900
0.7500
0.7900
34,628
+0.04(+5.32%)
Nov 01, 2023
0.8034
0.8297
0.7500
0.7501
31,538
+0.01(+1.36%)
Oct 31, 2023
0.8100
0.8489
0.7101
0.7400
67,741
-0.10(-11.71%)
Oct 30, 2023
0.8200
0.8661
0.8100
0.8381
39,008
+0.02(+2.21%)
Oct 27, 2023
0.9200
0.9700
0.8102
0.8200
91,228
-0.10(-11.09%)
Oct 26, 2023
1.050
1.050
0.9001
0.9223
97,662
-0.16(-14.60%)
Oct 25, 2023
1.110
1.110
1.050
1.080
66,389
+0.01(+0.93%)
Oct 24, 2023
1.060
1.120
1.000
1.070
114,843
+0.14(+14.44%)
Oct 23, 2023
0.9200
0.9898
0.9101
0.9350
85,183
-0.02(-2.60%)
Oct 20, 2023
1.000
1.039
0.9220
0.9600
36,592
-0.05(-4.95%)
Oct 19, 2023
1.010
1.030
1.000
1.010
20,797
+0.00(+0.00%)
Oct 18, 2023
1.060
1.060
1.000
1.010
17,490
-0.02(-1.94%)
Oct 17, 2023
1.040
1.060
1.030
1.030
11,560
-0.01(-1.27%)
Oct 16, 2023
1.010
1.055
1.029
1.043
18,715
+0.02(+1.79%)
Oct 13, 2023
1.010
1.040
1.010
1.025
10,633
+0.01(+1.48%)
Oct 12, 2023
1.020
1.050
1.010
1.010
19,048
+0.01(+1.01%)
Oct 11, 2023
1.050
1.090
1.000
1.000
35,053
-0.06(-5.66%)
Oct 10, 2023
1.040
1.070
1.000
1.060
16,206
+0.02(+1.90%)
Oct 09, 2023
1.060
1.108
1.040
1.040
25,474
-0.01(-1.40%)
Oct 06, 2023
1.050
1.100
1.050
1.055
12,422
-0.01(-0.94%)
Oct 05, 2023
1.120
1.120
1.060
1.065
12,470
+0.00(+0.00%)
Oct 04, 2023
1.100
1.100
1.060
1.065
26,770
-0.05(-4.05%)
Oct 03, 2023
1.090
1.130
1.090
1.110
15,318
+0.02(+2.29%)
Oct 02, 2023
1.130
1.139
1.080
1.085
16,702
-0.02(-2.23%)
Sep 29, 2023
1.070
1.135
1.070
1.110
22,356
+0.01(+0.90%)
Sep 28, 2023
1.080
1.130
1.080
1.100
26,506
+0.02(+1.86%)
Sep 27, 2023
1.050
1.110
1.050
1.080
34,063
-0.03(-2.70%)
Sep 26, 2023
1.100
1.110
1.080
1.110
6,836
+0.00(+0.00%)
Sep 25, 2023
1.120
1.131
1.080
1.110
24,868
-0.03(-2.67%)
Sep 22, 2023
1.149
1.164
1.140
1.141
7,891
-0.01(-0.65%)
Sep 21, 2023
1.100
1.169
1.100
1.148
8,416
+0.02(+2.15%)
Sep 20, 2023
1.160
1.160
1.120
1.124
10,165
-0.01(-0.72%)
Sep 19, 2023
1.160
1.160
1.120
1.132
35,016
-0.03(-2.42%)
Sep 18, 2023
1.180
1.180
1.131
1.160
12,763
-0.03(-2.45%)
Sep 15, 2023
1.210
1.210
1.180
1.189
16,845
-0.01(-1.01%)
Sep 14, 2023
1.180
1.230
1.180
1.201
10,384
+0.03(+2.23%)
Sep 13, 2023
1.170
1.190
1.170
1.175
13,457
+0.03(+2.17%)
Sep 12, 2023
1.110
1.180
1.110
1.150
32,442
+0.05(+4.55%)
Sep 11, 2023
1.150
1.194
1.100
1.100
40,705
-0.03(-2.65%)
Sep 08, 2023
1.080
1.170
1.080
1.130
32,493
+0.00(+0.01%)
Sep 07, 2023
1.220
1.274
1.070
1.130
94,334
-0.11(-8.88%)
Sep 06, 2023
1.260
1.280
1.230
1.240
26,924
-0.04(-3.13%)
Sep 05, 2023
1.380
1.380
1.258
1.280
108,406
-0.10(-7.25%)
Sep 01, 2023
1.400
1.490
1.360
1.380
26,181
+0.02(+1.47%)
Aug 31, 2023
1.380
1.455
1.360
1.360
21,409
-0.09(-6.21%)
Aug 30, 2023
1.460
1.460
1.400
1.450
18,885
-0.02(-1.36%)
Aug 29, 2023
1.370
1.500
1.370
1.470
47,976
+0.05(+3.77%)
Aug 28, 2023
1.450
1.500
1.388
1.417
7,831
-0.01(-0.94%)
Aug 25, 2023
1.380
1.489
1.360
1.430
