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
General Employment Enterprises
(NY:
JOB
)
0.3400
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Apr 30, 2021
0.6350
0.6800
0.6300
0.6471
22,008,000
+0.01(+1.91%)
Apr 29, 2021
0.6600
0.6600
0.6141
0.6350
14,930,976
-0.01(-1.54%)
Apr 28, 2021
0.6401
0.6500
0.6300
0.6449
12,065,196
-0.01(-1.54%)
Apr 27, 2021
0.6600
0.6600
0.6225
0.6550
21,993,024
+0.02(+3.15%)
Apr 26, 2021
0.6232
0.6475
0.6200
0.6350
29,599,884
+0.02(+3.67%)
Apr 23, 2021
0.5830
0.6200
0.5790
0.6125
11,655,000
+0.03(+4.26%)
Apr 22, 2021
0.6088
0.6206
0.5600
0.5875
9,586,256
-0.02(-3.69%)
Apr 21, 2021
0.6300
0.6300
0.5800
0.6100
34,505,996
+0.03(+5.17%)
Apr 20, 2021
0.6000
0.6100
0.5700
0.5800
8,213,593
+0.00(+0.19%)
Apr 19, 2021
0.5700
0.5850
0.5450
0.5789
6,664,630
+0.01(+1.38%)
Apr 16, 2021
0.5690
0.5735
0.5600
0.5710
6,580,300
-0.01(-1.04%)
Apr 15, 2021
0.5590
0.5855
0.5515
0.5770
26,804,232
-0.27(-32.12%)
Apr 14, 2021
1.020
1.030
0.8370
0.8500
3,463,468
-0.22(-20.56%)
Apr 13, 2021
1.150
1.150
1.050
1.070
531,492
-0.10(-8.55%)
Apr 12, 2021
1.180
1.204
1.120
1.170
268,991
-0.02(-1.68%)
Apr 09, 2021
1.290
1.290
1.100
1.190
882,200
-0.04(-3.25%)
Apr 08, 2021
1.230
1.300
1.190
1.230
535,630
+0.00(+0.00%)
Apr 07, 2021
1.310
1.340
1.180
1.230
217,433
-0.05(-3.91%)
Apr 06, 2021
1.300
1.330
1.280
1.280
79,698
+0.00(+0.00%)
Apr 05, 2021
1.390
1.400
1.270
1.280
321,979
-0.10(-7.25%)
Apr 01, 2021
1.300
1.400
1.230
1.380
781,800
+0.11(+8.66%)
Mar 31, 2021
1.370
1.410
1.240
1.270
356,084
-0.10(-7.30%)
Mar 30, 2021
1.500
1.500
1.350
1.370
241,062
-0.10(-6.80%)
Mar 29, 2021
1.610
1.630
1.440
1.470
133,265
-0.13(-8.13%)
Mar 26, 2021
1.660
1.670
1.530
1.600
149,000
+0.01(+0.63%)
Mar 25, 2021
1.490
1.610
1.480
1.590
240,973
+0.09(+5.65%)
Mar 24, 2021
1.660
1.770
1.505
1.505
179,697
-0.16(-9.34%)
Mar 23, 2021
1.870
1.920
1.650
1.660
225,439
-0.17(-9.29%)
Mar 22, 2021
1.890
2.170
1.820
1.830
1,355,541
-0.06(-3.17%)
Mar 19, 2021
1.650
1.900
1.640
1.890
370,700
+0.23(+13.86%)
Mar 18, 2021
1.700
1.770
1.650
1.660
99,974
-0.05(-2.92%)
Mar 17, 2021
1.610
1.730
1.610
1.710
80,165
+0.04(+2.40%)
Mar 16, 2021
1.700
1.710
1.630
1.670
137,805
-0.03(-1.76%)
Mar 15, 2021
1.760
1.780
