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
Critical Elements Lithium Corp
(TSV:
CRE
)
0.7100
-0.0100 (-1.39%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 14, 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 (%)
Mar 28, 2024
0.6500
0
+0.02(+3.17%)
Mar 27, 2024
0.6300
0.6400
0.6200
0.6300
83,100
+0.00(+0.00%)
Mar 26, 2024
0.6300
0.6300
0.6200
0.6300
72,557
+0.01(+1.61%)
Mar 25, 2024
0.6300
0.6300
0.6200
0.6200
103,925
-0.02(-3.13%)
Mar 22, 2024
0.6300
0.6400
0.6200
0.6400
93,665
+0.02(+3.23%)
Mar 21, 2024
0.6300
0.6400
0.6100
0.6200
72,825
-0.01(-1.59%)
Mar 20, 2024
0.6200
0.6300
0.6100
0.6300
37,160
+0.02(+3.28%)
Mar 19, 2024
0.6400
0.6400
0.6000
0.6100
318,819
-0.03(-4.69%)
Mar 18, 2024
0.6500
0.6500
0.6200
0.6400
187,030
+0.00(+0.00%)
Mar 15, 2024
0.6700
0.6700
0.6400
0.6400
32,884
-0.03(-4.48%)
Mar 14, 2024
0.6600
0.7000
0.6600
0.6700
183,015
+0.03(+4.69%)
Mar 13, 2024
0.6400
0.6500
0.6200
0.6400
121,050
+0.02(+3.23%)
Mar 12, 2024
0.6300
0.6400
0.6000
0.6200
349,566
-0.02(-3.13%)
Mar 11, 2024
0.6600
0.6600
0.6200
0.6400
258,183
-0.02(-3.03%)
Mar 08, 2024
0.6500
0.6600
0.6300
0.6600
215,076
+0.02(+3.13%)
Mar 07, 2024
0.6800
0.6800
0.6400
0.6400
237,638
-0.04(-5.88%)
Mar 06, 2024
0.6800
0.6900
0.6700
0.6800
40,525
+0.02(+3.03%)
Mar 05, 2024
0.7000
0.7000
0.6600
0.6600
153,217
-0.02(-2.94%)
Mar 04, 2024
0.7300
0.7400
0.6700
0.6800
271,849
-0.06(-8.11%)
Mar 01, 2024
0.7100
0.7700
0.7000
0.7400
459,099
+0.05(+7.25%)
Feb 29, 2024
0.6700
0.7200
0.6700
0.6900
187,486
+0.03(+4.55%)
Feb 28, 2024
0.6600
0.6800
0.6500
0.6600
249,717
+0.00(+0.00%)
Feb 27, 2024
0.6500
0.6800
0.6500
0.6600
327,104
+0.01(+1.54%)
Feb 26, 2024
0.7200
0.7200
0.6400
0.6500
255,434
-0.03(-4.41%)
Feb 23, 2024
0.7200
0.7300
0.6800
0.6800
178,748
-0.04(-5.56%)
Feb 22, 2024
0.7500
0.7500
0.7000
0.7200
198,890
-0.02(-2.70%)
Feb 21, 2024
0.7500
0.7650
0.7300
0.7400
244,376
-0.01(-1.33%)
Feb 20, 2024
0.7700
0.8000
0.7500
0.7500
150,998
-0.01(-1.32%)
Feb 16, 2024
0.7600
0
+0.06(+8.57%)
Feb 15, 2024
0.7100
0.7100
0.6700
0.7000
271,004
+0.01(+1.45%)
Feb 14, 2024
0.6900
0.7100
0.6900
0.6900
243,230
+0.00(+0.00%)
Feb 13, 2024
0.7400
0.7400
0.6800
0.6900
242,715
-0.04(-5.48%)
Feb 12, 2024
0.6700
0.7500
0.6700
0.7300
518,389
+0.07(+10.61%)
Feb 09, 2024
0.6500
0.6700
0.6400
0.6600
316,627
+0.03(+4.76%)
Feb 08, 2024
0.6800
0.6800
0.6200
0.6300
228,143
-0.03(-4.55%)
Feb 07, 2024
0.7100
0.7300
0.6500
0.6600
222,830
-0.04(-5.71%)
Feb 06, 2024
0.6800
0.7200
0.6800
0.7000
148,823
