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
Cti Inds Corp
(NQ:
CTIB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 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 (%)
Mar 31, 2023
1.420
1.604
1.420
1.590
21,383
+0.18(+12.77%)
Mar 30, 2023
1.380
1.430
1.380
1.410
2,235
+0.01(+0.71%)
Mar 29, 2023
1.460
1.460
1.380
1.400
23,028
-0.06(-4.11%)
Mar 28, 2023
1.470
1.485
1.440
1.460
17,421
-0.02(-1.35%)
Mar 27, 2023
1.400
1.500
1.380
1.480
19,755
+0.08(+5.71%)
Mar 24, 2023
1.370
1.470
1.370
1.400
34,104
+0.03(+2.19%)
Mar 23, 2023
1.430
1.455
1.365
1.370
24,009
-0.05(-3.52%)
Mar 22, 2023
1.450
1.520
1.420
1.420
20,213
-0.07(-4.70%)
Mar 21, 2023
1.520
1.590
1.480
1.490
36,274
-0.06(-3.87%)
Mar 20, 2023
1.650
1.695
1.520
1.550
44,802
-0.10(-6.06%)
Mar 17, 2023
1.910
1.910
1.650
1.650
183,406
-0.19(-10.33%)
Mar 16, 2023
1.950
1.970
1.840
1.840
97,852
-0.11(-5.64%)
Mar 15, 2023
1.980
1.980
1.890
1.950
149,320
-0.02(-1.02%)
Mar 14, 2023
2.000
2.000
1.900
1.970
79,549
+0.07(+3.68%)
Mar 13, 2023
1.900
1.960
1.887
1.900
24,740
-0.02(-1.04%)
Mar 10, 2023
1.830
1.970
1.830
1.920
45,677
+0.02(+1.05%)
Mar 09, 2023
2.000
2.000
1.890
1.900
25,021
-0.08(-4.04%)
Mar 08, 2023
2.000
2.000
1.880
1.980
49,605
-0.02(-1.00%)
Mar 07, 2023
2.000
2.000
1.950
2.000
55,157
+0.01(+0.50%)
Mar 06, 2023
1.900
2.000
1.860
1.990
61,537
+0.14(+7.57%)
Mar 03, 2023
1.930
1.930
1.850
1.850
29,353
-0.03(-1.60%)
Mar 02, 2023
1.940
1.940
1.850
1.880
32,630
+0.03(+1.62%)
Mar 01, 2023
1.850
1.945
1.840
1.850
50,572
+0.02(+1.09%)
Feb 28, 2023
1.720
1.860
1.683
1.830
40,607
+0.15(+8.93%)
Feb 27, 2023
1.630
1.690
1.535
1.680
70,622
+0.17(+11.26%)
Feb 24, 2023
1.580
1.610
1.510
1.510
10,659
-0.07(-4.43%)
Feb 23, 2023
1.630
1.630
1.550
1.580
11,788
+0.04(+2.60%)
Feb 22, 2023
1.580
1.590
1.523
1.540
8,877
-0.03(-2.22%)
Feb 21, 2023
1.470
1.575
1.470
1.575
9,806
+0.05(+3.62%)
Feb 17, 2023
1.640
1.640
1.400
1.520
76,847
-0.01(-0.66%)
Feb 16, 2023
1.640
1.640
1.520
1.530
30,958
+0.04(+2.69%)
Feb 15, 2023
1.840
1.840
1.480
1.490
86,759
-0.34(-18.58%)
Feb 14, 2023
1.940
1.942
1.830
1.830
35,513
-0.11(-5.67%)
Feb 13, 2023
1.880
1.970
1.880
1.940
4,225
-0.03(-1.27%)
Feb 10, 2023
1.900
1.980
1.850
1.965
