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
Aeye Inc
(NQ:
LIDR
)
2.440
-0.760 (-23.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Mar 28, 2024
1.250
1.295
1.200
1.250
174,387
-0.02(-1.57%)
Mar 27, 2024
1.330
1.400
1.150
1.270
730,041
-0.30(-19.11%)
Mar 26, 2024
1.660
1.720
1.501
1.570
556,378
-0.16(-9.25%)
Mar 25, 2024
1.560
1.770
1.380
1.730
479,723
+0.08(+4.85%)
Mar 22, 2024
1.780
1.790
1.550
1.650
500,068
-0.04(-2.37%)
Mar 21, 2024
1.400
2.140
1.330
1.690
2,868,803
+0.20(+13.42%)
Mar 20, 2024
1.050
1.660
1.050
1.490
6,163,598
+0.44(+41.90%)
Mar 19, 2024
1.260
1.270
1.040
1.050
489,569
-0.20(-16.00%)
Mar 18, 2024
1.420
1.460
1.170
1.250
1,097,060
+0.10(+8.70%)
Mar 15, 2024
1.170
1.220
1.150
1.150
165,546
-0.02(-1.71%)
Mar 14, 2024
1.130
1.290
1.090
1.170
244,142
+0.09(+8.33%)
Mar 13, 2024
1.230
1.250
1.050
1.080
127,992
-0.09(-7.69%)
Mar 12, 2024
1.300
1.370
1.160
1.170
114,362
-0.15(-11.36%)
Mar 11, 2024
1.490
1.490
1.310
1.320
101,062
-0.14(-9.59%)
Mar 08, 2024
1.460
1.550
1.450
1.460
50,291
-0.03(-2.01%)
Mar 07, 2024
1.700
1.700
1.410
1.490
93,351
-0.19(-11.31%)
Mar 06, 2024
1.730
1.730
1.600
1.680
76,239
+0.02(+1.20%)
Mar 05, 2024
1.870
1.870
1.620
1.660
146,924
-0.19(-10.27%)
Mar 04, 2024
1.650
1.870
1.600
1.850
134,091
+0.26(+16.35%)
Mar 01, 2024
1.580
1.670
1.520
1.590
74,189
+0.02(+1.27%)
Feb 29, 2024
1.530
1.580
1.530
1.570
40,120
+0.01(+0.64%)
Feb 28, 2024
1.540
1.564
1.450
1.560
67,152
+0.02(+1.30%)
Feb 27, 2024
1.640
1.820
1.520
1.540
161,685
-0.11(-6.67%)
Feb 26, 2024
1.370
1.650
1.370
1.650
201,551
+0.28(+20.44%)
Feb 23, 2024
1.370
1.370
1.290
1.370
91,755
+0.01(+0.74%)
Feb 22, 2024
1.320
1.380
1.270
1.360
80,519
+0.02(+1.49%)
Feb 21, 2024
1.280
1.340
1.230
1.340
51,331
+0.05(+3.88%)
Feb 20, 2024
1.300
1.304
1.224
1.290
90,189
-0.01(-0.77%)
Feb 16, 2024
1.320
1.400
1.220
1.300
191,185
+0.00(+0.00%)
Feb 15, 2024
1.270
1.490
1.270
1.300
349,630
+0.02(+1.56%)
Feb 14, 2024
1.270
1.310
1.190
1.280
48,883
-0.02(-1.54%)
Feb 13, 2024
1.310
1.320
1.250
1.300
57,629
+0.01(+0.78%)
Feb 12, 2024
1.300
1.339
1.230
1.290
65,928
-0.01(-0.77%)
Feb 09, 2024
1.300
1.314
1.240
1.300
55,423
+0.00(+0.00%)
Feb 08, 2024
1.380
1.400
1.220
1.300
118,972
+0.01(+0.78%)
Feb 07, 2024
1.230
1.350
1.150
1.290
229,312