+0.01(+1.45%)
Feb 05, 2024
0.7100
0.7100
0.6500
0.6900
316,628
-0.03(-4.17%)
Feb 02, 2024
0.7700
0.7700
0.7100
0.7200
249,971
-0.01(-1.37%)
Feb 01, 2024
0.6400
0.7400
0.6400
0.7300
411,122
+0.12(+19.67%)
Jan 31, 2024
0.6600
0.6600
0.6100
0.6100
158,918
-0.06(-8.96%)
Jan 30, 2024
0.5900
0.6700
0.5900
0.6700
201,993
+0.08(+13.56%)
Jan 29, 2024
0.6300
0.6300
0.5900
0.5900
552,803
-0.04(-6.35%)
Jan 26, 2024
0.5800
0.6600
0.5500
0.6300
624,411
+0.03(+5.00%)
Jan 25, 2024
0.6300
0.6300
0.5900
0.6000
411,326
-0.04(-6.25%)
Jan 24, 2024
0.6600
0.6700
0.6200
0.6400
411,255
-0.02(-3.03%)
Jan 23, 2024
0.6700
0.6700
0.6500
0.6600
260,321
+0.00(+0.00%)
Jan 22, 2024
0.6700
0.6900
0.6600
0.6600
157,691
-0.04(-5.71%)
Jan 19, 2024
0.7000
0.7000
0.6700
0.7000
211,081
-0.01(-1.41%)
Jan 18, 2024
0.7300
0.7300
0.6800
0.7100
143,746
+0.03(+4.41%)
Jan 17, 2024
0.7500
0.7500
0.6500
0.6800
689,962
-0.05(-6.85%)
Jan 16, 2024
0.8000
0.8000
0.7200
0.7300
287,700
-0.07(-8.75%)
Jan 15, 2024
0.8000
0.8000
0.7900
0.8000
59,229
+0.02(+2.56%)
Jan 12, 2024
0.8000
0.8000
0.7700
0.7800
143,524
-0.01(-1.27%)
Jan 11, 2024
0.8400
0.8400
0.7700
0.7900
347,977
-0.03(-3.66%)
Jan 10, 2024
0.8700
0.8700
0.8200
0.8200
207,379
-0.04(-4.65%)
Jan 09, 2024
0.8900
0.8900
0.8600
0.8600
143,962
-0.04(-4.44%)
Jan 08, 2024
0.9400
0.9400
0.8800
0.9000
124,492
-0.02(-2.17%)
Jan 05, 2024
0.9200
0.9400
0.9000
0.9200
74,387
+0.03(+3.37%)
Jan 04, 2024
0.8900
0.9200
0.8800
0.8900
175,499
+0.00(+0.00%)
Jan 03, 2024
0.9200
0.9200
0.8800
0.8900
201,705
-0.04(-4.30%)
Jan 02, 2024
0.9300
0.9500
0.9200
0.9300
43,765
+0.00(+0.00%)
Dec 29, 2023
0.9300
0
-0.01(-1.06%)
Dec 28, 2023
0.9100
0.9500
0.9100
0.9400
98,046
+0.04(+4.44%)
Dec 27, 2023
0.9500
0.9500
0.9000
0.9000
179,850
-0.05(-5.26%)
Dec 22, 2023
0.9500
0
+0.03(+3.26%)
Dec 21, 2023
0.9400
0.9500
0.9000
0.9200
221,626
-0.02(-2.13%)
Dec 20, 2023
0.9200
0.9700
0.8900
0.9400
617,119
+0.05(+5.62%)
Dec 19, 2023
0.8600
0.9000
0.8600
0.8900
682,006
+0.03(+3.49%)
Dec 18, 2023
0.8400
0.8800
0.8300
0.8600
62,509
+0.02(+2.38%)
Dec 15, 2023
0.8700
0.9000
0.8400
0.8400
259,962
-0.02(-2.33%)
Dec 14, 2023
0.9200
0.9200
0.8600
0.8600
278,349
-0.05(-5.49%)
Dec 13, 2023
0.9200
0.9200
0.8200
0.9100
856,686
-0.01(-1.09%)
Dec 12, 2023
0.9700
1.000
0.8800
0.9200
567,098
-0.07(-7.07%)
Dec 11, 2023
1.030
1.030
0.9800
0.9900
293,928
-0.05(-4.81%)
Dec 08, 2023
1.060
1.090
1.030
1.040
195,831
+0.00(+0.00%)
Dec 07, 2023
1.040
1.070
1.040
1.040
140,867
-0.01(-0.95%)
Dec 06, 2023
1.060
1.090