21,823
+0.03(+1.29%)
Feb 09, 2023
1.980
1.990
1.940
1.940
4,814
-0.01(-0.51%)
Feb 08, 2023
2.056
2.056
1.830
1.950
51,702
-0.06(-2.99%)
Feb 07, 2023
2.000
2.050
1.997
2.010
28,554
+0.03(+1.52%)
Feb 06, 2023
1.950
2.010
1.950
1.980
22,788
+0.03(+1.54%)
Feb 03, 2023
1.980
2.020
1.940
1.950
29,628
+0.03(+1.56%)
Feb 02, 2023
1.930
2.080
1.910
1.920
157,341
+0.01(+0.52%)
Feb 01, 2023
1.840
1.960
1.809
1.910
49,844
+0.17(+9.77%)
Jan 31, 2023
1.750
1.750
1.736
1.740
23,008
+0.02(+1.16%)
Jan 30, 2023
1.700
1.790
1.700
1.720
33,128
-0.02(-1.15%)
Jan 27, 2023
1.680
1.805
1.640
1.740
93,562
+0.01(+0.58%)
Jan 26, 2023
1.900
2.020
1.560
1.730
199,251
-0.17(-8.95%)
Jan 25, 2023
1.890
1.900
1.860
1.900
30,480
+0.08(+4.40%)
Jan 24, 2023
2.010
2.070
1.720
1.820
142,982
-0.18(-9.00%)
Jan 23, 2023
1.870
2.070
1.850
2.000
252,853
+0.23(+12.82%)
Jan 20, 2023
1.630
1.797
1.630
1.773
85,740
+0.15(+9.43%)
Jan 19, 2023
1.650
1.650
1.580
1.620
26,326
+0.01(+0.62%)
Jan 18, 2023
1.620
1.640
1.540
1.610
38,182
+0.07(+4.55%)
Jan 17, 2023
1.660
1.678
1.450
1.540
135,184
+0.09(+6.21%)
Jan 13, 2023
1.340
1.450
1.327
1.450
60,223
+0.15(+11.54%)
Jan 12, 2023
1.270
1.310
1.270
1.300
25,002
+0.01(+0.78%)
Jan 11, 2023
1.290
1.340
1.270
1.290
75,911
+0.02(+1.57%)
Jan 10, 2023
1.270
1.310
1.270
1.270
18,782
+0.00(+0.36%)
Jan 09, 2023
1.250
1.310
1.250
1.266
69,407
+0.05(+3.73%)
Jan 06, 2023
1.190
1.240
1.190
1.220
30,146
+0.02(+1.67%)
Jan 05, 2023
1.100
1.200
1.100
1.200
42,195
+0.06(+5.26%)
Jan 04, 2023
1.170
1.197
1.110
1.140
24,183
-0.03(-2.56%)
Jan 03, 2023
1.060
1.190
1.060
1.170
81,124
+0.13(+12.50%)
Dec 30, 2022
1.050
1.130
1.020
1.040
79,488
-0.05(-4.73%)
Dec 29, 2022
1.060
1.100
1.010
1.092
68,659
+0.02(+2.02%)
Dec 28, 2022
1.050
1.070
0.9630
1.070
98,915
+0.01(+1.23%)
Dec 27, 2022
1.079
1.079
0.9500
1.057
75,310
+0.01(+0.67%)
Dec 23, 2022
1.050
1.090
1.030
1.050
82,873
+0.00(+0.00%)
Dec 22, 2022
1.057
1.057
1.010
1.050
29,936
+0.02(+1.94%)
Dec 21, 2022
1.060
1.060
1.030
1.030
70,158
-0.02(-2.32%)
Dec 20, 2022
1.050
1.060
1.021
1.054
105,262
+0.04(+4.41%)
Dec 19, 2022
1.040
1.060
0.9850
1.010
110,559
-0.04(-3.81%)
Dec 16, 2022
1.010
1.060
0.9168
1.050
216,183
+0.00(+0.00%)
Dec 15, 2022
0.9999
1.075