19,985
+0.06(+4.38%)
Aug 24, 2023
1.370
1.400
1.320
1.370
11,752
-0.03(-2.14%)
Aug 23, 2023
1.540
1.590
1.400
1.400
52,342
-0.06(-4.11%)
Aug 22, 2023
1.400
1.480
1.380
1.460
38,297
+0.04(+2.82%)
Aug 21, 2023
1.500
1.500
1.350
1.420
27,481
+0.03(+2.16%)
Aug 18, 2023
1.350
1.430
1.310
1.390
57,634
+0.04(+2.96%)
Aug 17, 2023
1.380
1.450
1.330
1.350
19,855
-0.01(-0.74%)
Aug 16, 2023
1.530
1.530
1.360
1.360
68,978
-0.13(-8.72%)
Aug 15, 2023
1.670
1.670
1.480
1.490
41,503
-0.17(-10.24%)
Aug 14, 2023
1.880
1.900
1.650
1.660
52,057
-0.24(-12.40%)
Aug 11, 2023
1.890
1.950
1.850
1.895
62,609
+0.03(+1.88%)
Aug 10, 2023
1.700
1.920
1.700
1.860
143,460
+0.17(+10.06%)
Aug 09, 2023
1.640
1.740
1.630
1.690
50,805
+0.06(+3.69%)
Aug 08, 2023
1.600
1.690
1.560
1.630
44,532
-0.00(-0.01%)
Aug 07, 2023
1.440
1.780
1.409
1.630
92,374
+0.19(+13.19%)
Aug 04, 2023
1.600
1.600
1.440
1.440
31,175
-0.15(-9.37%)
Aug 03, 2023
1.510
1.600
1.510
1.589
54,551
+0.05(+3.18%)
Aug 02, 2023
1.430
1.660
1.430
1.540
154,791
+0.10(+6.94%)
Aug 01, 2023
1.350
1.510
1.350
1.440
181,196
+0.06(+4.35%)
Jul 31, 2023
1.250
1.380
1.250
1.380
42,718
+0.14(+11.29%)
Jul 28, 2023
1.190
1.260
1.180
1.240
14,185
+0.07(+5.98%)
Jul 27, 2023
1.240
1.240
1.170
1.170
27,553
-0.05(-4.10%)
Jul 26, 2023
1.250
1.280
1.210
1.220
27,220
-0.01(-0.81%)
Jul 25, 2023
1.310
1.310
1.230
1.230
44,388
-0.05(-3.91%)
Jul 24, 2023
1.300
1.300
1.260
1.280
33,288
-0.00(-0.09%)
Jul 21, 2023
1.290
1.320
1.260
1.281
57,111
-0.04(-2.94%)
Jul 20, 2023
1.310
1.330
1.280
1.320
23,638
-0.01(-0.75%)
Jul 19, 2023
1.360
1.360
1.298
1.330
22,444
+0.04(+3.10%)
Jul 18, 2023
1.330
1.387
1.280
1.290
70,922
-0.09(-6.52%)
Jul 17, 2023
1.440
1.440
1.350
1.380
45,629
-0.05(-3.50%)
Jul 14, 2023
1.500
1.550
1.390
1.430
75,321
-0.06(-4.03%)
Jul 13, 2023
1.350
1.640
1.280
1.490
377,482
+0.14(+10.37%)
Jul 12, 2023
1.450
1.450
1.330
1.350
39,988
-0.01(-0.74%)
Jul 11, 2023
1.300
1.450
1.280
1.360
74,453
+0.03(+2.26%)
Jul 10, 2023
1.390
1.390
1.280
1.330
63,996
-0.06(-4.32%)
Jul 07, 2023
1.330
1.420
1.310
1.390
44,942
+0.09(+6.96%)
Jul 06, 2023
1.300
1.350
1.280
1.300
9,262
-0.06(-4.09%)
Jul 05, 2023
1.310
1.370
1.280
1.355
10,065
-0.02(-1.81%)
Jul 03, 2023
1.240
1.400
1.240
1.380
29,783
+0.08(+6.15%)
Jun 30, 2023
1.300
1.337
1.250
1.300
37,921
-0.00(-0.25%)
Jun 29, 2023
1.350
1.350
1.290
1.303
23,792
-0.05(-3.46%)
Jun 28, 2023
1.300
1.365
1.290
1.350
18,001
+0.04(+3.05%)
Jun 27, 2023
1.350
1.360
1.299
1.310
18,876
-0.01(-0.76%)
Jun 26, 2023
1.410
1.420
1.270
1.320
53,264
-0.08(-5.71%)
Jun 23, 2023
1.430
1.431
1.250
1.400
52,173
-0.01(-0.71%)
Jun 22, 2023
1.360
1.410
1.300
1.410
47,769
+0.07(+5.22%)
Jun 21, 2023
1.240
1.440
1.240
1.340
315,152
+0.07(+5.51%)
Jun 20, 2023
1.240
1.290
1.240
1.270
19,698
+0.00(+0.00%)
Jun 16, 2023
1.240
1.280
1.240
1.270
16,235
-0.01(-0.78%)
Jun 15, 2023