1.040
1.050
123,075
+0.00(+0.00%)
Dec 05, 2023
1.140
1.150
1.040
1.050
153,637
-0.05(-4.55%)
Dec 04, 2023
1.050
1.120
1.050
1.100
137,793
+0.06(+5.77%)
Dec 01, 2023
1.070
1.110
1.040
1.040
367,463
-0.03(-2.80%)
Nov 30, 2023
1.180
1.180
0.9600
1.070
1,249,470
-0.11(-9.32%)
Nov 29, 2023
1.250
1.260
1.175
1.180
263,531
-0.05(-4.07%)
Nov 28, 2023
1.290
1.290
1.220
1.230
239,102
-0.06(-4.65%)
Nov 27, 2023
1.300
1.310
1.270
1.290
55,419
-0.01(-0.77%)
Nov 24, 2023
1.330
1.340
1.300
1.300
37,839
-0.02(-1.52%)
Nov 23, 2023
1.320
1.340
1.300
1.320
21,200
+0.02(+1.54%)
Nov 22, 2023
1.320
1.380
1.300
1.300
284,485
-0.01(-0.76%)
Nov 21, 2023
1.300
1.320
1.280
1.310
126,049
+0.00(+0.00%)
Nov 20, 2023
1.360
1.360
1.280
1.310
200,788
-0.09(-6.43%)
Nov 17, 2023
1.260
1.400
1.250
1.400
292,255
+0.14(+11.11%)
Nov 16, 2023
1.280
1.280
1.235
1.260
178,825
-0.03(-2.33%)
Nov 15, 2023
1.290
1.310
1.280
1.290
83,285
+0.02(+1.57%)
Nov 14, 2023
1.220
1.290
1.220
1.270
320,531
+0.05(+4.10%)
Nov 13, 2023
1.300
1.300
1.220
1.220
244,345
-0.10(-7.58%)
Nov 10, 2023
1.380
1.380
1.270
1.320
244,054
-0.04(-2.94%)
Nov 09, 2023
1.310
1.370
1.310
1.360
263,069
+0.03(+2.26%)
Nov 08, 2023
1.370
1.400
1.310
1.330
399,839
-0.03(-2.21%)
Nov 07, 2023
1.360
1.380
1.320
1.360
148,578
+0.00(+0.00%)
Nov 06, 2023
1.420
1.420
1.330
1.360
242,633
-0.07(-4.90%)
Nov 03, 2023
1.440
1.450
1.370
1.430
102,943
+0.02(+1.42%)
Nov 02, 2023
1.380
1.440
1.350
1.410
121,953
+0.04(+2.92%)
Nov 01, 2023
1.390
1.390
1.300
1.370
394,694
-0.02(-1.44%)
Oct 31, 2023
1.420
1.440
1.390
1.390
166,820
-0.03(-2.11%)
Oct 30, 2023
1.500
1.500
1.420
1.420
161,749
-0.10(-6.58%)
Oct 27, 2023
1.440
1.520
1.430
1.520
179,100
+0.09(+6.29%)
Oct 26, 2023
1.470
1.490
1.410
1.430
153,210
-0.10(-6.54%)
Oct 25, 2023
1.540
1.550
1.450
1.530
121,446
-0.03(-1.92%)
Oct 24, 2023
1.550
1.560
1.490
1.560
119,935
+0.00(+0.00%)
Oct 23, 2023
1.530
1.560
1.420
1.560
147,907
+0.05(+3.31%)
Oct 20, 2023
1.600
1.610
1.450
1.510
265,283
-0.07(-4.43%)
Oct 19, 2023
1.680
1.680
1.550
1.580
219,430
-0.10(-5.95%)
Oct 18, 2023
1.740
1.750
1.670
1.680
142,253
-0.11(-6.15%)
Oct 17, 2023
1.630
1.790
1.630
1.790
178,491
+0.12(+7.19%)
Oct 16, 2023
1.660
1.680
1.620
1.670
42,154
+0.00(+0.00%)
Oct 13, 2023
1.640
1.690
1.590
1.670
169,554
+0.02(+1.21%)
Oct 12, 2023
1.650
1.770
1.610
1.650
127,447
+0.01(+0.61%)
Oct 11, 2023
1.630
1.660
1.600
1.640
109,479
+0.02(+1.23%)
Oct 10, 2023
1.620
1.675
1.600
1.620
354,956
-0.03(-1.82%)
Oct 06, 2023
1.650
0
+0.03(+1.85%)
