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
Mercurity Fintech Holding Inc ADR
(NQ:
MFH
)
1.530
-0.140 (-8.38%)
Streaming Delayed Price
Updated: 3:32 PM EDT, Jun 17, 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
2.950
3.100
2.820
3.000
5,731
+0.19(+6.62%)
Feb 28, 2024
3.080
3.100
2.792
2.814
9,406
-0.21(-6.83%)
Feb 27, 2024
3.040
3.100
2.900
3.020
17,201
-0.05(-1.63%)
Feb 26, 2024
3.010
3.100
2.600
3.070
8,436
+0.06(+1.99%)
Feb 23, 2024
3.100
3.250
3.000
3.010
25,810
-0.19(-5.94%)
Feb 22, 2024
2.620
3.300
2.620
3.200
90,718
+0.92(+40.35%)
Feb 21, 2024
2.750
2.750
2.280
2.280
9,704
-0.58(-20.22%)
Feb 20, 2024
2.920
2.964
2.680
2.858
11,625
-0.01(-0.42%)
Feb 16, 2024
2.990
2.991
2.870
2.870
11,634
-0.12(-4.01%)
Feb 15, 2024
3.130
3.130
2.680
2.990
34,246
-0.15(-4.78%)
Feb 14, 2024
3.150
3.300
3.140
3.140
15,960
-0.07(-2.33%)
Feb 13, 2024
3.160
3.300
3.000
3.215
8,537
+0.05(+1.74%)
Feb 12, 2024
3.360
3.500
3.021
3.160
20,966
-0.09(-2.77%)
Feb 09, 2024
3.150
3.400
3.150
3.250
24,137
+0.13(+4.17%)
Feb 08, 2024
3.190
3.190
3.000
3.120
7,474
-0.07(-2.19%)
Feb 07, 2024
3.190
3.190
3.020
3.190
8,727
+0.04(+1.27%)
Feb 06, 2024
2.780
3.150
2.780
3.150
28,717
+0.27(+9.38%)
Feb 05, 2024
2.500
2.950
2.500
2.880
16,624
+0.30(+11.63%)
Feb 02, 2024
2.490
2.580
2.270
2.580
16,668
+0.22(+9.32%)
Feb 01, 2024
2.300
2.700
2.300
2.360
21,665
+0.09(+3.96%)
Jan 31, 2024
2.250
2.480
2.250
2.270
20,967
+0.01(+0.44%)
Jan 30, 2024
2.490
2.800
2.260
2.260
56,105
-0.23(-9.24%)
Jan 29, 2024
2.000
2.800
1.960
2.490
212,709
+0.57(+29.69%)
Jan 26, 2024
1.880
2.000
1.768
1.920
13,112
+0.28(+17.07%)
Jan 25, 2024
1.640
1.749
1.630
1.640
8,336
+0.08(+5.13%)
Jan 24, 2024
1.580
1.660
1.500
1.560
18,267
+0.05(+3.31%)
Jan 23, 2024
1.510
1.640
1.315
1.510
19,762
-0.08(-5.03%)
Jan 22, 2024
1.640
1.720
1.590
1.590
8,653
+0.01(+0.63%)
Jan 19, 2024
1.780
1.780
1.570
1.580
6,193
-0.20(-11.24%)
Jan 18, 2024
1.920
1.930
1.700
1.780
4,370
-0.14(-7.29%)
Jan 17, 2024
2.140
2.150
1.920
1.920
12,228
-0.22(-10.46%)
Jan 16, 2024
2.580
2.520
2.010
2.144
11,516
-0.49(-18.47%)
Jan 12, 2024
2.530
2.680
2.500
2.630
10,196
+0.07(+2.73%)
Jan 11, 2024
2.580
2.659
2.380
2.560
25,613
+0.19(+8.02%)
Jan 10, 2024
2.500
2.600
2.300
2.370
8,192
-0.13(-5.39%)
Jan 09, 2024
2.600
2.600
2.469
2.505
7,120
-0.02(-0.95%)
Jan 08, 2024
2.290
2.590
2.270
2.529
27,416
+0.19(+8.31%)
Jan 05, 2024
2.400
2.440
2.315
2.335
4,571
-0.08(-3.11%)
Jan 04, 2024
2.300
2.430
2.162
2.410
17,569
+0.06(+2.55%)
Jan 03, 2024