0.9704
1.050
166,522
+0.08(+8.20%)
Dec 14, 2022
0.8500
1.054
0.8302
0.9704
183,754
+0.15(+18.70%)
Dec 13, 2022
0.7400
0.8300
0.7400
0.8175
70,800
+0.05(+6.45%)
Dec 12, 2022
0.7102
0.8129
0.7101
0.7680
61,047
+0.04(+5.21%)
Dec 09, 2022
0.6900
0.7500
0.6701
0.7300
113,698
+0.00(+0.01%)
Dec 08, 2022
0.6875
0.7299
0.6701
0.7299
78,108
+0.05(+8.13%)
Dec 07, 2022
0.6648
0.7000
0.6111
0.6750
191,405
+0.02(+2.29%)
Dec 06, 2022
0.6501
0.7300
0.6051
0.6599
304,409
+0.01(+1.54%)
Dec 05, 2022
0.5500
0.6500
0.5250
0.6499
647,067
+0.09(+16.53%)
Dec 02, 2022
0.4676
0.7400
0.4352
0.5577
5,794,471
+0.18(+46.69%)
Dec 01, 2022
0.7900
0.8260
0.3337
0.3802
761,300
-0.45(-54.20%)
Nov 30, 2022
0.8100
0.8700
0.8100
0.8301
53,208
+0.03(+3.75%)
Nov 29, 2022
0.8250
0.8250
0.8001
0.8001
333
-0.00(-0.01%)
Nov 28, 2022
0.8300
0.8750
0.7565
0.8002
26,709
-0.03(-3.73%)
Nov 25, 2022
0.8593
0.8593
0.8200
0.8312
5,840
-0.02(-2.76%)
Nov 23, 2022
0.8549
0.8549
0.8201
0.8548
2,885
-0.00(-0.02%)
Nov 22, 2022
0.9000
0.9079
0.8201
0.8550
5,619
+0.00(+0.52%)
Nov 21, 2022
0.8899
0.8899
0.8501
0.8506
2,136
-0.04(-4.43%)
Nov 18, 2022
0.8399
0.8900
0.8399
0.8900
1,451
+0.05(+5.96%)
Nov 17, 2022
0.8399
0.8399
0.8299
0.8399
859
+0.03(+3.68%)
Nov 16, 2022
0.9000
0.9000
0.8101
0.8101
10,962
-0.09(-10.00%)
Nov 15, 2022
0.9499
0.9499
0.9001
0.9001
17,899
+0.01(+1.12%)
Nov 14, 2022
0.8998
0.9390
0.8800
0.8901
27,664
+0.02(+2.31%)
Nov 11, 2022
0.8500
0.8799
0.8500
0.8700
13,864
+0.03(+3.57%)
Nov 10, 2022
0.8100
0.8551
0.8100
0.8400
22,947
+0.03(+3.69%)
Nov 09, 2022
0.8100
0.8400
0.8100
0.8101
9,432
+0.00(+0.01%)
Nov 08, 2022
0.7850
0.8800
0.7850
0.8100
17,147
+0.03(+3.71%)
Nov 07, 2022
0.7480
0.8566
0.7480
0.7810
22,486
+0.03(+4.50%)
Nov 04, 2022
0.7596
0.7670
0.7400
0.7474
11,406
+0.01(+1.73%)
Nov 03, 2022
0.7570
0.7570
0.7002
0.7347
13,521
+0.03(+4.94%)
Nov 02, 2022
0.7519
0.7789
0.7001
0.7001
18,613
-0.03(-4.10%)
Nov 01, 2022
0.6390
0.7599
0.6390
0.7300
83,473
+0.06(+9.33%)
Oct 31, 2022
0.6700
0.6999
0.6659
0.6677
15,185
-0.00(-0.34%)
Oct 28, 2022
0.6619
0.6701
0.6619
0.6700
4,268
+0.01(+1.22%)
Oct 27, 2022
0.6601
0.6999
0.6601
0.6619
2,537
+0.00(+0.20%)
Oct 26, 2022
0.6700
0.6900
0.6600
0.6606
18,425
+0.00(+0.08%)