Oct 05, 2023
1.660
1.700
1.570
1.620
148,978
-0.06(-3.57%)
Oct 04, 2023
1.600
1.700
1.550
1.680
258,159
+0.09(+5.66%)
Oct 03, 2023
1.650
1.650
1.570
1.590
127,295
-0.09(-5.36%)
Oct 02, 2023
1.800
1.800
1.630
1.680
163,685
-0.10(-5.62%)
Sep 29, 2023
1.730
1.790
1.700
1.780
107,306
+0.07(+4.09%)
Sep 28, 2023
1.620
1.790
1.620
1.710
238,172
+0.10(+6.21%)
Sep 27, 2023
1.710
1.710
1.570
1.610
301,200
-0.10(-5.85%)
Sep 26, 2023
1.790
1.800
1.650
1.710
312,339
-0.11(-6.04%)
Sep 25, 2023
1.830
1.820
1.760
1.820
176,986
+0.05(+2.82%)
Sep 22, 2023
1.790
1.870
1.760
1.770
91,917
-0.02(-1.12%)
Sep 21, 2023
1.830
1.870
1.770
1.790
223,659
-0.07(-3.76%)
Sep 20, 2023
1.980
1.980
1.850
1.860
197,592
-0.07(-3.63%)
Sep 19, 2023
2.040
2.040
1.910
1.930
378,057
-0.10(-4.93%)
Sep 18, 2023
1.910
2.030
1.880
2.030
607,041
+0.13(+6.84%)
Sep 15, 2023
1.870
1.900
1.800
1.900
192,618
+0.06(+3.26%)
Sep 14, 2023
1.800
1.860
1.760
1.840
236,888
+0.05(+2.79%)
Sep 13, 2023
1.680
1.840
1.670
1.790
586,000
+0.11(+6.55%)
Sep 12, 2023
1.630
1.680
1.610
1.680
278,494
+0.06(+3.70%)
Sep 11, 2023
1.630
1.670
1.610
1.620
174,900
-0.04(-2.41%)
Sep 08, 2023
1.600
1.680
1.590
1.660
218,935
+0.07(+4.40%)
Sep 07, 2023
1.620
1.645
1.555
1.590
174,273
-0.03(-1.85%)
Sep 06, 2023
1.670
1.670
1.575
1.620
131,315
-0.04(-2.41%)
Sep 05, 2023
1.540
1.670
1.530
1.660
486,081
+0.11(+7.10%)
Sep 01, 2023
1.550
0
+0.06(+4.03%)
Aug 31, 2023
1.520
1.530
1.455
1.490
205,857
-0.01(-0.67%)
Aug 30, 2023
1.550
1.550
1.470
1.500
134,011
-0.03(-1.96%)
Aug 29, 2023
1.520
1.530
1.410
1.530
363,636
+0.08(+5.52%)
Aug 28, 2023
1.500
1.500
1.430
1.450
161,055
-0.03(-2.03%)
Aug 25, 2023
1.490
1.490
1.395
1.480
137,521
+0.04(+2.78%)
Aug 24, 2023
1.530
1.530
1.435
1.440
100,881
-0.12(-7.69%)
Aug 23, 2023
1.360
1.580
1.360
1.560
620,225
+0.18(+13.04%)
Aug 22, 2023
1.340
1.420
1.320
1.380
584,447
+0.03(+2.22%)
Aug 21, 2023
1.430
1.440
1.350
1.350
688,386
-0.12(-8.16%)
Aug 18, 2023
1.460
1.550
1.450
1.470
507,184
-0.01(-0.68%)
Aug 17, 2023
1.560
1.560
1.480
1.480
388,362
-0.06(-3.90%)
Aug 16, 2023
1.510
1.570
1.510
1.540
221,070
+0.00(+0.00%)
Aug 15, 2023
1.590
1.590
1.490
1.540
412,255
-0.05(-3.14%)
Aug 14, 2023
1.660
1.660
1.580
1.590
167,709
-0.06(-3.64%)
Aug 11, 2023
1.630
1.670
1.600
1.650
235,801
+0.01(+0.61%)
Aug 10, 2023
1.680
1.680
1.590
1.640
276,079
-0.03(-1.80%)
Aug 09, 2023
1.600
1.690
1.600
1.670
137,458
+0.09(+5.70%)
Aug 08, 2023
1.690
1.700
1.580
1.580
418,963
-0.12(-7.06%)
Aug 04, 2023
1.700
0
-0.02(-1.16%)
Aug 03, 2023