+0.07(+5.74%)
Feb 06, 2024
1.230
1.230
1.150
1.220
42,685
+0.02(+1.67%)
Feb 05, 2024
1.310
1.325
1.130
1.200
51,010
-0.10(-7.69%)
Feb 02, 2024
1.310
1.310
1.240
1.300
35,920
+0.00(+0.00%)
Feb 01, 2024
1.270
1.300
1.220
1.300
25,399
+0.02(+1.56%)
Jan 31, 2024
1.300
1.345
1.250
1.280
20,657
-0.02(-1.54%)
Jan 30, 2024
1.400
1.400
1.260
1.300
76,924
-0.10(-7.14%)
Jan 29, 2024
1.320
1.448
1.294
1.400
72,299
+0.10(+7.69%)
Jan 26, 2024
1.270
1.310
1.270
1.300
26,016
+0.03(+2.36%)
Jan 25, 2024
1.290
1.340
1.260
1.270
31,170
-0.03(-2.31%)
Jan 24, 2024
1.290
1.330
1.270
1.300
43,741
+0.01(+0.78%)
Jan 23, 2024
1.300
1.300
1.230
1.290
43,085
+0.00(+0.00%)
Jan 22, 2024
1.280
1.330
1.220
1.290
128,924
+0.07(+5.74%)
Jan 19, 2024
1.340
1.340
1.170
1.220
87,700
-0.09(-6.87%)
Jan 18, 2024
1.390
1.390
1.300
1.310
69,081
-0.07(-5.07%)
Jan 17, 2024
1.770
1.790
1.370
1.380
241,421
-0.44(-24.18%)
Jan 16, 2024
1.940
1.970
1.760
1.820
97,244
-0.15(-7.61%)
Jan 12, 2024
1.850
1.990
1.810
1.970
254,246
+0.06(+3.14%)
Jan 11, 2024
1.630
2.000
1.561
1.910
378,869
+0.35(+22.83%)
Jan 10, 2024
1.770
1.770
1.510
1.555
292,884
-0.22(-12.15%)
Jan 09, 2024
1.750
1.790
1.720
1.770
51,340
+0.02(+1.14%)
Jan 08, 2024
1.750
1.830
1.730
1.750
103,700
+0.01(+0.57%)
Jan 05, 2024
1.820
1.939
1.710
1.740
181,136
-0.12(-6.45%)
Jan 04, 2024
1.990
2.010
1.860
1.860
99,097
-0.16(-7.92%)
Jan 03, 2024
2.070
2.230
1.990
2.020
162,279
-0.12(-5.61%)
Jan 02, 2024
2.130
2.250
2.100
2.140
175,893
-0.15(-6.55%)
Dec 29, 2023
2.390
2.550
2.250
2.290
285,424
-0.26(-10.20%)
Dec 28, 2023
2.450
2.550
2.100
2.550
634,111
-0.10(-3.77%)
Dec 27, 2023
2.930
4.080
2.567
2.650
6,337,300
+2.58(+3481.08%)
Dec 26, 2023
0.0700
0.0755
0.0660
0.0740
11,364,096
+0.01(+9.79%)
Dec 22, 2023
0.0570
0.0700
0.0519
0.0674
4,964,773
-0.00(-0.74%)
Dec 21, 2023
0.0659
0.0679
0.0615
0.0679
2,945,115
+0.00(+1.65%)
Dec 20, 2023
0.0619
0.0681
0.0561
0.0668
11,695,012
-0.00(-5.11%)
Dec 19, 2023
0.0795
0.0839
0.0613
0.0704
9,496,235
-0.03(-30.30%)
Dec 18, 2023
0.1015
0.1037
0.0984
0.1010
1,575,733
-0.00(-0.69%)
Dec 15, 2023
0.1095
0.1108
0.1009
0.1017
1,982,337
-0.01(-7.12%)
Dec 14, 2023
0.1169
0.1200
0.1095
0.1095
2,088,671
-0.01(-6.97%)
Dec 13, 2023
0.1200
0.1220
0.1101
0.1177
1,649,473
-0.00(-0.76%)