Oct 25, 2022
0.6600
0.6999
0.6384
0.6601
28,550
+0.02(+3.12%)
Oct 24, 2022
0.6404
0.6700
0.6400
0.6401
5,778
-0.00(-0.02%)
Oct 21, 2022
0.6500
0.6500
0.6377
0.6402
1,080
-0.01(-1.49%)
Oct 20, 2022
0.6501
0.6628
0.6402
0.6499
2,173
-0.00(-0.03%)
Oct 19, 2022
0.7000
0.7000
0.6400
0.6501
2,764
+0.00(+0.02%)
Oct 18, 2022
0.7196
0.7196
0.6500
0.6500
6,955
-0.00(-0.02%)
Oct 17, 2022
0.6312
0.6783
0.6312
0.6501
19,467
-0.05(-7.09%)
Oct 14, 2022
0.6451
0.6997
0.6316
0.6997
1,508
+0.05(+7.70%)
Oct 13, 2022
0.6500
0.6500
0.6312
0.6497
10,718
+0.00(+0.19%)
Oct 12, 2022
0.6513
0.6755
0.6400
0.6485
4,644
-0.00(-0.25%)
Oct 11, 2022
0.6517
0.6632
0.6312
0.6501
5,078
-0.02(-2.90%)
Oct 10, 2022
0.6984
0.6984
0.6500
0.6695
4,341
+0.04(+5.72%)
Oct 07, 2022
0.6320
0.6417
0.6320
0.6333
840
-0.02(-2.58%)
Oct 06, 2022
0.6402
0.7300
0.6402
0.6501
3,687
-0.01(-1.53%)
Oct 05, 2022
0.6561
0.6899
0.6300
0.6602
11,245
-0.00(-0.02%)
Oct 04, 2022
0.6550
0.7035
0.6462
0.6603
18,754
+0.01(+0.84%)
Oct 03, 2022
0.6550
0.6550
0.6202
0.6548
14,809
-0.00(-0.03%)
Sep 30, 2022
0.6751
0.6799
0.6500
0.6550
10,662
-0.03(-3.68%)
Sep 29, 2022
0.7020
0.7659
0.6493
0.6800
23,298
-0.02(-2.91%)
Sep 28, 2022
0.7200
0.7200
0.7003
0.7004
1,951
+0.00(+0.01%)
Sep 27, 2022
0.7101
0.7561
0.7003
0.7003
21,365
-0.07(-8.52%)
Sep 26, 2022
0.7656
0.7656
0.7300
0.7655
4,899
+0.02(+2.07%)
Sep 23, 2022
0.7737
0.7814
0.7500
0.7500
3,304
-0.00(-0.33%)
Sep 22, 2022
0.7801
0.7801
0.7500
0.7525
16,186
-0.03(-3.53%)
Sep 21, 2022
0.8200
0.8206
0.7800
0.7800
14,391
-0.05(-5.47%)
Sep 20, 2022
0.8409
0.8409
0.8009
0.8251
5,436
+0.02(+2.87%)
Sep 19, 2022
0.8101
0.8698
0.8009
0.8021
5,785
+0.00(+0.09%)
Sep 16, 2022
0.8402
0.8403
0.8014
0.8014
29,359
-0.04(-4.62%)
Sep 15, 2022
0.8451
0.8599
0.8213
0.8402
12,118
+0.02(+2.30%)
Sep 14, 2022
0.8260
0.8545
0.8101
0.8213
30,736
-0.00(-0.45%)
Sep 13, 2022
0.8634
0.8635
0.8250
0.8250
7,175
-0.04(-4.91%)
Sep 12, 2022
0.8699
0.8699
0.8600
0.8676
8,917
+0.01(+0.88%)
Sep 09, 2022
0.8699
0.8700
0.8251
0.8600
11,035
+0.01(+1.18%)
Sep 08, 2022
0.8600
0.8838
0.8500
0.8500
5,526
-0.00(-0.06%)
Sep 07, 2022
0.8698
0.8699
0.8500
0.8505
15,156
-0.02(-2.23%)
Sep 06, 2022
0.8899
0.8899
0.8500
0.8699
26,967