1.640
1.700
190,343
-0.03(-1.73%)
Mar 12, 2021
1.580
1.760
1.580
1.730
235,700
-0.08(-4.42%)
Mar 11, 2021
1.560
1.900
1.530
1.810
2,909,071
+0.27(+17.53%)
Mar 10, 2021
1.500
1.550
1.480
1.540
82,659
+0.06(+4.05%)
Mar 09, 2021
1.450
1.490
1.430
1.480
141,758
+0.07(+4.96%)
Mar 08, 2021
1.360
1.480
1.360
1.410
168,855
+0.03(+2.17%)
Mar 05, 2021
1.410
1.510
1.200
1.380
589,100
-0.10(-6.76%)
Mar 04, 2021
1.660
1.690
1.460
1.480
314,027
-0.21(-12.43%)
Mar 03, 2021
1.820
1.820
1.650
1.690
220,304
-0.13(-7.14%)
Mar 02, 2021
1.820
1.890
1.800
1.820
162,424
+0.04(+2.25%)
Mar 01, 2021
1.730
1.860
1.700
1.780
542,897
+0.08(+4.71%)
Feb 26, 2021
1.800
1.800
1.620
1.700
203,200
-0.09(-5.03%)
Feb 25, 2021
1.890
1.950
1.650
1.790
443,042
-0.11(-5.79%)
Feb 24, 2021
1.680
1.950
1.660
1.900
499,223
+0.24(+14.46%)
Feb 23, 2021
1.750
1.750
1.540
1.660
347,208
-0.17(-9.29%)
Feb 22, 2021
1.700
1.930
1.690
1.830
735,679
+0.11(+6.40%)
Feb 19, 2021
1.630
1.800
1.620
1.720
274,600
+0.14(+8.86%)
Feb 18, 2021
1.890
1.900
1.550
1.580
575,011
-0.30(-15.96%)
Feb 17, 2021
1.750
1.900
1.720
1.880
446,921
+0.14(+8.05%)
Feb 16, 2021
1.690
1.740
1.630
1.740
443,293
+0.12(+7.41%)
Feb 12, 2021
1.730
1.745
1.570
1.620
600,900
-0.06(-3.57%)
Feb 11, 2021
1.550
1.740
1.510
1.680
1,784,511
+0.16(+10.53%)
Feb 10, 2021
1.520
1.590
1.410
1.520
558,806
+0.02(+1.33%)
Feb 09, 2021
1.400
1.520
1.400
1.500
474,497
+0.08(+5.63%)
Feb 08, 2021
1.460
1.540
1.380
1.420
966,618
-0.03(-2.07%)
Feb 05, 2021
1.400
1.520
1.350
1.450
1,128,100
+0.06(+4.32%)
Feb 04, 2021
1.370
1.500
1.320
1.390
1,167,104
+0.07(+5.30%)
Feb 03, 2021
1.280
1.370
1.280
1.320
584,500
+0.04(+3.13%)
Feb 02, 2021
1.230
1.290
1.210
1.280
756,302
+0.08(+6.67%)
Feb 01, 2021
1.190
1.230
1.150
1.200
462,946
+0.07(+6.19%)
Jan 29, 2021
1.230
1.270
1.130
1.130
599,300
-0.17(-13.08%)
Jan 28, 2021
1.260
1.360
1.170
1.300
1,092,117
+0.06(+4.84%)
Jan 27, 2021
1.200
1.300
1.180
1.240
877,734
+0.02(+1.64%)
Jan 26, 2021
1.240
1.260
1.190
1.220
304,437
+0.00(+0.00%)
Jan 25, 2021
1.200
1.270
1.200
1.220
524,373
-0.05(-3.94%)
Jan 22, 2021
1.290
1.290
1.210
1.270
614,600
-0.02(-1.55%)
Jan 21, 2021
1.200
1.350
1.180
1.290
1,936,534
+0.12(+10.26%)
Jan 20, 2021
1.250
1.320
1.170
1.170