Dec 12, 2023
0.1279
0.1279
0.1150
0.1186
636,278
-0.01(-5.87%)
Dec 11, 2023
0.1300
0.1300
0.1204
0.1260
1,076,044
-0.00(-1.18%)
Dec 08, 2023
0.1278
0.1310
0.1250
0.1275
668,244
+0.00(+1.43%)
Dec 07, 2023
0.1300
0.1300
0.1240
0.1257
788,199
-0.01(-6.82%)
Dec 06, 2023
0.1300
0.1365
0.1290
0.1349
698,429
+0.01(+8.35%)
Dec 05, 2023
0.1400
0.1456
0.1201
0.1245
1,327,102
-0.02(-12.08%)
Dec 04, 2023
0.1530
0.1545
0.1375
0.1416
976,573
-0.01(-5.85%)
Dec 01, 2023
0.1480
0.1550
0.1480
0.1504
428,409
-0.00(-0.40%)
Nov 30, 2023
0.1542
0.1587
0.1475
0.1510
655,540
-0.00(-1.63%)
Nov 29, 2023
0.1400
0.1598
0.1400
0.1535
931,783
-0.00(-1.73%)
Nov 28, 2023
0.1644
0.1644
0.1520
0.1562
237,178
+0.00(+1.69%)
Nov 27, 2023
0.1630
0.1700
0.1536
0.1536
639,726
-0.00(-0.39%)
Nov 24, 2023
0.1546
0.1625
0.1500
0.1542
339,004
+0.00(+2.32%)
Nov 22, 2023
0.1646
0.1646
0.1506
0.1507
866,982
-0.01(-5.22%)
Nov 21, 2023
0.1793
0.1793
0.1590
0.1590
367,754
-0.01(-7.34%)
Nov 20, 2023
0.1700
0.1766
0.1550
0.1716
958,878
+0.01(+6.78%)
Nov 17, 2023
0.1650
0.1699
0.1525
0.1607
835,766
-0.00(-2.61%)
Nov 16, 2023
0.1722
0.1786
0.1600
0.1650
1,590,517
-0.01(-7.41%)
Nov 15, 2023
0.1800
0.1912
0.1716
0.1782
897,307
-0.01(-4.71%)
Nov 14, 2023
0.1882
0.1970
0.1830
0.1870
519,449
-0.01(-5.56%)
Nov 13, 2023
0.2100
0.2180
0.1850
0.1980
644,487
+0.02(+10.00%)
Nov 10, 2023
0.1864
0.1880
0.1711
0.1800
618,598
-0.01(-3.43%)
Nov 09, 2023
0.2060
0.2060
0.1825
0.1864
560,445
-0.01(-5.38%)
Nov 08, 2023
0.1962
0.1999
0.1903
0.1970
215,481
+0.00(+0.00%)
Nov 07, 2023
0.2000
0.2048
0.1913
0.1970
412,146
-0.00(-1.35%)
Nov 06, 2023
0.2050
0.2050
0.1995
0.1997
359,828
-0.00(-0.45%)
Nov 03, 2023
0.2080
0.2080
0.1700
0.2006
1,105,425
+0.00(+2.09%)
Nov 02, 2023
0.2040
0.2040
0.1837
0.1965
692,004
+0.01(+6.79%)
Nov 01, 2023
0.2020
0.2058
0.1800
0.1840
1,646,544
-0.02(-10.42%)
Oct 31, 2023
0.2054
0.2150
0.2050
0.2054
563,648
-0.00(-0.77%)
Oct 30, 2023
0.2190
0.2200
0.2026
0.2070
448,192
-0.00(-1.33%)
Oct 27, 2023
0.2209
0.2209
0.2055
0.2098
375,045
-0.01(-5.02%)
Oct 26, 2023
0.2176
0.2290
0.2080
0.2209
376,497
+0.00(+1.52%)
Oct 25, 2023
0.2212
0.2300
0.2060
0.2176
643,152
-0.01(-2.55%)
Oct 24, 2023
0.2200
0.2298
0.2110
0.2233
595,950
+0.01(+3.76%)
Oct 23, 2023
0.2190
0.2225
0.2080
0.2152
