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
Virnetx Holding Corp
(NY:
VHC
)
4.130
-0.470 (-10.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2024
5.240
5.500
5.240
5.260
4,345
-0.13(-2.41%)
Apr 29, 2024
5.390
5.400
4.899
5.390
16,574
-0.07(-1.28%)
Apr 26, 2024
5.550
5.555
5.460
5.460
1,082
+0.07(+1.22%)
Apr 25, 2024
5.390
5.394
5.386
5.394
1,697
-0.03(-0.47%)
Apr 24, 2024
5.450
5.490
5.315
5.420
5,016
-0.14(-2.50%)
Apr 23, 2024
5.350
5.760
5.350
5.559
1,976
+0.06(+1.07%)
Apr 22, 2024
5.370
5.500
5.370
5.500
1,323
+0.17(+3.19%)
Apr 19, 2024
5.370
5.460
5.330
5.330
6,152
-0.16(-2.86%)
Apr 18, 2024
5.710
5.710
5.402
5.487
2,150
-0.19(-3.31%)
Apr 17, 2024
5.590
5.675
5.430
5.675
2,547
+0.08(+1.34%)
Apr 16, 2024
5.490
5.600
5.365
5.600
2,201
-0.11(-1.93%)
Apr 15, 2024
5.770
5.770
5.700
5.710
3,952
-0.02(-0.35%)
Apr 12, 2024
5.760
5.850
5.700
5.730
4,315
-0.06(-1.04%)
Apr 11, 2024
5.970
6.050
5.790
5.790
6,347
-0.20(-3.34%)
Apr 10, 2024
5.940
6.100
5.852
5.990
4,106
+0.02(+0.34%)
Apr 09, 2024
6.000
6.000
5.895
5.970
6,616
-0.05(-0.83%)
Apr 08, 2024
6.160
6.160
6.000
6.020
10,312
-0.16(-2.59%)
Apr 05, 2024
6.110
6.231
6.050
6.180
4,752
+0.02(+0.32%)
Apr 04, 2024
6.010
6.160
6.010
6.160
730
+0.03(+0.49%)
Apr 03, 2024
6.418
6.418
6.050
6.130
2,615
-0.01(-0.16%)
Apr 02, 2024
6.050
6.200
6.050
6.140
7,218
-0.10(-1.60%)
Apr 01, 2024
6.180
6.265
6.050
6.240
1,539
-0.10(-1.55%)
Mar 28, 2024
6.190
6.338
6.035
6.338
4,677
+0.01(+0.13%)
Mar 27, 2024
6.110
6.450
5.850
6.330
6,187
+0.02(+0.32%)
Mar 26, 2024
6.290
6.490
6.250
6.310
7,344
+0.06(+0.96%)
Mar 25, 2024
6.530
6.530
6.195
6.250
11,958
-0.25(-3.85%)
Mar 22, 2024
6.600
6.600
6.350
6.500
4,098
-0.09(-1.37%)
Mar 21, 2024
6.000
6.629
6.000
6.590
18,557
+0.60(+10.02%)
Mar 20, 2024
5.810
6.090
5.810
5.990
4,088
+0.34(+6.02%)
Mar 19, 2024
5.598
5.830
5.300
5.650
17,673
+0.01(+0.18%)
Mar 18, 2024
5.500
5.690
5.434
5.640
13,766
-0.03(-0.53%)
Mar 15, 2024
5.260
5.670
5.200
5.670
29,030
+0.27(+5.00%)
Mar 14, 2024
5.600
5.600
5.400
5.400
16,504
-0.09(-1.64%)
Mar 13, 2024
5.480
5.727
5.480
5.490
1,408
-0.11(-1.96%)
Mar 12, 2024
5.550
5.650
5.470
5.600
13,533
-0.03(-0.53%)
Mar 11, 2024
5.810
6.010
5.360
5.630
41,123
-0.22(-3.76%)
Mar 08, 2024
6.030
6.030
5.825
5.850
10,548
+0.04(+0.69%)
Mar 07, 2024