2,208,941
-0.03(-2.50%)
Jan 19, 2021
1.220
1.240
1.170
1.200
816,669
-0.09(-6.98%)
Jan 15, 2021
1.290
1.400
1.230
1.290
1,666,700
-0.11(-7.86%)
Jan 14, 2021
1.190
1.440
1.150
1.400
3,171,380
+0.15(+12.00%)
Jan 13, 2021
1.070
1.250
1.070
1.250
2,956,739
+0.18(+16.82%)
Jan 12, 2021
1.080
1.110
1.040
1.070
335,599
+0.00(+0.00%)
Jan 11, 2021
1.070
1.100
1.030
1.070
423,697
+0.01(+0.94%)
Jan 08, 2021
1.060
1.080
1.040
1.060
551,000
-0.01(-0.93%)
Jan 07, 2021
1.040
1.090
0.9900
1.070
856,941
+0.07(+7.00%)
Jan 06, 2021
1.000
1.060
1.000
1.000
376,842
+0.00(+0.00%)
Jan 05, 2021
1.020
1.020
0.9700
1.000
149,424
+0.03(+3.09%)
Jan 04, 2021
1.020
1.020
0.9400
0.9700
368,804
-0.03(-2.56%)
Dec 31, 2020
0.9955
0.9955
0.9955
12,542,512
-0.05(-5.19%)
Dec 30, 2020
1.020
1.500
1.010
1.050
12,542,512
+0.03(+2.94%)
Dec 29, 2020
1.040
1.040
1.000
1.020
119,559
-0.02(-1.92%)
Dec 28, 2020
1.040
1.080
1.030
1.040
277,530
+0.03(+2.63%)
Dec 24, 2020
1.040
1.040
1.000
1.013
70,100
+0.00(+0.33%)
Dec 23, 2020
1.020
1.039
1.000
1.010
129,483
-0.01(-0.98%)
Dec 22, 2020
1.030
1.040
1.000
1.020
90,204
+0.01(+0.99%)
Dec 21, 2020
1.010
1.020
0.9800
1.010
199,944
-0.01(-0.98%)
Dec 18, 2020
1.030
1.040
1.020
1.020
74,900
-0.01(-0.97%)
Dec 17, 2020
1.030
1.040
1.010
1.030
111,182
+0.01(+0.98%)
Dec 16, 2020
1.020
1.050
1.010
1.020
98,828
-0.01(-0.97%)
Dec 15, 2020
1.050
1.050
1.010
1.030
120,565
+0.00(+0.00%)
Dec 14, 2020
1.040
1.060
1.020
1.030
79,445
+0.00(+0.00%)
Dec 11, 2020
1.020
1.080
1.020
1.030
78,800
-0.02(-1.81%)
Dec 10, 2020
1.080
1.087
1.020
1.049
247,102
-0.02(-1.96%)
Dec 09, 2020
1.100
1.120
1.020
1.070
258,750
-0.06(-5.31%)
Dec 08, 2020
1.150
1.150
1.090
1.130
115,529
-0.01(-0.88%)
Dec 07, 2020
1.110
1.160
1.110
1.140
279,272
+0.04(+3.64%)
Dec 04, 2020
1.080
1.190
1.070
1.100
1,149,100
+0.04(+3.77%)
Dec 03, 2020
1.080
1.090
1.030
1.060
163,303
+0.00(+0.00%)
Dec 02, 2020
1.060
1.070
1.020
1.060
166,738
+0.03(+2.91%)
Dec 01, 2020
1.050
1.060
1.000
1.030
332,812
-0.01(-0.96%)
Nov 30, 2020
1.060
1.080
1.020
1.040
397,290
-0.04(-3.70%)
Nov 27, 2020
1.060
1.140
1.040
1.080
1,181,900
+0.07(+6.93%)
Nov 25, 2020
1.000
1.020
0.9900
1.010
152,800
+0.02(+2.02%)
Nov 24, 2020
1.000
1.010
0.9800
0.9900
205,079
+0.01(+1.52%)