301,537
+0.01(+2.97%)
Oct 20, 2023
0.2000
0.2210
0.2000
0.2090
863,961
+0.01(+4.29%)
Oct 19, 2023
0.2200
0.2233
0.2001
0.2004
564,411
-0.01(-6.14%)
Oct 18, 2023
0.2300
0.2350
0.2110
0.2135
412,454
-0.01(-2.95%)
Oct 17, 2023
0.2041
0.2389
0.2035
0.2200
1,377,372
+0.02(+9.07%)
Oct 16, 2023
0.2020
0.2085
0.2000
0.2017
277,310
-0.00(-0.15%)
Oct 13, 2023
0.2100
0.2100
0.2000
0.2020
316,238
-0.01(-3.72%)
Oct 12, 2023
0.2051
0.2098
0.2019
0.2098
425,207
+0.01(+3.71%)
Oct 11, 2023
0.2000
0.2110
0.2000
0.2023
556,400
-0.01(-4.03%)
Oct 10, 2023
0.2050
0.2110
0.2000
0.2108
587,657
+0.01(+7.01%)
Oct 09, 2023
0.2015
0.2017
0.1935
0.1970
239,703
-0.01(-2.96%)
Oct 06, 2023
0.1937
0.2100
0.1935
0.2030
487,936
+0.01(+6.84%)
Oct 05, 2023
0.1970
0.2000
0.1900
0.1900
431,431
-0.01(-3.55%)
Oct 04, 2023
0.1950
0.2072
0.1850
0.1970
761,030
-0.00(-1.01%)
Oct 03, 2023
0.2000
0.2051
0.1950
0.1990
547,234
-0.00(-1.00%)
Oct 02, 2023
0.2100
0.2090
0.1990
0.2010
1,020,642
-0.01(-4.29%)
Sep 29, 2023
0.2000
0.2100
0.2000
0.2100
327,309
+0.01(+4.74%)
Sep 28, 2023
0.2020
0.2049
0.2000
0.2005
693,004
+0.00(+0.25%)
Sep 27, 2023
0.2011
0.2100
0.2000
0.2000
834,751
-0.01(-3.01%)
Sep 26, 2023
0.2000
0.2142
0.2000
0.2062
674,957
+0.01(+3.10%)
Sep 25, 2023
0.2035
0.2020
0.2000
0.2000
614,301
+0.00(+0.00%)
Sep 22, 2023
0.2021
0.2092
0.2000
0.2000
710,464
-0.00(-1.53%)
Sep 21, 2023
0.2189
0.2189
0.2000
0.2031
1,061,895
-0.01(-3.93%)
Sep 20, 2023
0.2072
0.2200
0.2051
0.2114
669,029
+0.00(+1.88%)
Sep 19, 2023
0.2000
0.2075
0.1960
0.2075
615,542
+0.01(+3.75%)
Sep 18, 2023
0.2149
0.2188
0.2000
0.2000
1,107,850
-0.02(-9.09%)
Sep 15, 2023
0.2500
0.2505
0.2200
0.2200
2,109,749
-0.02(-8.33%)
Sep 14, 2023
0.2422
0.2498
0.2370
0.2400
489,920
+0.00(+1.52%)
Sep 13, 2023
0.2380
0.2613
0.2340
0.2364
754,395
+0.00(+0.98%)
Sep 12, 2023
0.2400
0.2449
0.2321
0.2341
550,922
-0.01(-4.06%)
Sep 11, 2023
0.2311
0.2486
0.2300
0.2440
623,338
-0.00(-0.33%)
Sep 08, 2023
0.2521
0.2521
0.2200
0.2448
1,897,750
-0.01(-2.78%)
Sep 07, 2023
0.2500
0.2600
0.2465
0.2518
826,094
-0.01(-2.02%)
Sep 06, 2023
0.2790
0.2790
0.2550
0.2570
963,198
-0.02(-6.88%)
Sep 05, 2023
0.2600
0.2850
0.2521
0.2760
968,150
+0.01(+5.63%)
Sep 01, 2023
0.2610
0.2680
0.2494
0.2613
925,062
+0.00(+0.50%)
Aug 31, 2023