2.400
2.420
2.060
2.350
22,391
-0.16(-6.37%)
Jan 02, 2024
2.600
2.650
2.380
2.510
40,316
-0.09(-3.46%)
Dec 29, 2023
2.180
2.680
2.150
2.600
46,731
+0.31(+13.54%)
Dec 28, 2023
2.330
2.450
2.180
2.290
34,950
-0.14(-5.76%)
Dec 27, 2023
2.100
2.490
2.099
2.430
37,724
+0.33(+15.71%)
Dec 26, 2023
2.060
2.100
2.000
2.100
7,966
+0.05(+2.44%)
Dec 22, 2023
1.885
2.060
1.885
2.050
11,244
+0.03(+1.49%)
Dec 21, 2023
1.860
2.020
1.781
2.020
38,508
+0.15(+8.02%)
Dec 20, 2023
1.750
2.200
1.750
1.870
130,452
+0.09(+5.06%)
Dec 19, 2023
1.750
1.800
1.640
1.780
35,220
+0.06(+3.49%)
Dec 18, 2023
1.780
1.780
1.680
1.720
17,041
-0.07(-3.91%)
Dec 15, 2023
1.670
1.900
1.660
1.790
46,813
+0.17(+10.49%)
Dec 14, 2023
1.500
1.670
1.500
1.620
22,068
+0.05(+3.18%)
Dec 13, 2023
1.650
1.730
1.523
1.570
36,777
-0.09(-5.42%)
Dec 12, 2023
1.640
1.700
1.600
1.660
14,623
-0.07(-4.05%)
Dec 11, 2023
1.680
1.860
1.600
1.730
57,413
-0.05(-2.81%)
Dec 08, 2023
1.660
1.830
1.660
1.780
36,038
+0.09(+5.33%)
Dec 07, 2023
1.690
1.870
1.510
1.690
186,598
-0.06(-3.43%)
Dec 06, 2023
1.500
1.780
1.490
1.750
386,969
+0.18(+11.46%)
Dec 05, 2023
1.240
1.850
1.180
1.570
6,506,516
+0.39(+33.05%)
Dec 04, 2023
0.9600
1.230
0.9600
1.180
107,564
+0.22(+22.92%)
Dec 01, 2023
0.9301
0.9899
0.9301
0.9600
2,283
+0.03(+2.94%)
Nov 30, 2023
0.9350
0.9350
0.8900
0.9326
1,335
+0.03(+3.62%)
Nov 29, 2023
0.9660
0.9799
0.9000
0.9000
4,385
-0.02(-2.17%)
Nov 28, 2023
0.9125
0.9611
0.9125
0.9200
4,079
-0.01(-0.54%)
Nov 27, 2023
0.9800
0.9900
0.8500
0.9250
4,289
-0.03(-3.55%)
Nov 24, 2023
0.8510
0.9896
0.8510
0.9590
2,358
+0.07(+7.75%)
Nov 22, 2023
0.7700
0.9200
0.7700
0.8900
9,118
+0.05(+5.94%)
Nov 21, 2023
0.9900
0.9950
0.8400
0.8401
26,653
-0.17(-16.82%)
Nov 20, 2023
1.010
1.010
0.9600
1.010
3,907
-0.01(-0.98%)
Nov 17, 2023
1.030
1.050
1.000
1.020
5,219
-0.02(-1.84%)
Nov 16, 2023
1.090
1.090
1.030
1.039
3,243
-0.05(-4.67%)
Nov 15, 2023
1.040
1.100
1.040
1.090
2,741
-0.02(-1.80%)
Nov 14, 2023
1.040
1.160
1.014
1.110
8,111
+0.04(+3.74%)
Nov 13, 2023
1.040
1.100
1.040
1.070
5,684
-0.02(-1.83%)
Nov 10, 2023
1.120
1.140
1.090
1.090
1,921
-0.06(-5.22%)
Nov 09, 2023
1.240
1.350
1.100
1.150
15,374
-0.04(-3.36%)
Nov 08, 2023
1.150
1.330
1.110
1.190
15,228
+0.08(+7.61%)
Nov 07, 2023
1.130
1.150
1.040
1.106
7,168
-0.07(-6.29%)
Nov 06, 2023
1.130
1.380
1.110
1.180
15,032
+0.02(+1.72%)
Nov 03, 2023
1.090
1.300
1.050
1.160
14,947
+0.14(+13.73%)
Nov 02, 2023
0.9500
1.080
0.9500
1.020
17,198
+0.00(+0.00%)
Nov 01, 2023
0.9900
1.090