Nov 23, 2020
1.000
1.000
0.9500
0.9752
154,237
-0.03(-2.50%)
Nov 20, 2020
1.040
1.050
1.000
1.000
345,100
-0.04(-3.83%)
Nov 19, 2020
0.9700
1.050
0.9600
1.040
722,336
+0.08(+8.33%)
Nov 18, 2020
0.9300
0.9800
0.9300
0.9600
108,142
+0.02(+2.06%)
Nov 17, 2020
0.9300
0.9500
0.9127
0.9406
92,145
+0.00(+0.01%)
Nov 16, 2020
0.9500
0.9600
0.9300
0.9405
63,178
-0.00(-0.49%)
Nov 13, 2020
0.9219
0.9600
0.9208
0.9451
39,800
+0.02(+1.62%)
Nov 12, 2020
0.9500
0.9500
0.9200
0.9300
65,986
-0.02(-2.09%)
Nov 11, 2020
0.9450
0.9900
0.9050
0.9499
106,107
+0.01(+1.05%)
Nov 10, 2020
0.9500
0.9800
0.9400
0.9400
151,321
-0.02(-2.08%)
Nov 09, 2020
0.9100
1.020
0.9000
0.9600
583,287
+0.05(+5.48%)
Nov 06, 2020
0.9300
0.9415
0.8990
0.9101
139,700
-0.04(-4.32%)
Nov 05, 2020
0.9300
0.9800
0.9300
0.9512
195,510
+0.02(+2.28%)
Nov 04, 2020
0.8900
1.020
0.8800
0.9300
843,817
+0.07(+7.51%)
Nov 03, 2020
0.9100
0.9100
0.8501
0.8650
96,474
-0.04(-4.47%)
Nov 02, 2020
0.8900
0.9500
0.8789
0.9055
54,094
+0.02(+1.68%)
Oct 30, 2020
0.9391
0.9400
0.8400
0.8905
206,200
-0.05(-5.18%)
Oct 29, 2020
0.9200
0.9500
0.9061
0.9391
206,973
-0.01(-1.13%)
Oct 28, 2020
0.9700
0.9850
0.9145
0.9498
234,452
-0.04(-3.57%)
Oct 27, 2020
0.9894
1.020
0.9610
0.9850
599,581
+0.00(+0.04%)
Oct 26, 2020
1.020
1.030
0.9611
0.9846
437,405
-0.03(-2.51%)
Oct 23, 2020
1.040
1.150
1.000
1.010
2,967,200
+0.01(+1.00%)
Oct 22, 2020
1.040
1.040
0.9900
1.000
329,367
-0.03(-2.91%)
Oct 21, 2020
1.040
1.040
1.000
1.030
315,281
+0.01(+0.98%)
Oct 20, 2020
1.060
1.060
1.010
1.020
270,376
-0.02(-1.92%)
Oct 19, 2020
1.030
1.080
1.010
1.040
356,271
-0.01(-0.95%)
Oct 16, 2020
1.010
1.090
1.010
1.050
465,700
-0.08(-7.08%)
Oct 15, 2020
1.270
1.460
1.010
1.130
7,455,412
-0.14(-11.02%)
Oct 14, 2020
1.000
1.080
0.9700
1.270
1,797,372
+0.27(+27.00%)
Oct 13, 2020
0.9977
1.020
0.9909
1.000
50,575
+0.00(+0.23%)
Oct 12, 2020
0.9810
1.020
0.9810
0.9977
85,009
-0.00(-0.23%)
Oct 09, 2020
1.000
1.030
0.9928
1.000
165,500
-0.01(-0.99%)
Oct 08, 2020
1.020
1.030
1.001
1.010
185,126
+0.01(+1.00%)
Oct 07, 2020
0.9800
1.030
0.9800
1.000
230,613
+0.01(+1.01%)
Oct 06, 2020
1.000
1.020
0.9800
0.9900
210,714
-0.02(-1.98%)
Oct 05, 2020
1.030
1.030
1.010
1.010
151,773
-0.02(-1.94%)