0.2554
0.2600
0.2450
0.2600
1,176,112
-0.00(-0.57%)
Aug 30, 2023
0.2650
0.2650
0.2500
0.2615
869,262
-0.00(-1.32%)
Aug 29, 2023
0.2568
0.2738
0.2525
0.2650
1,223,465
-0.00(-0.26%)
Aug 28, 2023
0.2697
0.2795
0.2606
0.2657
1,101,141
-0.00(-0.11%)
Aug 25, 2023
0.2624
0.2660
0.2526
0.2660
809,542
-0.00(-1.37%)
Aug 24, 2023
0.2800
0.2800
0.2554
0.2697
850,729
+0.00(+0.60%)
Aug 23, 2023
0.2804
0.2810
0.2601
0.2681
2,118,628
-0.01(-5.10%)
Aug 22, 2023
0.2760
0.2973
0.2760
0.2825
1,154,240
+0.00(+0.89%)
Aug 21, 2023
0.3100
0.3100
0.2700
0.2800
1,356,969
-0.02(-8.20%)
Aug 18, 2023
0.2600
0.3050
0.2505
0.3050
1,732,993
+0.04(+17.08%)
Aug 17, 2023
0.2879
0.2905
0.2560
0.2605
2,112,676
-0.02(-7.98%)
Aug 16, 2023
0.3250
0.3296
0.2800
0.2831
3,079,764
-0.04(-12.87%)
Aug 15, 2023
0.3030
0.3475
0.3020
0.3249
3,197,202
+0.02(+8.30%)
Aug 14, 2023
0.2924
0.3591
0.2801
0.3000
4,813,016
+0.01(+3.52%)
Aug 11, 2023
0.2933
0.3000
0.2750
0.2898
3,985,254
-0.03(-9.44%)
Aug 10, 2023
0.3800
0.3819
0.2923
0.3200
6,775,957
-0.07(-17.93%)
Aug 09, 2023
0.4345
0.4386
0.3800
0.3899
3,596,683
-0.06(-13.36%)
Aug 08, 2023
0.4310
0.4600
0.4000
0.4500
5,661,198
-0.03(-5.64%)
Aug 07, 2023
0.4443
0.4800
0.4000
0.4769
7,482,527
+0.04(+10.01%)
Aug 04, 2023
0.4720
0.4758
0.3853
0.4335
9,137,437
-0.04(-8.16%)
Aug 03, 2023
0.5695
0.5830
0.4022
0.4720
20,502,304
-0.17(-26.83%)
Aug 02, 2023
0.6594
0.8000
0.5850
0.6451
68,365,600
+0.08(+15.13%)
Aug 01, 2023
0.3900
0.6011
0.3810
0.5603
40,215,256
+0.17(+43.67%)
Jul 31, 2023
0.2814
0.4225
0.2461
0.3900
31,563,476
+0.11(+39.48%)
Jul 28, 2023
0.2850
0.3399
0.2505
0.2796
43,331,232
+0.06(+25.83%)
Jul 27, 2023
0.2300
0.2400
0.2200
0.2222
2,656,977
-0.01(-4.02%)
Jul 26, 2023
0.2300
0.2379
0.2130
0.2315
529,793
+0.01(+2.43%)
Jul 25, 2023
0.2100
0.2425
0.2010
0.2260
2,475,401
+0.02(+10.78%)
Jul 24, 2023
0.2200
0.2158
0.1980
0.2040
867,627
-0.01(-4.23%)
Jul 21, 2023
0.2290
0.2324
0.2070
0.2130
1,451,487
-0.02(-6.99%)
Jul 20, 2023
0.2166
0.2563
0.2150
0.2290
5,944,825
+0.01(+3.15%)
Jul 19, 2023
0.2300
0.2379
0.2140
0.2220
1,031,981
-0.01(-3.01%)
Jul 18, 2023
0.2200
0.2323
0.2115
0.2289
1,177,739
+0.02(+8.28%)
Jul 17, 2023
0.2013
0.2200
0.2000
0.2114
644,066
+0.01(+4.97%)
Jul 14, 2023
0.2239
0.2239
0.2001
0.2014
1,118,650