6.310
6.310
5.810
5.810
14,140
-0.20(-3.33%)
Mar 06, 2024
6.040
6.197
5.950
6.010
17,872
+0.00(+0.00%)
Mar 05, 2024
6.270
6.270
5.950
6.010
20,361
-0.06(-0.99%)
Mar 04, 2024
6.060
6.270
6.040
6.070
7,430
+0.03(+0.50%)
Mar 01, 2024
6.000
6.100
5.907
6.040
3,222
+0.06(+1.00%)
Feb 29, 2024
5.960
6.355
5.896
5.980
19,868
+0.08(+1.36%)
Feb 28, 2024
6.000
6.000
5.590
5.900
29,525
-0.20(-3.28%)
Feb 27, 2024
6.010
6.249
6.010
6.100
11,372
-0.20(-3.17%)
Feb 26, 2024
6.590
6.660
6.150
6.300
15,960
-0.26(-3.96%)
Feb 23, 2024
6.550
6.891
6.550
6.560
4,842
+0.04(+0.61%)
Feb 22, 2024
6.950
7.230
6.400
6.520
17,467
-0.43(-6.19%)
Feb 21, 2024
7.300
7.300
6.788
6.950
11,487
-0.12(-1.70%)
Feb 20, 2024
9.230
9.290
6.300
7.070
78,021
-2.13(-23.15%)
Feb 16, 2024
9.440
9.440
8.829
9.200
35,337
-0.02(-0.22%)
Feb 15, 2024
8.430
9.370
7.760
9.220
43,347
+0.80(+9.50%)
Feb 14, 2024
7.310
8.600
7.310
8.420
34,677
+0.97(+13.02%)
Feb 13, 2024
7.350
7.460
7.100
7.450
8,389
+0.05(+0.68%)
Feb 12, 2024
7.050
7.497
6.900
7.400
6,834
+0.39(+5.56%)
Feb 09, 2024
6.960
7.220
6.920
7.010
7,062
-0.01(-0.19%)
Feb 08, 2024
7.210
7.220
7.023
7.023
3,988
-0.22(-3.00%)
Feb 07, 2024
7.480
7.675
7.200
7.240
5,861
-0.26(-3.47%)
Feb 06, 2024
7.610
7.610
7.500
7.500
3,391
-0.14(-1.83%)
Feb 05, 2024
7.720
7.850
7.367
7.640
12,420
+0.02(+0.26%)
Feb 02, 2024
7.360
7.620
7.147
7.620
3,589
+0.20(+2.70%)
Feb 01, 2024
7.065
7.790
7.065
7.420
16,563
+0.36(+5.10%)
Jan 31, 2024
6.800
7.060
6.600
7.060
15,551
+0.23(+3.37%)
Jan 30, 2024
6.487
6.860
6.450
6.830
14,940
+0.43(+6.72%)
Jan 29, 2024
6.140
6.400
6.130
6.400
5,763
+0.24(+3.90%)
Jan 26, 2024
6.100
6.240
6.100
6.160
3,313
+0.05(+0.82%)
Jan 25, 2024
6.150
6.300
6.000
6.110
8,851
+0.01(+0.16%)
Jan 24, 2024
6.041
6.300
6.041
6.100
4,510
+0.01(+0.16%)
Jan 23, 2024
6.160
6.230
6.014
6.090
10,077
-0.10(-1.62%)
Jan 22, 2024
6.240
6.290
6.120
6.190
6,437
-0.08(-1.28%)
Jan 19, 2024
6.150
6.300
6.150
6.270
5,029
+0.02(+0.32%)
Jan 18, 2024
6.120
6.270
6.120
6.250
4,626
-0.04(-0.64%)
Jan 17, 2024
6.130
6.300
6.110
6.290
8,718
+0.08(+1.29%)
Jan 16, 2024
6.300
6.299
6.200
6.210
1,490
-0.05(-0.80%)
Jan 12, 2024
6.160
6.310
6.160
6.260
5,637
-0.03(-0.48%)
Jan 11, 2024
6.260
6.310
5.889
6.290
5,387
+0.10(+1.62%)
Jan 10, 2024
5.910
6.260
5.900
6.190
10,531