Oct 02, 2020
1.050
1.100
1.010
1.030
630,300
-0.16(-13.45%)
Oct 01, 2020
1.030
1.200
1.000
1.190
2,444,039
+0.19(+19.00%)
Sep 30, 2020
0.9900
1.150
0.9835
1.000
1,024,028
+0.01(+1.30%)
Sep 29, 2020
0.9700
0.9900
0.9700
0.9872
48,760
+0.02(+1.77%)
Sep 28, 2020
0.9900
1.020
0.9403
0.9700
88,200
-0.02(-2.02%)
Sep 25, 2020
0.9700
1.030
0.9501
0.9900
129,500
+0.02(+2.33%)
Sep 24, 2020
0.9600
0.9850
0.9000
0.9675
151,002
+0.00(+0.26%)
Sep 23, 2020
1.040
1.040
0.9500
0.9650
96,533
-0.06(-5.39%)
Sep 22, 2020
1.020
1.040
1.010
1.020
49,305
-0.01(-0.97%)
Sep 21, 2020
1.000
1.030
0.9900
1.030
103,870
+0.01(+0.98%)
Sep 18, 2020
1.010
1.040
1.010
1.020
60,900
-0.02(-1.92%)
Sep 17, 2020
1.030
1.040
0.9900
1.040
118,062
+0.01(+0.97%)
Sep 16, 2020
1.000
1.050
1.000
1.030
99,327
+0.02(+1.98%)
Sep 15, 2020
0.9900
1.020
0.9900
1.010
50,431
+0.01(+1.00%)
Sep 14, 2020
0.9800
1.030
0.9800
1.000
141,533
+0.02(+2.00%)
Sep 11, 2020
1.010
1.030
0.9600
0.9804
140,300
-0.04(-3.88%)
Sep 10, 2020
1.020
1.090
1.000
1.020
335,534
+0.01(+0.99%)
Sep 09, 2020
1.050
1.070
0.9900
1.010
157,652
-0.03(-3.26%)
Sep 08, 2020
1.000
1.060
0.9700
1.044
229,449
+0.01(+1.36%)
Sep 04, 2020
1.110
1.110
0.9500
1.030
656,400
-0.08(-7.21%)
Sep 03, 2020
1.200
1.200
1.080
1.110
404,082
-0.12(-9.76%)
Sep 02, 2020
1.280
1.283
1.160
1.230
450,046
-0.01(-0.81%)
Sep 01, 2020
1.150
1.270
1.140
1.240
792,330
+0.06(+5.08%)
Aug 31, 2020
1.170
1.230
1.110
1.180
830,665
+0.03(+2.61%)
Aug 28, 2020
1.060
1.160
1.060
1.150
506,200
+0.10(+9.52%)
Aug 27, 2020
1.070
1.100
1.040
1.050
221,891
-0.03(-2.78%)
Aug 26, 2020
1.060
1.080
1.010
1.080
457,176
+0.02(+1.89%)
Aug 25, 2020
1.030
1.100
1.010
1.060
456,200
+0.05(+4.95%)
Aug 24, 2020
1.080
1.080
1.000
1.010
431,052
-0.07(-6.48%)
Aug 21, 2020
1.200
1.217
1.020
1.080
1,772,600
-0.14(-11.48%)
Aug 20, 2020
1.010
1.280
1.000
1.220
2,460,323
+0.18(+17.31%)
Aug 19, 2020
1.000
1.100
1.000
1.040
671,899
+0.04(+4.00%)
Aug 18, 2020
0.8800
1.060
0.8700
1.000
661,586
+0.12(+13.64%)
Aug 17, 2020
0.9600
0.9900
0.8800
0.8800
486,694
-0.07(-7.37%)
Aug 14, 2020
1.030
1.030
0.8822
0.9500
737,000
-0.09(-8.65%)
Aug 13, 2020
1.030
1.060
1.010
1.040
301,523
+0.03(+2.97%)
Aug 12, 2020
1.100
1.120
1.000
1.010
523,383
-0.10(-9.01%)