0.9101
1.020
61,445
+0.17(+20.00%)
Oct 31, 2023
0.9800
1.020
0.8500
0.8500
23,285
-0.15(-15.00%)
Oct 30, 2023
0.9700
1.080
0.9700
1.000
15,607
+0.03(+3.09%)
Oct 27, 2023
0.9100
1.090
0.9100
0.9700
17,180
+0.06(+6.51%)
Oct 26, 2023
0.8300
1.080
0.8300
0.9107
30,291
-0.08(-8.01%)
Oct 25, 2023
1.100
1.130
0.9900
0.9900
21,187
-0.17(-14.66%)
Oct 24, 2023
1.110
1.175
1.050
1.160
18,835
-0.06(-4.92%)
Oct 23, 2023
1.130
1.220
1.070
1.220
11,006
+0.06(+5.17%)
Oct 20, 2023
1.090
1.270
1.080
1.160
23,166
+0.01(+1.31%)
Oct 19, 2023
1.185
1.225
1.110
1.145
22,962
-0.02(-2.14%)
Oct 18, 2023
1.060
1.200
1.060
1.170
3,598
+0.08(+7.34%)
Oct 17, 2023
0.9700
1.200
0.8996
1.090
77,581
+0.06(+5.83%)
Oct 16, 2023
1.030
1.170
1.030
1.030
34,379
-0.06(-5.50%)
Oct 13, 2023
1.010
1.090
1.010
1.090
18,276
+0.06(+5.83%)
Oct 12, 2023
1.030
1.120
1.020
1.030
19,811
+0.01(+0.98%)
Oct 11, 2023
1.100
1.160
1.000
1.020
18,214
-0.12(-10.53%)
Oct 10, 2023
1.160
1.240
1.110
1.140
21,147
-0.06(-5.00%)
Oct 09, 2023
1.190
1.290
1.190
1.200
9,797
+0.01(+0.84%)
Oct 06, 2023
1.150
1.226
1.150
1.190
9,474
+0.00(+0.00%)
Oct 05, 2023
1.150
1.240
1.150
1.190
9,245
-0.05(-4.03%)
Oct 04, 2023
1.220
1.290
1.140
1.240
28,979
-0.06(-4.62%)
Oct 03, 2023
1.320
1.320
1.190
1.300
20,083
-0.02(-1.52%)
Oct 02, 2023
1.370
1.586
1.300
1.320
39,029
-0.10(-7.04%)
Sep 29, 2023
1.420
1.650
1.400
1.420
16,006
-0.05(-3.40%)
Sep 28, 2023
1.450
1.560
1.360
1.470
65,221
-0.03(-2.00%)
Sep 27, 2023
1.490
1.654
1.490
1.500
44,312
-0.06(-3.85%)
Sep 26, 2023
1.580
1.750
1.530
1.560
15,824
-0.09(-5.45%)
Sep 25, 2023
1.510
1.780
1.650
1.650
31,504
-0.03(-1.79%)
Sep 22, 2023
1.620
1.859
1.620
1.680
13,858
-0.06(-3.45%)
Sep 21, 2023
1.430
1.890
1.430
1.740
94,687
+0.17(+10.83%)
Sep 20, 2023
1.710
1.860
1.560
1.570
31,070
-0.29(-15.59%)
Sep 19, 2023
1.500
1.890
1.500
1.860
49,958
+0.28(+17.72%)
Sep 18, 2023
1.520
1.680
1.300
1.580
52,940
+0.03(+1.94%)
Sep 15, 2023
1.420
1.670
1.420
1.550
38,659
+0.01(+0.65%)
Sep 14, 2023
1.570
1.674
1.320
1.540
31,767
-0.08(-4.94%)
Sep 13, 2023
1.400
1.660
1.400
1.620
18,268
+0.11(+7.28%)
Sep 12, 2023
1.340
1.690
1.340
1.510
53,998
+0.11(+7.86%)
Sep 11, 2023
1.290
1.515
1.290
1.400
42,583
+0.01(+0.72%)
Sep 08, 2023
1.300
1.540
1.300
1.390
28,495
+0.02(+1.46%)
Sep 07, 2023
1.370
1.500
1.370
1.370
28,145
-0.12(-8.05%)
Sep 06, 2023
1.490
1.625
1.330
1.490
56,463
-0.06(-3.87%)
Sep 05, 2023
1.480
1.630
1.480
1.550
15,024
-0.01(-0.64%)
Sep 01, 2023
1.410
1.640
1.410
1.560
33,673
+0.09(+6.12%)