1.730
1.730
1.680
1.720
97,990
-0.03(-1.71%)
Aug 02, 2023
1.720
1.750
1.710
1.750
111,032
+0.00(+0.00%)
Aug 01, 2023
1.730
1.760
1.690
1.750
86,864
+0.00(+0.00%)
Jul 31, 2023
1.750
1.760
1.690
1.750
224,126
+0.00(+0.00%)
Jul 28, 2023
1.760
1.790
1.740
1.750
62,801
-0.02(-1.13%)
Jul 27, 2023
1.750
1.780
1.730
1.770
99,849
+0.02(+1.14%)
Jul 26, 2023
1.750
1.770
1.750
1.750
39,383
-0.03(-1.69%)
Jul 25, 2023
1.790
1.790
1.740
1.780
70,012
+0.03(+1.71%)
Jul 24, 2023
1.840
1.840
1.720
1.750
151,006
-0.06(-3.31%)
Jul 21, 2023
1.830
1.850
1.790
1.810
111,940
-0.03(-1.63%)
Jul 20, 2023
1.720
1.840
1.720
1.840
215,896
+0.09(+5.14%)
Jul 19, 2023
1.710
1.760
1.710
1.750
111,393
+0.02(+1.16%)
Jul 18, 2023
1.730
1.740
1.710
1.730
56,584
-0.01(-0.57%)
Jul 17, 2023
1.760
1.760
1.690
1.740
107,538
-0.04(-2.25%)
Jul 14, 2023
1.720
1.780
1.690
1.780
301,613
+0.03(+1.71%)
Jul 13, 2023
1.750
1.790
1.720
1.750
232,889
+0.01(+0.57%)
Jul 12, 2023
1.760
1.760
1.720
1.740
286,124
-0.02(-1.14%)
Jul 11, 2023
1.820
1.820
1.730
1.760
232,694
-0.06(-3.30%)
Jul 10, 2023
1.830
1.860
1.780
1.820
141,269
-0.01(-0.55%)
Jul 07, 2023
1.800
1.830
1.790
1.830
138,374
+0.01(+0.55%)
Jul 06, 2023
1.820
1.820
1.780
1.820
161,673
+0.00(+0.00%)
Jul 05, 2023
1.800
1.830
1.760
1.820
200,056
+0.04(+2.25%)
Jul 04, 2023
1.730
1.825
1.730
1.780
226,151
+0.05(+2.89%)
Jun 30, 2023
1.730
0
+0.03(+1.76%)
Jun 29, 2023
1.750
1.750
1.670
1.700
321,232
-0.05(-2.86%)
Jun 28, 2023
1.680
1.750
1.660
1.750
148,781
+0.07(+4.17%)
Jun 27, 2023
1.750
1.750
1.650
1.680
196,502
-0.07(-4.00%)
Jun 26, 2023
1.740
1.750
1.660
1.750
328,985
-0.03(-1.69%)
Jun 23, 2023
1.810
1.810
1.720
1.780
343,485
-0.03(-1.66%)
Jun 22, 2023
1.840
1.840
1.760
1.810
204,950
-0.01(-0.55%)
Jun 21, 2023
1.840
1.850
1.760
1.820
177,062
-0.04(-2.15%)
Jun 20, 2023
1.920
1.920
1.820
1.860
187,807
-0.06(-3.12%)
Jun 19, 2023
1.810
1.980
1.790
1.920
338,786
+0.10(+5.49%)
Jun 16, 2023
1.760
1.870
1.760
1.820
598,866
+0.05(+2.82%)
Jun 15, 2023
1.750
1.800
1.710
1.770
203,662
+0.05(+2.91%)
Jun 14, 2023
1.840
1.850
1.700
1.720
210,059
-0.12(-6.52%)
Jun 13, 2023
1.650
1.900
1.640
1.840
743,403
+0.19(+11.52%)
Jun 12, 2023
1.700
1.715
1.580
1.650
753,427
-0.09(-5.17%)
Jun 09, 2023
1.750
1.775
1.690
1.740
483,789
-0.02(-1.14%)
Jun 08, 2023
1.830
1.830
1.730
1.760
422,688
-0.08(-4.35%)
Jun 07, 2023
1.820
1.860
1.790
1.840
222,152
-0.04(-2.13%)
Jun 06, 2023
1.930
1.930
1.830
1.880
185,860
-0.07(-3.59%)
Jun 05, 2023
1.970
1.970
1.870
1.950
243,580
+0.00(+0.00%)