Aug 11, 2020
1.130
1.230
1.060
1.110
1,345,567
-0.04(-3.48%)
Aug 10, 2020
1.100
1.230
1.050
1.150
1,662,100
-0.04(-3.36%)
Aug 07, 2020
1.400
1.470
1.140
1.190
4,853,700
-0.43(-26.54%)
Aug 06, 2020
1.060
1.650
1.000
1.620
6,702,387
+0.54(+50.00%)
Aug 05, 2020
1.000
1.180
1.000
1.080
1,556,782
+0.07(+6.93%)
Aug 04, 2020
0.8700
1.080
0.8692
1.010
1,473,822
+0.14(+16.20%)
Aug 03, 2020
0.8400
0.9500
0.7600
0.8692
264,834
+0.03(+3.46%)
Jul 31, 2020
0.8600
0.8799
0.8101
0.8401
186,200
-0.05(-5.62%)
Jul 30, 2020
0.9100
0.9500
0.8800
0.8901
125,505
-0.01(-1.45%)
Jul 29, 2020
0.9250
0.9524
0.8900
0.9032
155,624
-0.01(-0.75%)
Jul 28, 2020
1.000
1.020
0.9000
0.9100
189,126
-0.06(-6.19%)
Jul 27, 2020
1.090
1.090
0.9500
0.9700
322,833
-0.11(-10.19%)
Jul 24, 2020
1.040
1.080
1.020
1.080
133,100
+0.02(+1.89%)
Jul 23, 2020
1.130
1.160
1.060
1.060
324,662
-0.09(-7.83%)
Jul 22, 2020
1.130
1.180
1.100
1.150
192,830
-0.01(-0.86%)
Jul 21, 2020
1.150
1.190
1.120
1.160
264,316
+0.01(+0.87%)
Jul 20, 2020
1.130
1.400
1.130
1.150
1,709,540
+0.01(+0.88%)
Jul 17, 2020
1.150
1.200
1.130
1.140
171,900
-0.02(-1.72%)
Jul 16, 2020
1.220
1.220
1.100
1.160
248,608
-0.07(-5.69%)
Jul 15, 2020
1.250
1.250
1.220
1.230
253,172
-0.03(-2.38%)
Jul 14, 2020
1.310
1.350
1.210
1.260
259,845
-0.11(-8.03%)
Jul 13, 2020
1.400
1.500
1.310
1.370
576,622
-0.04(-2.84%)
Jul 10, 2020
1.240
1.650
1.240
1.410
1,203,600
+0.21(+17.50%)
Jul 09, 2020
1.240
1.330
1.200
1.200
693,392
-0.16(-11.76%)
Jul 08, 2020
1.400
1.440
1.330
1.360
302,006
-0.05(-3.55%)
Jul 07, 2020
1.450
1.560
1.300
1.410
988,137
-0.15(-9.62%)
Jul 06, 2020
1.350
1.740
1.230
1.560
3,931,763
+0.06(+4.00%)
Jul 02, 2020
1.490
2.490
1.420
1.500
80,598,704
+0.99(+192.11%)
Jul 01, 2020
0.5508
0.5508
0.4810
0.5135
160,634
-0.03(-6.12%)
Jun 30, 2020
0.5301
0.5650
0.5059
0.5470
314,142
+0.01(+1.84%)
Jun 29, 2020
0.5979
0.6000
0.5300
0.5371
338,809
-0.06(-10.17%)
Jun 26, 2020
0.6500
0.6500
0.5700
0.5979
679,000
-0.04(-6.58%)
Jun 25, 2020
0.5900
0.6900
0.5500
0.6400
1,365,431
+0.05(+8.47%)
Jun 24, 2020
0.5700
0.6400
0.5200
0.5900
1,256,997
+0.05(+9.26%)
Jun 23, 2020
0.5400
0.5800
0.4911
0.5400
741,391
+0.00(+0.00%)
Jun 22, 2020
0.4600
0.6600
0.4600
0.5400
1,901,603
+0.08(+16.38%)