Aug 31, 2023
1.370
1.540
1.370
1.470
25,889
+0.03(+2.08%)
Aug 30, 2023
1.400
1.540
1.400
1.440
28,889
-0.04(-2.70%)
Aug 29, 2023
1.350
1.607
1.350
1.480
23,155
+0.06(+4.23%)
Aug 28, 2023
1.410
1.480
1.400
1.420
40,646
-0.08(-5.33%)
Aug 25, 2023
1.450
1.540
1.310
1.500
67,475
-0.13(-7.98%)
Aug 24, 2023
1.660
1.690
1.400
1.630
341,542
-0.03(-1.81%)
Aug 23, 2023
1.310
1.970
1.170
1.660
3,414,351
+0.46(+38.33%)
Aug 22, 2023
1.080
1.250
1.010
1.200
49,720
+0.14(+13.21%)
Aug 21, 2023
1.130
1.150
1.010
1.060
13,318
-0.07(-6.19%)
Aug 18, 2023
1.190
1.271
1.130
1.130
9,300
-0.11(-8.87%)
Aug 17, 2023
1.290
1.360
1.160
1.240
24,085
-0.15(-10.79%)
Aug 16, 2023
1.350
1.530
1.200
1.390
18,714
-0.06(-4.14%)
Aug 15, 2023
1.450
1.600
1.270
1.450
11,638
-0.11(-7.05%)
Aug 14, 2023
1.690
1.690
1.480
1.560
11,138
-0.07(-4.29%)
Aug 11, 2023
1.580
1.640
1.580
1.630
6,066
-0.01(-0.61%)
Aug 10, 2023
1.720
1.915
1.580
1.640
8,747
-0.09(-5.20%)
Aug 09, 2023
1.810
1.820
1.730
1.730
16,948
-0.27(-13.72%)
Aug 08, 2023
1.810
2.140
1.750
2.005
12,806
+0.15(+8.38%)
Aug 07, 2023
1.970
1.970
1.730
1.850
5,857
-0.04(-2.12%)
Aug 04, 2023
1.890
1.900
1.890
1.890
2,064
+0.03(+1.61%)
Aug 03, 2023
1.820
1.965
1.800
1.860
7,253
-0.03(-1.59%)
Aug 02, 2023
1.950
1.990
1.890
1.890
5,642
-0.06(-3.08%)
Aug 01, 2023
2.000
2.030
1.950
1.950
9,905
+0.02(+0.98%)
Jul 31, 2023
2.020
2.020
1.930
1.931
4,717
-0.09(-4.41%)
Jul 28, 2023
2.080
2.130
1.900
2.020
19,533
-0.09(-4.27%)
Jul 27, 2023
2.110
2.110
2.080
2.110
6,533
-0.09(-4.09%)
Jul 26, 2023
2.240
2.250
2.060
2.200
8,187
-0.05(-2.22%)
Jul 25, 2023
2.210
2.270
2.210
2.250
3,226
+0.02(+0.78%)
Jul 24, 2023
2.240
2.358
2.230
2.232
4,809
-0.05(-2.08%)
Jul 21, 2023
2.220
2.370
2.220
2.280
8,400
-0.09(-3.80%)
Jul 20, 2023
2.220
2.375
2.130
2.370
4,880
+0.11(+4.87%)
Jul 19, 2023
2.250
2.290
2.250
2.260
4,716
-0.04(-1.74%)
Jul 18, 2023
2.330
2.380
2.254
2.300
4,772
+0.04(+1.77%)
Jul 17, 2023
2.380
2.380
2.220
2.260
6,679
-0.11(-4.64%)
Jul 14, 2023
2.230
2.480
2.210
2.370
10,735
+0.10(+4.41%)
Jul 13, 2023
2.280
2.315
2.200
2.270
17,620
+0.03(+1.34%)
Jul 12, 2023
2.300
2.300
2.220
2.240
19,379
-0.03(-1.32%)
Jul 11, 2023
2.180
2.270
2.180
2.270
11,874
+0.09(+4.13%)
Jul 10, 2023
2.170
2.360
2.170
2.180
14,790
-0.19(-8.02%)
Jul 07, 2023
2.330
2.410
2.330
2.370
6,155
+0.02(+0.85%)
Jul 06, 2023
2.380
2.430
2.345
2.350
8,614
-0.03(-1.26%)
Jul 05, 2023
2.320
2.420
2.320
2.380
6,622
+0.06(+2.59%)
Jul 03, 2023
2.330
2.420
2.230
2.320
12,025
+0.01(+0.43%)
Jun 30, 2023