+0.12(+1.98%)
Jan 09, 2024
5.920
6.100
5.790
6.070
15,046
+0.05(+0.83%)
Jan 08, 2024
6.000
6.120
5.810
6.020
11,034
-0.06(-0.99%)
Jan 05, 2024
6.250
6.380
6.010
6.080
18,583
-0.29(-4.55%)
Jan 04, 2024
6.410
6.500
6.269
6.370
5,888
-0.02(-0.31%)
Jan 03, 2024
6.550
6.550
6.300
6.390
13,911
-0.10(-1.54%)
Jan 02, 2024
6.810
7.350
6.160
6.490
36,915
-0.51(-7.29%)
Dec 29, 2023
7.360
7.430
6.860
7.000
27,000
-0.45(-6.04%)
Dec 28, 2023
7.660
7.660
7.302
7.450
43,579
-0.21(-2.74%)
Dec 27, 2023
7.650
7.790
7.650
7.660
7,160
-0.10(-1.29%)
Dec 26, 2023
7.380
7.840
7.335
7.760
10,964
+0.23(+3.05%)
Dec 22, 2023
7.230
7.660
7.120
7.530
17,280
+0.25(+3.43%)
Dec 21, 2023
7.010
7.406
7.010
7.280
6,028
+0.13(+1.82%)
Dec 20, 2023
6.600
7.280
6.600
7.150
13,108
+0.38(+5.61%)
Dec 19, 2023
6.560
6.840
6.560
6.770
20,373
+0.23(+3.52%)
Dec 18, 2023
6.910
7.080
6.500
6.540
19,641
-0.29(-4.25%)
Dec 15, 2023
6.650
7.055
6.510
6.830
58,307
-0.33(-4.61%)
Dec 14, 2023
7.620
7.620
7.010
7.160
24,985
-0.44(-5.79%)
Dec 13, 2023
7.530
7.700
7.354
7.600
8,297
-0.02(-0.26%)
Dec 12, 2023
7.500
7.983
7.320
7.620
32,575
-0.31(-3.91%)
Dec 11, 2023
8.000
8.078
7.690
7.930
16,816
-0.20(-2.46%)
Dec 08, 2023
8.150
8.330
8.020
8.130
28,240
-0.07(-0.85%)
Dec 07, 2023
7.820
8.460
7.670
8.200
11,802
+0.33(+4.19%)
Dec 06, 2023
7.670
7.940
7.670
7.870
10,514
+0.17(+2.21%)
Dec 05, 2023
7.350
7.800
7.350
7.700
17,495
+0.35(+4.76%)
Dec 04, 2023
6.840
7.395
6.840
7.350
20,633
+0.29(+4.11%)
Dec 01, 2023
7.700
7.710
7.000
7.060
28,879
-0.67(-8.67%)
Nov 30, 2023
7.840
7.840
7.710
7.730
5,929
-0.16(-2.03%)
Nov 29, 2023
7.830
7.980
7.710
7.890
8,486
+0.00(+0.00%)
Nov 28, 2023
7.900
7.985
7.680
7.890
17,959
-0.09(-1.13%)
Nov 27, 2023
8.400
8.460
7.970
7.980
30,679
-0.51(-6.01%)
Nov 24, 2023
8.550
8.585
8.400
8.490
4,955
+0.03(+0.35%)
Nov 22, 2023
8.210
8.610
8.100
8.460
12,976
+0.17(+2.05%)
Nov 21, 2023
8.150
8.530
8.000
8.290
25,074
+0.03(+0.36%)
Nov 20, 2023
8.080
8.540
7.770
8.260
36,057
+0.18(+2.23%)
Nov 17, 2023
7.610
8.100
7.301
8.080
32,759
+0.38(+4.94%)
Nov 16, 2023
7.860
7.860
6.770
7.700
25,930
-0.28(-3.51%)
Nov 15, 2023
7.870
8.030
7.440
7.980
26,094
+0.36(+4.72%)
Nov 14, 2023
7.400
7.690
7.280
7.620
34,757
+0.37(+5.10%)
Nov 13, 2023
7.460
7.480
6.980
7.250
38,471
+0.41(+5.99%)
Nov 10, 2023