Jun 19, 2020
0.5200
0.5200
0.4610
0.4640
160,600
-0.03(-5.29%)
Jun 18, 2020
0.4422
0.5180
0.4422
0.4899
192,517
+0.02(+5.35%)
Jun 17, 2020
0.5045
0.5090
0.4600
0.4650
160,719
-0.05(-10.58%)
Jun 16, 2020
0.4900
0.5200
0.4600
0.5200
131,255
+0.04(+9.34%)
Jun 15, 2020
0.4200
0.5207
0.4150
0.4756
312,746
+0.03(+6.16%)
Jun 12, 2020
0.4654
0.5100
0.4115
0.4480
228,300
+0.01(+1.27%)
Jun 11, 2020
0.5000
0.5000
0.4200
0.4424
302,925
-0.08(-14.89%)
Jun 10, 2020
0.5500
0.5500
0.5000
0.5198
462,107
-0.02(-3.78%)
Jun 09, 2020
0.4200
0.5600
0.4000
0.5402
2,550,596
+0.14(+36.48%)
Jun 08, 2020
0.4200
0.4254
0.3700
0.3958
316,029
-0.02(-4.74%)
Jun 05, 2020
0.4100
0.4340
0.4010
0.4155
299,200
-0.01(-1.52%)
Jun 04, 2020
0.4200
0.4500
0.3950
0.4219
438,611
-0.02(-4.44%)
Jun 03, 2020
0.3600
0.5300
0.3500
0.4415
2,639,220
+0.09(+26.14%)
Jun 02, 2020
0.3880
0.3900
0.3272
0.3500
459,318
-0.05(-12.50%)
Jun 01, 2020
0.3600
0.4400
0.3500
0.4000
1,473,035
+0.07(+19.98%)
May 29, 2020
0.3400
0.3510
0.3151
0.3334
217,200
-0.02(-4.74%)
May 28, 2020
0.3700
0.3700
0.3300
0.3500
324,969
+0.01(+2.64%)
May 27, 2020
0.3600
0.4188
0.3351
0.3410
560,982
+0.01(+1.76%)
May 26, 2020
0.3600
0.3600
0.3340
0.3351
346,082
+0.02(+4.72%)
May 22, 2020
0.3049
0.3500
0.2960
0.3200
284,500
+0.02(+5.26%)
May 21, 2020
0.3300
0.3300
0.2911
0.3040
95,132
-0.02(-5.00%)
May 20, 2020
0.2980
0.3280
0.2810
0.3200
262,870
+0.03(+10.42%)
May 19, 2020
0.2900
0.3028
0.2800
0.2898
83,501
-0.00(-0.10%)
May 18, 2020
0.2799
0.3094
0.2799
0.2901
111,386
-0.01(-4.89%)
May 15, 2020
0.3188
0.3188
0.2699
0.3050
73,000
-0.00(-1.29%)
May 14, 2020
0.2900
0.3199
0.2700
0.3090
91,917
+0.02(+7.89%)
May 13, 2020
0.3222
0.3360
0.2603
0.2864
126,908
-0.03(-10.50%)
May 12, 2020
0.3165
0.3469
0.3000
0.3200
230,721
-0.04(-11.11%)
May 11, 2020
0.3513
0.3650
0.3201
0.3600
283,365
-0.01(-2.47%)
May 08, 2020
0.4900
0.4900
0.3533
0.3691
762,900
-0.01(-2.87%)
May 07, 2020
0.3400
0.4000
0.3200
0.3800
922,829
+0.04(+12.96%)
May 06, 2020
0.3200
0.3500
0.2912
0.3364
403,963
+0.01(+1.97%)
May 05, 2020
0.2758
0.3699
0.2702
0.3299
1,464,740
+0.05(+15.80%)
May 04, 2020
0.3000
0.3000
0.2700
0.2849
111,663
-0.01(-4.07%)
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.