-0.01(-1.15%)
Sep 02, 2022
0.8699
0.8899
0.8500
0.8800
14,291
-0.01(-1.66%)
Sep 01, 2022
0.8560
0.8949
0.8500
0.8949
13,064
+0.03(+2.89%)
Aug 31, 2022
0.9091
0.9091
0.8601
0.8698
7,655
+0.01(+1.61%)
Aug 30, 2022
0.8602
0.8999
0.8402
0.8560
26,141
+0.04(+4.38%)
Aug 29, 2022
0.8926
0.8950
0.8200
0.8201
22,720
-0.07(-8.38%)
Aug 26, 2022
0.9011
0.9659
0.8902
0.8951
15,711
-0.01(-0.58%)
Aug 25, 2022
0.9049
0.9050
0.8902
0.9003
2,387
-0.00(-0.52%)
Aug 24, 2022
0.8955
0.9399
0.8901
0.9050
29,154
+0.02(+2.21%)
Aug 23, 2022
0.8864
0.9302
0.8851
0.8854
10,473
-0.01(-1.13%)
Aug 22, 2022
0.8850
0.8983
0.8843
0.8955
17,277
-0.00(-0.51%)
Aug 19, 2022
0.9200
0.9216
0.8900
0.9001
12,450
-0.02(-2.54%)
Aug 18, 2022
0.9188
0.9239
0.9188
0.9236
12,279
-0.01(-0.58%)
Aug 17, 2022
0.8799
0.9290
0.8799
0.9290
7,834
+0.05(+6.22%)
Aug 16, 2022
0.9500
0.9500
0.8700
0.8746
83,616
-0.07(-7.59%)
Aug 15, 2022
0.9500
0.9500
0.9300
0.9464
29,341
+0.02(+1.75%)
Aug 12, 2022
0.9301
0.9500
0.9100
0.9301
41,505
+0.03(+3.05%)
Aug 11, 2022
0.9300
0.9300
0.8852
0.9026
23,239
+0.01(+1.42%)
Aug 10, 2022
0.8700
0.8990
0.8420
0.8900
21,635
+0.06(+7.22%)
Aug 09, 2022
0.8750
0.8980
0.8250
0.8301
13,868
-0.06(-6.59%)
Aug 08, 2022
0.8500
0.8950
0.8501
0.8887
20,954
+0.03(+3.63%)
Aug 05, 2022
0.8015
0.8975
0.8015
0.8576
106,338
+0.03(+3.18%)
Aug 04, 2022
0.8857
0.8857
0.8300
0.8312
29,116
+0.00(+0.13%)
Aug 03, 2022
0.7700
0.8898
0.7700
0.8301
81,944
+0.03(+3.78%)
Aug 02, 2022
0.7621
0.8110
0.7621
0.7999
34,737
+0.04(+4.97%)
Aug 01, 2022
0.7446
0.7696
0.7300
0.7620
4,115
+0.01(+1.30%)
Jul 29, 2022
0.8000
0.8000
0.7504
0.7522
14,881
-0.05(-6.07%)
Jul 28, 2022
0.8040
0.8200
0.7929
0.8008
10,445
+0.01(+1.01%)
Jul 27, 2022
0.7900
0.7928
0.7645
0.7928
3,839
+0.00(+0.35%)
Jul 26, 2022
0.7878
0.8002
0.7601
0.7900
11,639
-0.03(-3.13%)
Jul 25, 2022
0.8201
0.8398
0.8010
0.8155
20,109
-0.01(-0.89%)
Jul 22, 2022
0.8400
0.8499
0.8201
0.8228
34,905
-0.01(-0.87%)
Jul 21, 2022
0.8200
0.8400
0.7940
0.8300
79,007
+0.04(+4.72%)
Jul 20, 2022
0.7700
0.8216
0.7697
0.7926
91,537
+0.02(+3.22%)
Jul 19, 2022
0.7800
0.7775
0.7600
0.7679
34,812
+0.01(+1.23%)
Jul 18, 2022
0.7500
0.7800
0.7301
0.7586
51,797
+0.03(+4.35%)
Jul 15, 2022
0.7200
0.7590