6.400
6.960
6.160
6.840
26,772
+0.24(+3.64%)
Nov 09, 2023
7.280
7.280
6.450
6.600
33,938
-0.69(-9.47%)
Nov 08, 2023
7.750
8.000
7.100
7.290
84,956
+0.28(+3.99%)
Nov 07, 2023
6.000
7.290
5.860
7.010
102,806
+1.47(+26.53%)
Nov 06, 2023
4.810
5.750
4.810
5.540
51,001
+0.91(+19.65%)
Nov 03, 2023
3.980
4.740
3.940
4.630
27,366
+0.80(+20.89%)
Nov 02, 2023
3.550
3.830
3.547
3.830
22,756
+0.30(+8.50%)
Nov 01, 2023
3.970
4.050
3.500
3.530
23,105
-0.45(-11.31%)
Oct 31, 2023
3.910
4.020
3.810
3.980
37,279
-0.08(-1.97%)
Oct 30, 2023
4.200
4.200
3.950
4.060
10,826
-0.07(-1.69%)
Oct 27, 2023
4.110
4.260
4.050
4.130
11,606
-0.12(-2.82%)
Oct 26, 2023
4.250
4.540
3.850
4.250
77,950
+4.01(+1694.01%)
Oct 25, 2023
0.2500
0.2550
0.2369
0.2369
97,397
-0.01(-4.28%)
Oct 24, 2023
0.2550
0.2725
0.2450
0.2475
86,968
-0.00(-1.12%)
Oct 23, 2023
0.2500
0.2598
0.2500
0.2503
165,069
-0.00(-0.64%)
Oct 20, 2023
0.2509
0.2615
0.2500
0.2519
57,248
-0.00(-1.22%)
Oct 19, 2023
0.2600
0.2775
0.2500
0.2550
253,774
-0.00(-0.58%)
Oct 18, 2023
0.2500
0.2646
0.2460
0.2565
43,759
-0.00(-0.12%)
Oct 17, 2023
0.2369
0.2690
0.2369
0.2568
89,919
-0.00(-1.27%)
Oct 16, 2023
0.2619
0.2649
0.2300
0.2601
203,433
-0.01(-3.67%)
Oct 13, 2023
0.2500
0.2791
0.2250
0.2700
462,663
+0.04(+17.14%)
Oct 12, 2023
0.2350
0.2399
0.2300
0.2305
296,939
-0.00(-1.58%)
Oct 11, 2023
0.2290
0.2437
0.2290
0.2342
43,204
+0.00(+0.09%)
Oct 10, 2023
0.2269
0.2400
0.2250
0.2340
270,719
+0.00(+1.74%)
Oct 09, 2023
0.2400
0.2500
0.2300
0.2300
202,293
-0.01(-4.52%)
Oct 06, 2023
0.2404
0.2597
0.2404
0.2409
70,636
-0.01(-3.64%)
Oct 05, 2023
0.2400
0.2600
0.2400
0.2500
69,816
+0.00(+0.00%)
Oct 04, 2023
0.2400
0.2580
0.2324
0.2500
246,355
+0.00(+1.67%)
Oct 03, 2023
0.2658
0.2699
0.2457
0.2459
289,794
-0.01(-5.42%)
Oct 02, 2023
0.2600
0.2694
0.2525
0.2600
158,347
+0.01(+2.32%)
Sep 29, 2023
0.2650
0.2671
0.2494
0.2541
226,741
+0.00(+0.24%)
Sep 28, 2023
0.2410
0.2679
0.2410
0.2535
345,323
-0.01(-2.69%)
Sep 27, 2023
0.2582
0.2849
0.2582
0.2605
85,682
-0.02(-6.96%)
Sep 26, 2023
0.2671
0.2900
0.2427
0.2800
304,644
-0.01(-3.21%)
Sep 25, 2023
0.2812
0.2907
0.2833
0.2893
303,318
-0.00(-0.21%)
Sep 22, 2023
0.2900
0.2980
0.2850
0.2899
394,786
+0.00(+1.68%)
Sep 21, 2023
0.2500
0.2900
0.2510
0.2851
428,364
+0.02(+5.55%)
Sep 20, 2023
0.2501
0.2721