2.310
2.370
2.200
2.310
12,265
-0.06(-2.53%)
Jun 29, 2023
2.400
2.400
2.330
2.370
6,253
-0.01(-0.42%)
Jun 28, 2023
2.290
2.387
2.290
2.380
9,448
+0.03(+1.28%)
Jun 27, 2023
2.240
2.380
2.240
2.350
8,533
-0.02(-0.84%)
Jun 26, 2023
2.140
2.380
2.140
2.370
16,453
+0.12(+5.33%)
Jun 23, 2023
2.320
2.420
2.231
2.250
13,742
-0.14(-5.86%)
Jun 22, 2023
2.190
2.400
2.190
2.390
16,207
+0.19(+8.64%)
Jun 21, 2023
2.460
2.543
2.114
2.200
42,010
-0.31(-12.35%)
Jun 20, 2023
2.430
2.540
2.400
2.510
22,499
+0.03(+1.21%)
Jun 16, 2023
2.480
2.530
2.400
2.480
19,161
-0.05(-1.98%)
Jun 15, 2023
2.620
2.680
2.490
2.530
21,684
-0.18(-6.47%)
Jun 14, 2023
2.730
2.930
2.520
2.705
24,857
-0.06(-2.35%)
Jun 13, 2023
2.990
2.990
2.750
2.770
63,288
-0.04(-1.42%)
Jun 12, 2023
2.600
2.940
2.590
2.810
62,749
+0.17(+6.44%)
Jun 09, 2023
2.630
2.750
2.470
2.640
28,940
+0.03(+1.15%)
Jun 08, 2023
2.530
2.630
2.400
2.610
41,823
+0.14(+5.67%)
Jun 07, 2023
2.450
2.620
2.400
2.470
31,944
-0.02(-0.80%)
Jun 06, 2023
2.650
2.650
2.360
2.490
42,062
-0.08(-3.11%)
Jun 05, 2023
2.380
2.600
2.380
2.570
37,483
+0.20(+8.44%)
Jun 02, 2023
2.480
2.490
2.370
2.370
25,715
-0.03(-1.25%)
Jun 01, 2023
2.450
2.450
2.295
2.400
14,271
+0.04(+1.69%)
May 31, 2023
2.480
2.550
2.230
2.360
42,168
-0.16(-6.35%)
May 30, 2023
2.410
2.540
2.330
2.520
77,959
+0.20(+8.62%)
May 26, 2023
2.200
2.460
2.100
2.320
383,561
+0.39(+20.21%)
May 25, 2023
1.800
2.040
1.800
1.930
46,512
+0.15(+8.43%)
May 24, 2023
1.880
1.890
1.770
1.780
21,327
-0.07(-3.78%)
May 23, 2023
1.840
1.998
1.800
1.850
22,873
-0.03(-1.60%)
May 22, 2023
1.950
2.040
1.860
1.880
13,983
+0.02(+1.08%)
May 19, 2023
1.800
2.080
1.720
1.860
93,019
+0.09(+5.08%)
May 18, 2023
1.710
1.820
1.710
1.770
19,972
+0.04(+2.31%)
May 17, 2023
1.810
1.840
1.660
1.730
41,354
-0.07(-3.89%)
May 16, 2023
1.770
1.870
1.660
1.800
56,785
+0.01(+0.56%)
May 15, 2023
1.670
2.070
1.630
1.790
121,422
-0.09(-4.79%)
May 12, 2023
2.120
2.550
1.460
1.880
803,459
-0.19(-9.18%)
May 11, 2023
1.520
2.170
1.500
2.070
283,176
+0.50(+31.85%)
May 10, 2023
1.420
1.580
1.410
1.570
33,445
+0.07(+4.67%)
May 09, 2023
1.440
1.550
1.410
1.500
15,716
-0.10(-6.25%)
May 08, 2023
1.430
1.600
1.300
1.600
42,603
+0.13(+8.84%)
May 05, 2023
1.420
1.545
1.340
1.470
37,100
-0.03(-2.00%)
May 04, 2023
1.440
1.550
1.440
1.500
33,015
+0.01(+0.97%)
May 03, 2023
1.530
1.610
1.400
1.486
78,668
-0.09(-5.97%)
May 02, 2023
1.350
1.640
1.300
1.580
186,376
+0.16(+11.27%)
May 01, 2023
1.310
1.440
1.300
1.420
153,653
+0.01(+0.71%)