0.7200
0.7270
22,595
+0.02(+2.11%)
Jul 14, 2022
0.7100
0.7300
0.7005
0.7120
4,823
-0.00(-0.22%)
Jul 13, 2022
0.7300
0.7319
0.7004
0.7136
17,986
-0.01(-1.59%)
Jul 12, 2022
0.7201
0.7699
0.7201
0.7251
17,591
-0.00(-0.63%)
Jul 11, 2022
0.7400
0.7400
0.7101
0.7297
19,888
-0.04(-4.99%)
Jul 08, 2022
0.7300
0.7680
0.7288
0.7680
4,844
+0.02(+2.54%)
Jul 07, 2022
0.7400
0.7949
0.7220
0.7490
49,408
-0.02(-2.27%)
Jul 06, 2022
0.7319
0.7829
0.7319
0.7664
18,578
-0.01(-1.15%)
Jul 05, 2022
0.7300
0.7991
0.6900
0.7753
224,882
+0.05(+6.22%)
Jul 01, 2022
0.7140
0.7399
0.7090
0.7299
112,742
+0.02(+2.11%)
Jun 30, 2022
0.7223
0.7398
0.6651
0.7148
25,356
-0.03(-3.39%)
Jun 29, 2022
0.6979
0.7497
0.6601
0.7399
122,817
+0.04(+6.43%)
Jun 28, 2022
0.7200
0.7200
0.6747
0.6952
12,460
-0.01(-2.08%)
Jun 27, 2022
0.7400
0.7351
0.7000
0.7100
20,288
-0.01(-0.70%)
Jun 24, 2022
0.7200
0.7764
0.7000
0.7150
104,749
-0.01(-1.27%)
Jun 23, 2022
0.6800
0.7496
0.6506
0.7242
242,846
+0.04(+6.34%)
Jun 22, 2022
0.6900
0.7000
0.6588
0.6810
59,233
-0.01(-1.30%)
Jun 21, 2022
0.6805
0.7000
0.6805
0.6900
9,506
-0.02(-3.09%)
Jun 17, 2022
0.7100
0.7403
0.7000
0.7120
7,063
-0.01(-1.78%)
Jun 16, 2022
0.7500
0.7500
0.7101
0.7249
9,522
+0.01(+1.07%)
Jun 15, 2022
0.7779
0.7779
0.7051
0.7172
144,429
-0.00(-0.10%)
Jun 14, 2022
0.6800
0.7315
0.6506
0.7179
132,288
+0.03(+4.80%)
Jun 13, 2022
0.7000
0.7100
0.6802
0.6850
43,220
+0.00(+0.07%)
Jun 10, 2022
0.6998
0.7498
0.6844
0.6845
30,754
-0.02(-2.40%)
Jun 09, 2022
0.6560
0.7118
0.6503
0.7013
38,388
+0.02(+3.42%)
Jun 08, 2022
0.6751
0.7128
0.6499
0.6781
29,774
-0.01(-2.11%)
Jun 07, 2022
0.7200
0.7344
0.6700
0.6927
29,979
-0.03(-3.71%)
Jun 06, 2022
0.7100
0.7639
0.7100
0.7194
24,146
-0.00(-0.08%)
Jun 03, 2022
0.7101
0.7499
0.7101
0.7200
29,573
-0.00(-0.18%)
Jun 02, 2022
0.7948
0.8479
0.7213
0.7213
177,182
-0.07(-9.27%)
Jun 01, 2022
0.8101
0.8305
0.7801
0.7950
39,013
-0.04(-4.44%)
May 31, 2022
0.8200
0.8479
0.7801
0.8319
47,874
-0.01(-0.60%)
May 27, 2022
0.8289
0.8860
0.8010
0.8369
22,972
+0.02(+2.06%)
May 26, 2022
0.7700
0.8269
0.7700
0.8200
9,945
-0.01(-1.09%)
May 25, 2022
0.8070
0.8399
0.7801
0.8290
9,758
+0.02(+2.47%)
May 24, 2022
0.8068
0.8220
0.7800
0.8090
6,455
-0.01(-1.78%)