0.2219
0.2701
383,124
+0.01(+5.55%)
Sep 19, 2023
0.2550
0.2799
0.2511
0.2559
149,091
-0.01(-1.95%)
Sep 18, 2023
0.2730
0.2994
0.2610
0.2610
221,225
+0.00(+0.38%)
Sep 15, 2023
0.2800
0.2992
0.2600
0.2600
137,857
-0.02(-6.68%)
Sep 14, 2023
0.2900
0.2900
0.2666
0.2786
176,290
+0.00(+1.60%)
Sep 13, 2023
0.2800
0.2800
0.2701
0.2742
55,721
-0.01(-2.07%)
Sep 12, 2023
0.3200
0.3178
0.2800
0.2800
104,621
-0.02(-6.67%)
Sep 11, 2023
0.3200
0.3240
0.2900
0.3000
75,007
-0.00(-0.33%)
Sep 08, 2023
0.2954
0.3219
0.2851
0.3010
279,324
+0.01(+4.22%)
Sep 07, 2023
0.2876
0.2900
0.2751
0.2888
308,449
+0.01(+4.41%)
Sep 06, 2023
0.3161
0.3161
0.2700
0.2766
471,234
-0.03(-8.56%)
Sep 05, 2023
0.3002
0.3300
0.3000
0.3025
215,107
-0.02(-5.70%)
Sep 01, 2023
0.3464
0.3464
0.3200
0.3208
193,740
-0.00(-0.37%)
Aug 31, 2023
0.3000
0.3330
0.3000
0.3220
276,832
+0.01(+2.06%)
Aug 30, 2023
0.3280
0.3356
0.3000
0.3155
564,387
-0.01(-4.19%)
Aug 29, 2023
0.3500
0.3669
0.3255
0.3293
353,097
-0.02(-5.91%)
Aug 28, 2023
0.3600
0.3775
0.3410
0.3500
328,920
-0.02(-5.79%)
Aug 25, 2023
0.3800
0.3904
0.3650
0.3715
204,942
-0.01(-1.46%)
Aug 24, 2023
0.3630
0.3800
0.3630
0.3770
108,722
+0.02(+5.31%)
Aug 23, 2023
0.3750
0.4130
0.3443
0.3580
257,091
-0.01(-1.40%)
Aug 22, 2023
0.3960
0.4200
0.3600
0.3631
396,656
+0.00(+0.86%)
Aug 21, 2023
0.4000
0.4002
0.3600
0.3600
201,536
-0.02(-4.86%)
Aug 18, 2023
0.3700
0.3983
0.3700
0.3784
96,303
-0.01(-1.71%)
Aug 17, 2023
0.3800
0.4066
0.3724
0.3850
231,434
-0.02(-4.99%)
Aug 16, 2023
0.4100
0.4198
0.3994
0.4052
179,016
-0.01(-1.72%)
Aug 15, 2023
0.4100
0.4200
0.3650
0.4123
432,075
-0.00(-1.10%)
Aug 14, 2023
0.4200
0.4300
0.4113
0.4169
252,710
-0.02(-3.56%)
Aug 11, 2023
0.4500
0.4500
0.4200
0.4323
70,913
-0.00(-0.62%)
Aug 10, 2023
0.4250
0.4360
0.4100
0.4350
77,382
+0.01(+1.16%)
Aug 09, 2023
0.4300
0.4498
0.4300
0.4300
59,324
-0.00(-1.10%)
Aug 08, 2023
0.4311
0.4406
0.4100
0.4348
72,831
+0.00(+0.86%)
Aug 07, 2023
0.4581
0.4600
0.4181
0.4311
226,174
-0.02(-4.41%)
Aug 04, 2023
0.4600
0.4800
0.4500
0.4510
291,798
-0.01(-2.91%)
Aug 03, 2023
0.4911
0.4911
0.4645
0.4645
52,649
-0.01(-3.03%)
Aug 02, 2023
0.4720
0.4809
0.4650
0.4790
489,301
+0.00(+0.13%)
Aug 01, 2023
0.4750
0.4800
0.4700
0.4784
114,414
+0.00(+0.82%)
Jul 31, 2023
0.4900
0.4900
0.4712
0.4745