-0.02(-10.09%)
Jul 13, 2023
0.2050
0.2240
0.2015
0.2240
2,816,387
+0.02(+9.80%)
Jul 12, 2023
0.2000
0.2050
0.1900
0.2040
1,235,635
+0.01(+4.62%)
Jul 11, 2023
0.1900
0.2001
0.1880
0.1950
850,290
+0.01(+3.94%)
Jul 10, 2023
0.1895
0.1914
0.1800
0.1876
884,166
-0.00(-0.11%)
Jul 07, 2023
0.1852
0.1896
0.1827
0.1878
363,198
+0.01(+3.70%)
Jul 06, 2023
0.1915
0.1915
0.1800
0.1811
1,125,807
-0.01(-5.82%)
Jul 05, 2023
0.1838
0.1982
0.1740
0.1923
1,032,706
-0.01(-3.03%)
Jul 03, 2023
0.1900
0.1987
0.1890
0.1983
588,942
+0.02(+10.04%)
Jun 30, 2023
0.1869
0.1972
0.1801
0.1802
719,751
-0.01(-5.95%)
Jun 29, 2023
0.1800
0.2010
0.1800
0.1916
1,569,601
+0.01(+5.27%)
Jun 28, 2023
0.1747
0.1889
0.1747
0.1820
1,046,487
+0.01(+3.06%)
Jun 27, 2023
0.1830
0.1830
0.1701
0.1766
898,636
-0.00(-0.62%)
Jun 26, 2023
0.1750
0.1830
0.1750
0.1777
592,649
+0.00(+1.14%)
Jun 23, 2023
0.1851
0.1851
0.1741
0.1757
8,610,848
-0.01(-5.08%)
Jun 22, 2023
0.1792
0.1911
0.1755
0.1851
1,935,427
+0.01(+5.77%)
Jun 21, 2023
0.1900
0.1900
0.1730
0.1750
2,512,055
-0.01(-5.71%)
Jun 20, 2023
0.2000
0.2000
0.1800
0.1856
2,307,353
-0.01(-5.31%)
Jun 16, 2023
0.2330
0.2330
0.1950
0.1960
5,031,355
-0.03(-14.67%)
Jun 15, 2023
0.2083
0.2300
0.1980
0.2297
2,134,788
+0.02(+10.91%)
Jun 14, 2023
0.1950
0.2099
0.1890
0.2071
1,519,423
+0.01(+4.60%)
Jun 13, 2023
0.1817
0.2020
0.1732
0.1980
2,169,401
+0.02(+9.82%)
Jun 12, 2023
0.1928
0.1956
0.1756
0.1803
1,428,454
-0.01(-4.20%)
Jun 09, 2023
0.1900
0.1913
0.1831
0.1882
1,261,252
+0.00(+1.89%)
Jun 08, 2023
0.1900
0.1932
0.1806
0.1847
1,259,494
-0.01(-2.79%)
Jun 07, 2023
0.1942
0.2150
0.1848
0.1900
1,378,479
+0.01(+3.32%)
Jun 06, 2023
0.2003
0.2003
0.1750
0.1839
2,254,245
+0.01(+3.20%)
Jun 05, 2023
0.2239
0.2300
0.1710
0.1782
1,387,203
-0.04(-19.55%)
Jun 02, 2023
0.2200
0.2220
0.2102
0.2215
716,958
+0.01(+4.73%)
Jun 01, 2023
0.2028
0.2185
0.2002
0.2115
822,868
+0.01(+3.83%)
May 31, 2023
0.2064
0.2300
0.1950
0.2037
2,557,303
-0.00(-0.73%)
May 30, 2023
0.1876
0.2086
0.1821
0.2052
953,619
+0.02(+12.44%)
May 26, 2023
0.1900
0.1978
0.1658
0.1825
1,706,384
-0.00(-2.20%)
May 25, 2023
0.2032
0.2095
0.1840
0.1866
555,239
-0.02(-10.93%)
May 24, 2023
0.2000
0.2214
0.1930
0.2095
1,803,494
+0.01(+4.75%)
May 23, 2023
0.1900
0.2020
0.1830
0.2000
1,449,205