Jun 02, 2023
1.800
1.970
1.780
1.950
416,470
+0.12(+6.56%)
Jun 01, 2023
1.850
1.920
1.800
1.830
186,527
-0.04(-2.14%)
May 31, 2023
1.930
1.930
1.760
1.870
777,202
-0.06(-3.11%)
May 30, 2023
2.030
2.040
1.870
1.930
466,503
-0.09(-4.46%)
May 29, 2023
1.970
2.060
1.970
2.020
84,205
-0.01(-0.49%)
May 26, 2023
1.940
2.040
1.910
2.030
186,653
+0.11(+5.73%)
May 25, 2023
2.060
2.060
1.910
1.920
330,137
-0.11(-5.42%)
May 24, 2023
2.060
2.070
1.890
2.030
813,763
-0.07(-3.33%)
May 23, 2023
2.020
2.165
2.010
2.100
747,910
+0.06(+2.94%)
May 19, 2023
2.040
0
+0.15(+7.94%)
May 18, 2023
1.980
2.020
1.890
1.890
1,362,083
-0.08(-4.06%)
May 17, 2023
2.140
2.140
1.970
1.970
665,312
-0.20(-9.22%)
May 16, 2023
2.140
2.180
2.040
2.170
738,069
+0.05(+2.36%)
May 15, 2023
2.180
2.180
2.115
2.120
151,907
-0.10(-4.50%)
May 12, 2023
2.260
2.300
2.140
2.220
388,524
-0.03(-1.33%)
May 11, 2023
2.210
2.340
2.210
2.250
349,924
-0.05(-2.17%)
May 10, 2023
2.300
2.370
2.255
2.300
336,037
+0.02(+0.88%)
May 09, 2023
2.210
2.280
2.160
2.280
311,580
+0.08(+3.64%)
May 08, 2023
2.220
2.250
2.140
2.200
174,734
+0.02(+0.92%)
May 05, 2023
2.100
2.240
2.100
2.180
272,997
+0.08(+3.81%)
May 04, 2023
2.240
2.250
2.050
2.100
578,490
-0.13(-5.83%)
May 03, 2023
2.190
2.240
2.180
2.230
212,203
+0.07(+3.24%)
May 02, 2023
2.270
2.270
2.150
2.160
195,298
-0.12(-5.26%)
May 01, 2023
2.310
2.340
2.230
2.280
211,057
-0.06(-2.56%)
Apr 28, 2023
2.230
2.350
2.230
2.340
219,914
+0.02(+0.86%)
Apr 27, 2023
2.190
2.330
2.180
2.320
343,757
+0.13(+5.94%)
Apr 26, 2023
2.210
2.240
2.170
2.190
279,689
+0.00(+0.00%)
Apr 25, 2023
2.310
2.320
2.170
2.190
405,571
-0.16(-6.81%)
Apr 24, 2023
2.300
2.370
2.250
2.350
378,898
+0.09(+3.98%)
Apr 21, 2023
2.260
2.300
2.190
2.260
419,630
+0.01(+0.44%)
Apr 20, 2023
2.290
2.290
2.120
2.250
589,492
+0.02(+0.90%)
Apr 19, 2023
2.050
2.280
2.050
2.230
703,155
+0.18(+8.78%)
Apr 18, 2023
2.130
2.130
2.010
2.050
860,397
-0.09(-4.21%)
Apr 17, 2023
2.140
2.160
2.130
2.140
305,310
-0.01(-0.47%)
Apr 14, 2023
2.150
2.160
2.130
2.150
334,731
+0.04(+1.90%)
Apr 13, 2023
2.180
2.180
2.100
2.110
358,363
-0.05(-2.31%)
Apr 12, 2023
2.240
2.240
2.140
2.160
523,077
-0.06(-2.70%)
Apr 11, 2023
2.240
2.270
2.200
2.220
191,669
-0.01(-0.45%)
Apr 10, 2023
2.220
2.260
2.200
2.230
265,828
-0.06(-2.62%)
Apr 06, 2023
2.290
0
+0.14(+6.51%)
Apr 05, 2023
2.340
2.350
2.150
2.150
653,648
-0.20(-8.51%)
Apr 04, 2023
2.360
2.425
2.320
2.350
245,286
+0.03(+1.29%)
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.