Apr 28, 2023
1.380
1.570
1.180
1.410
1,917,555
+0.18(+14.63%)
Apr 27, 2023
1.220
1.240
1.180
1.230
30,547
-0.02(-1.60%)
Apr 26, 2023
1.220
1.320
1.160
1.250
28,727
-0.01(-0.79%)
Apr 25, 2023
1.340
1.340
1.200
1.260
51,793
-0.07(-5.21%)
Apr 24, 2023
1.360
1.360
1.264
1.329
22,518
-0.01(-0.80%)
Apr 21, 2023
1.280
1.370
1.270
1.340
55,370
+0.05(+3.64%)
Apr 20, 2023
1.300
1.339
1.250
1.293
40,498
-0.01(-0.55%)
Apr 19, 2023
1.160
1.360
1.160
1.300
61,240
+0.15(+12.88%)
Apr 18, 2023
1.280
1.290
1.000
1.152
188,611
-0.12(-9.31%)
Apr 17, 2023
1.280
1.280
1.230
1.270
26,589
+0.01(+0.79%)
Apr 14, 2023
1.250
1.300
1.230
1.260
32,944
+0.02(+1.47%)
Apr 13, 2023
1.240
1.290
1.230
1.242
30,874
-0.02(-1.44%)
Apr 12, 2023
1.230
1.290
1.230
1.260
31,389
-0.01(-0.79%)
Apr 11, 2023
1.180
1.370
1.180
1.270
60,158
+0.04(+3.25%)
Apr 10, 2023
1.180
1.260
1.180
1.230
28,024
+0.05(+4.24%)
Apr 06, 2023
1.210
1.220
1.140
1.180
42,838
-0.06(-4.84%)
Apr 05, 2023
1.280
1.399
1.120
1.240
106,863
-0.12(-8.82%)
Apr 04, 2023
1.350
1.420
1.340
1.360
57,910
-0.04(-2.86%)
Apr 03, 2023
1.460
1.490
1.340
1.400
78,851
-0.07(-4.76%)
Mar 31, 2023
1.570
1.605
1.420
1.470
140,996
-0.11(-6.96%)
Mar 30, 2023
1.640
1.650
1.410
1.580
202,397
-0.01(-0.63%)
Mar 29, 2023
1.580
1.750
1.340
1.590
417,055
-0.03(-1.85%)
Mar 28, 2023
1.700
1.950
1.270
1.620
1,746,216
+0.24(+16.97%)
Mar 27, 2023
1.110
1.440
1.075
1.385
301,458
+0.32(+30.66%)
Mar 24, 2023
1.140
1.140
1.050
1.060
33,278
-0.05(-4.50%)
Mar 23, 2023
1.010
1.120
1.010
1.110
44,659
+0.07(+6.73%)
Mar 22, 2023
1.070
1.079
1.010
1.040
48,396
+0.01(+0.97%)
Mar 21, 2023
1.000
1.100
1.000
1.030
90,937
+0.00(+0.00%)
Mar 20, 2023
1.100
1.100
1.000
1.030
137,308
+0.01(+0.98%)
Mar 17, 2023
1.060
1.090
1.000
1.020
74,549
-0.01(-0.97%)
Mar 16, 2023
0.9800
1.099
0.9800
1.030
128,625
+0.03(+3.00%)
Mar 15, 2023
1.110
1.110
0.9600
1.000
160,830
-0.05(-4.76%)
Mar 14, 2023
1.080
1.150
0.9500
1.050
159,652
+0.01(+0.96%)
Mar 13, 2023
1.170
1.290
0.8000
1.040
306,519
-0.26(-20.00%)
Mar 10, 2023
1.500
1.576
1.100
1.300
319,442
-0.20(-13.33%)
Mar 09, 2023
1.720
2.150
1.260
1.500
986,461
-0.12(-7.41%)
Mar 08, 2023
1.160
1.670
1.160
1.620
802,707
+0.33(+25.58%)
Mar 07, 2023
0.9000
1.780
0.9000
1.290
3,034,386
+0.40(+44.91%)
Mar 06, 2023
0.8327
0.8903
0.8291
0.8902
31,897
+0.02(+2.33%)
Mar 03, 2023
0.8500
0.8700
0.8500
0.8699
30,325
+0.01(+1.15%)
Mar 02, 2023
0.9475
0.9475
0.7501
0.8600
34,617
-0.05(-5.49%)
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.