+0.01(+5.26%)
May 22, 2023
0.1710
0.1963
0.1651
0.1900
2,321,926
+0.03(+17.36%)
May 19, 2023
0.1785
0.1785
0.1590
0.1619
1,927,791
-0.01(-6.31%)
May 18, 2023
0.1833
0.1896
0.1700
0.1728
1,808,827
-0.01(-5.26%)
May 17, 2023
0.1900
0.1987
0.1803
0.1824
1,521,192
-0.02(-8.75%)
May 16, 2023
0.1900
0.2039
0.1876
0.1999
530,263
-0.00(-0.05%)
May 15, 2023
0.1900
0.2000
0.1800
0.2000
596,125
+0.01(+6.89%)
May 12, 2023
0.1900
0.2079
0.1814
0.1871
816,179
-0.02(-10.09%)
May 11, 2023
0.2100
0.2160
0.1850
0.2081
770,056
+0.01(+2.51%)
May 10, 2023
0.1990
0.2100
0.1940
0.2030
960,408
+0.01(+5.18%)
May 09, 2023
0.2100
0.2153
0.1861
0.1930
702,428
-0.02(-7.92%)
May 08, 2023
0.1900
0.2150
0.1900
0.2096
1,333,323
+0.02(+12.81%)
May 05, 2023
0.1758
0.2051
0.1741
0.1858
1,569,182
+0.02(+9.29%)
May 04, 2023
0.1724
0.1778
0.1668
0.1700
1,188,435
-0.00(-0.93%)
May 03, 2023
0.1820
0.1860
0.1688
0.1716
992,193
-0.01(-5.45%)
May 02, 2023
0.1896
0.1945
0.1785
0.1815
730,718
-0.01(-4.47%)
May 01, 2023
0.2000
0.2012
0.1850
0.1900
1,332,338
-0.01(-4.43%)
Apr 28, 2023
0.1962
0.2086
0.1961
0.1988
891,660
-0.01(-4.56%)
Apr 27, 2023
0.2000
0.2143
0.1951
0.2083
644,990
+0.00(+0.10%)
Apr 26, 2023
0.2142
0.2264
0.1900
0.2081
759,159
-0.00(-2.21%)
Apr 25, 2023
0.2091
0.2355
0.1968
0.2128
1,813,165
+0.00(+1.77%)
Apr 24, 2023
0.2100
0.2133
0.1930
0.2091
1,655,726
+0.01(+3.06%)
Apr 21, 2023
0.2235
0.2292
0.2000
0.2029
2,160,949
-0.02(-9.22%)
Apr 20, 2023
0.2462
0.2498
0.2201
0.2235
1,414,180
-0.02(-7.95%)
Apr 19, 2023
0.2700
0.2680
0.2300
0.2428
2,388,276
-0.02(-6.62%)
Apr 18, 2023
0.3000
0.3100
0.2510
0.2600
3,391,034
-0.06(-18.75%)
Apr 17, 2023
0.2465
0.6100
0.2400
0.3200
26,209,060
+0.08(+35.02%)
Apr 14, 2023
0.2410
0.2600
0.2301
0.2370
597,966
-0.01(-2.07%)
Apr 13, 2023
0.2650
0.2666
0.2128
0.2420
1,394,139
-0.01(-4.65%)
Apr 12, 2023
0.2604
0.2729
0.2511
0.2538
955,731
+0.00(+1.16%)
Apr 11, 2023
0.2485
0.2558
0.2406
0.2509
440,331
-0.00(-0.44%)
Apr 10, 2023
0.2400
0.2520
0.2307
0.2520
676,921
+0.01(+4.05%)
Apr 06, 2023
0.2601
0.2605
0.2376
0.2422
761,125
-0.02(-6.88%)
Apr 05, 2023
0.3090
0.3090
0.2600
0.2601
1,139,415
-0.04(-12.81%)
Apr 04, 2023
0.3000
0.3201
0.2900
0.2983
845,649
+0.01(+5.22%)
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.