191,636
-0.01(-2.16%)
Jul 28, 2023
0.4900
0.4900
0.4709
0.4850
94,535
+0.01(+1.38%)
Jul 27, 2023
0.4680
0.4866
0.4680
0.4784
110,378
+0.00(+0.36%)
Jul 26, 2023
0.4650
0.4890
0.4650
0.4767
95,416
+0.01(+2.23%)
Jul 25, 2023
0.4628
0.4860
0.4628
0.4663
393,767
-0.00(-0.36%)
Jul 24, 2023
0.4800
0.4800
0.4545
0.4680
416,123
+0.01(+1.74%)
Jul 21, 2023
0.4700
0.4890
0.4600
0.4600
204,936
-0.01(-1.90%)
Jul 20, 2023
0.4631
0.4900
0.4631
0.4689
133,654
-0.00(-0.80%)
Jul 19, 2023
0.4600
0.4969
0.4600
0.4727
224,510
-0.01(-1.42%)
Jul 18, 2023
0.4800
0.4800
0.4595
0.4795
163,797
+0.01(+1.44%)
Jul 17, 2023
0.4800
0.4950
0.4500
0.4727
218,995
-0.00(-0.90%)
Jul 14, 2023
0.5060
0.5352
0.4750
0.4770
305,141
-0.03(-5.58%)
Jul 13, 2023
0.4950
0.5353
0.4950
0.5052
294,976
+0.00(+0.80%)
Jul 12, 2023
0.4850
0.5100
0.4850
0.5012
97,034
+0.02(+3.13%)
Jul 11, 2023
0.4995
0.5200
0.4801
0.4860
228,893
-0.01(-1.02%)
Jul 10, 2023
0.4703
0.5200
0.4661
0.4910
167,680
+0.01(+1.28%)
Jul 07, 2023
0.4600
0.4848
0.4600
0.4848
197,149
+0.01(+2.13%)
Jul 06, 2023
0.4750
0.4848
0.4649
0.4747
173,111
-0.00(-0.92%)
Jul 05, 2023
0.4850
0.5000
0.4728
0.4791
94,257
-0.02(-4.18%)
Jul 03, 2023
0.4511
0.5000
0.4511
0.5000
207,661
+0.03(+7.53%)
Jun 30, 2023
0.4510
0.4700
0.4510
0.4650
170,872
+0.00(+1.06%)
Jun 29, 2023
0.4964
0.4964
0.4222
0.4601
192,581
-0.00(-0.82%)
Jun 28, 2023
0.4511
0.4800
0.4511
0.4639
227,122
-0.00(-0.26%)
Jun 27, 2023
0.4990
0.4990
0.4550
0.4651
216,507
-0.03(-5.22%)
Jun 26, 2023
0.4800
0.5100
0.4702
0.4907
180,562
+0.03(+7.21%)
Jun 23, 2023
0.5008
0.5200
0.4577
0.4577
188,324
-0.05(-10.25%)
Jun 22, 2023
0.5500
0.5600
0.5000
0.5100
315,033
-0.04(-7.44%)
Jun 21, 2023
0.5900
0.5900
0.5371
0.5510
291,247
+0.00(+0.60%)
Jun 20, 2023
0.5400
0.5924
0.4641
0.5477
735,358
+0.02(+3.34%)
Jun 16, 2023
0.5900
0.6800
0.5010
0.5300
1,280,001
+0.03(+6.00%)
Jun 15, 2023
0.4700
0.5168
0.4600
0.5000
662,106
+0.15(+42.65%)
May 08, 2023
0.3585
0.3700
0.3500
0.3505
427,343
+0.00(+0.14%)
May 05, 2023
0.3900
0.3999
0.3450
0.3500
763,491
-0.04(-10.49%)
May 04, 2023
0.4200
0.4200
0.3907
0.3910
353,773
-0.03(-6.90%)
May 03, 2023
0.3803
0.4200
0.3681
0.4200
740,533
+0.02(+5.00%)
May 02, 2023
0.4100
0.4201
0.3990
0.4000
364,428
-0.01(-3.57%)
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.