May 23, 2022
0.8399
0.8998
0.7055
0.8237
45,847
+0.00(+0.45%)
May 20, 2022
0.8457
0.9000
0.8200
0.8200
26,802
-0.03(-3.53%)
May 19, 2022
0.8500
0.8800
0.7906
0.8500
26,840
-0.00(-0.45%)
May 18, 2022
0.8599
0.8965
0.8201
0.8538
37,644
+0.00(+0.45%)
May 17, 2022
0.8498
0.8738
0.8072
0.8500
115,228
+0.03(+3.66%)
May 16, 2022
0.8199
0.8397
0.7801
0.8200
21,557
+0.00(+0.01%)
May 13, 2022
0.7750
0.8568
0.7750
0.8199
139,798
+0.04(+5.52%)
May 12, 2022
0.7999
0.7999
0.7500
0.7770
45,093
-0.00(-0.14%)
May 11, 2022
0.8260
0.8260
0.7781
0.7781
44,721
-0.03(-3.19%)
May 10, 2022
0.8398
0.8399
0.7802
0.8037
9,761
+0.00(+0.59%)
May 09, 2022
0.8201
0.8649
0.7522
0.7990
101,469
-0.07(-7.63%)
May 06, 2022
0.8730
0.9165
0.8405
0.8650
20,018
+0.01(+0.95%)
May 05, 2022
0.8266
0.8599
0.8010
0.8569
60,003
+0.01(+0.81%)
May 04, 2022
0.8300
0.8697
0.8208
0.8500
56,691
+0.02(+2.66%)
May 03, 2022
0.9091
0.9091
0.8252
0.8280
125,809
-0.09(-9.46%)
May 02, 2022
0.9200
0.9200
0.9000
0.9145
6,193
+0.00(+0.25%)
Apr 29, 2022
0.9221
0.9648
0.9001
0.9122
51,129
-0.04(-4.48%)
Apr 28, 2022
0.8894
0.9648
0.8871
0.9550
39,334
+0.03(+2.91%)
Apr 27, 2022
0.9600
0.9699
0.9102
0.9280
31,965
-0.00(-0.16%)
Apr 26, 2022
0.9300
0.9698
0.9001
0.9295
6,994
+0.00(+0.16%)
Apr 25, 2022
0.9001
0.9660
0.9001
0.9280
28,639
-0.01(-0.71%)
Apr 22, 2022
0.9000
0.9679
0.9000
0.9346
8,420
+0.00(+0.49%)
Apr 21, 2022
0.9651
0.9797
0.9125
0.9300
52,371
-0.06(-5.97%)
Apr 20, 2022
0.9588
0.9999
0.9577
0.9890
33,387
+0.02(+2.49%)
Apr 19, 2022
0.9500
0.9966
0.9352
0.9650
73,656
+0.02(+2.20%)
Apr 18, 2022
0.9303
0.9750
0.9000
0.9442
126,284
-0.01(-1.13%)
Apr 14, 2022
0.9700
0.9880
0.9245
0.9550
31,387
+0.01(+0.81%)
Apr 13, 2022
1.060
1.060
0.9201
0.9473
248,407
-0.12(-11.47%)
Apr 12, 2022
1.030
1.110
1.020
1.070
206,811
+0.05(+4.85%)
Apr 11, 2022
1.130
1.130
1.000
1.020
57,054
+0.01(+0.99%)
Apr 08, 2022
1.050
1.050
1.000
1.010
20,228
+0.00(+0.05%)
Apr 07, 2022
1.050
1.070
0.9801
1.010
80,832
-0.04(-3.81%)
Apr 06, 2022
1.100
1.100
1.030
1.050
54,358
-0.06(-5.51%)
Apr 05, 2022
1.150
1.150
1.080
1.111
60,949
-0.01(-0.79%)
Apr 04, 2022
1.280
1.300
1.070
1.120
335,525
-0.21(-15.79%)
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.