1.320
1.320
1.230
1.280
17,933
+0.00(+0.00%)
May 08, 2023
1.320
1.320
1.250
1.280
17,960
-0.03(-2.29%)
May 05, 2023
1.290
1.340
1.250
1.310
42,066
-0.01(-0.76%)
May 04, 2023
1.330
1.440
1.274
1.320
49,647
-0.05(-3.65%)
May 03, 2023
1.400
1.440
1.350
1.370
66,935
+0.00(+0.00%)
May 02, 2023
1.310
1.450
1.310
1.370
65,157
+0.06(+4.58%)
May 01, 2023
1.250
1.440
1.230
1.310
54,360
+0.08(+6.50%)
Apr 28, 2023
1.250
1.270
1.220
1.230
19,737
-0.01(-0.40%)
Apr 27, 2023
1.250
1.265
1.210
1.235
7,037
-0.02(-1.98%)
Apr 26, 2023
1.280
1.360
1.240
1.260
13,768
-0.02(-1.56%)
Apr 25, 2023
1.250
1.280
1.250
1.280
11,038
+0.03(+2.40%)
Apr 24, 2023
1.220
1.460
1.203
1.250
50,805
+0.02(+1.63%)
Apr 21, 2023
1.340
1.340
1.230
1.230
23,967
-0.13(-9.56%)
Apr 20, 2023
1.330
1.370
1.330
1.360
17,562
-0.02(-1.45%)
Apr 19, 2023
1.380
1.380
1.330
1.380
22,186
+0.00(+0.00%)
Apr 18, 2023
1.450
1.470
1.370
1.380
24,890
-0.07(-4.83%)
Apr 17, 2023
1.440
1.460
1.400
1.450
10,351
+0.04(+2.86%)
Apr 14, 2023
1.500
1.500
1.360
1.410
26,206
-0.04(-2.78%)
Apr 13, 2023
1.400
1.470
1.341
1.450
32,315
+0.10(+7.41%)
Apr 12, 2023
1.350
1.391
1.330
1.350
28,774
-0.02(-1.46%)
Apr 11, 2023
1.240
1.408
1.240
1.370
89,772
+0.11(+8.73%)
Apr 10, 2023
1.240
1.290
1.200
1.260
26,702
+0.02(+1.61%)
Apr 06, 2023
1.300
1.308
1.200
1.240
27,664
-0.02(-1.59%)
Apr 05, 2023
1.220
1.280
1.170
1.260
88,570
+0.06(+5.00%)
Apr 04, 2023
1.120
1.270
1.060
1.200
131,824
+0.11(+10.09%)
Apr 03, 2023
1.090
1.150
1.046
1.090
25,355
+0.03(+2.83%)
Mar 31, 2023
1.090
1.100
1.040
1.060
27,436
+0.00(+0.00%)
Mar 30, 2023
1.070
1.131
1.050
1.060
55,123
-0.01(-0.93%)
Mar 29, 2023
1.130
1.130
1.052
1.070
41,155
-0.03(-2.73%)
Mar 28, 2023
1.130
1.174
1.100
1.100
38,837
-0.05(-4.35%)
Mar 27, 2023
1.190
1.190
1.135
1.150
25,947
-0.04(-3.36%)
Mar 24, 2023
1.180
1.190
1.160
1.190
36,774
+0.01(+0.84%)
Mar 23, 2023
1.250
1.250
1.175
1.180
39,353
-0.03(-2.47%)
Mar 22, 2023
1.240
1.320
1.180
1.210
39,981
-0.03(-2.42%)
Mar 21, 2023
1.220
1.260
1.200
1.240
42,177
+0.05(+4.20%)
Mar 20, 2023
1.200
1.350
1.170
1.190
58,064
-0.03(-2.46%)
Mar 17, 2023
1.170
1.250
1.170
1.220
41,676
+0.01(+0.44%)
Mar 16, 2023
1.220
1.260
1.200
1.215
15,006
-0.01(-0.44%)
Mar 15, 2023
1.300
1.314
1.220
1.220
24,838
-0.03(-2.40%)
Mar 14, 2023
1.310
1.380
1.220
1.250
48,154
-0.06(-4.59%)
Mar 13, 2023
1.220
1.378
1.215
1.310
140,180
+0.06(+4.81%)
Mar 10, 2023
1.370
1.410
1.210
1.250
64,266
-0.13(-9.42%)
Mar 09, 2023
1.510
1.510
1.350
1.380
59,121
-0.16(-10.10%)
Mar 08, 2023
1.720
1.721
1.520
1.535
39,826
-0.14(-8.08%)
Mar 07, 2023
1.710
1.780
1.650
1.670
23,946
-0.04(-2.34%)
Mar 06, 2023
1.710
1.780
1.698
1.710
15,265
-0.02(-1.16%)
Mar 03, 2023
1.750
1.750
1.660
1.730
77,357
-0.01(-0.57%)
Mar 02, 2023
1.760
1.760
1.720
1.740
14,854
-0.05(-2.79%)
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.