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
Fuel Tech Inc
(NQ:
FTEK
)
1.070
-0.000 (-0.01%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
2.300
2.350
2.230
2.280
316,000
-0.03(-1.30%)
Apr 29, 2021
2.440
2.440
2.250
2.310
210,297
-0.10(-4.15%)
Apr 28, 2021
2.370
2.450
2.310
2.410
239,710
+0.06(+2.55%)
Apr 27, 2021
2.420
2.480
2.280
2.350
361,706
-0.03(-1.26%)
Apr 26, 2021
2.380
2.430
2.310
2.380
383,008
+0.06(+2.59%)
Apr 23, 2021
2.290
2.390
2.230
2.320
334,500
+0.04(+1.75%)
Apr 22, 2021
2.290
2.400
2.230
2.280
371,048
+0.04(+1.79%)
Apr 21, 2021
2.130
2.300
2.130
2.240
446,417
+0.08(+3.70%)
Apr 20, 2021
2.210
2.270
2.110
2.160
485,112
-0.03(-1.37%)
Apr 19, 2021
2.340
2.380
2.160
2.190
654,351
-0.17(-7.20%)
Apr 16, 2021
2.280
2.380
2.220
2.360
587,200
+0.03(+1.29%)
Apr 15, 2021
2.450
2.490
2.310
2.330
1,034,147
-0.16(-6.43%)
Apr 14, 2021
2.480
2.670
2.440
2.490
917,387
+0.03(+1.22%)
Apr 13, 2021
2.580
2.630
2.400
2.460
901,717
-0.11(-4.28%)
Apr 12, 2021
2.870
2.870
2.550
2.570
667,275
-0.28(-9.82%)
Apr 09, 2021
2.890
2.900
2.720
2.850
569,900
-0.01(-0.35%)
Apr 08, 2021
2.860
2.890
2.800
2.860
469,486
+0.02(+0.70%)
Apr 07, 2021
2.900
2.950
2.810
2.840
515,853
-0.10(-3.40%)
Apr 06, 2021
2.930
3.070
2.890
2.940
584,922
+0.05(+1.73%)
Apr 05, 2021
2.920
2.990
2.800
2.890
601,866
+0.00(+0.00%)
Apr 01, 2021
3.230
3.230
2.860
2.890
1,964,200
-0.25(-7.96%)
Mar 31, 2021
3.090
3.290
3.070
3.140
252,695
+0.11(+3.63%)
Mar 30, 2021
2.930
3.100
2.820
3.030
419,044
+0.14(+4.84%)
Mar 29, 2021
3.050
3.050
2.880
2.890
236,206
-0.11(-3.67%)
Mar 26, 2021
3.120
3.180
2.940
3.000
194,500
-0.10(-3.23%)
Mar 25, 2021
2.920
3.150
2.920
3.100
263,138
+0.08(+2.65%)
Mar 24, 2021
3.260
3.300
2.990
3.020
318,716
-0.17(-5.33%)
Mar 23, 2021
3.300
3.320
3.150
3.190
268,109
-0.12(-3.63%)
Mar 22, 2021
3.410
3.460
3.310
3.310
277,608
-0.09(-2.65%)
Mar 19, 2021
3.520
3.630
3.400
3.400
424,500
-0.09(-2.58%)
Mar 18, 2021
3.580
3.750
3.420
3.490
409,045
-0.12(-3.32%)
Mar 17, 2021
3.350
3.700
3.320
3.610
440,521
+0.15(+4.34%)
Mar 16, 2021
3.610
3.770
3.420
3.460
803,982
-0.36(-9.42%)
Mar 15, 2021
3.920
4.090
3.800
3.820
976,765
+0.04(+1.06%)
Mar 12, 2021
3.760
3.870
3.650
3.780
635,800
-0.01(-0.26%)
Mar 11, 2021
3.600
3.950
3.500
3.790
1,239,224
+0.39(+11.47%)
Mar 10, 2021
3.620
3.640
3.350
3.400
428,975
-0.09(-2.58%)
Mar 09, 2021
3.310
3.540
3.250
3.490
537,632
+0.29(+9.06%)
Mar 08, 2021
3.180
3.320
3.060
3.200
476,832
+0.09(+2.89%)
Mar 05, 2021
3.090
3.170
2.655
3.110
803,600
+0.02(+0.65%)
Mar 04, 2021
3.370
3.430
3.000
3.090
928,587
-0.35(-10.17%)
Mar 03, 2021
3.750
3.750
3.400
3.440
474,171
-0.27(-7.28%)
Mar 02, 2021
3.860
3.940
3.700
3.710
463,201
-0.19(-4.87%)
Mar 01, 2021
3.540
4.090
3.520
3.900
943,952
+0.38(+10.80%)
Feb 26, 2021
3.550
3.760
3.400
3.520
975,300
-0.15(-4.09%)
Feb 25, 2021
3.810
3.920
3.570
3.670
709,443
-0.18(-4.68%)
Feb 24, 2021
3.900
3.980
3.780
3.850
655,918
+0.11(+2.94%)
Feb 23, 2021
3.680
3.880
3.280
3.740
1,152,563
-0.30(-7.43%)
Feb 22, 2021
4.150
4.220
3.920
4.040
1,120,992
-0.16(-3.81%)
Feb 19, 2021
4.240
4.435
4.100
4.200
1,207,800
+0.05(+1.20%)
Feb 18, 2021
4.310
4.370
4.120
4.150
1,184,539
-0.31(-6.95%)
Feb 17, 2021
4.740
4.750
4.380
4.460
1,481,066
-0.22(-4.70%)
Feb 16, 2021
4.890
4.910
4.660
4.680
1,301,786
-0.01(-0.21%)
Feb 12, 2021
4.850
4.900
4.570
4.690
2,793,800
-0.41(-8.04%)
Feb 11, 2021
5.250
5.360
5.010
5.100
1,020,811
-0.11(-2.11%)
Feb 10, 2021
5.570
5.570
5.000
5.210
1,756,068
-0.28(-5.10%)
Feb 09, 2021
5.370
5.730
5.220
5.490
1,676,477
+0.16(+3.00%)
Feb 08, 2021
5.390
5.451
5.130
5.330
1,255,888
+0.16(+3.09%)
Feb 05, 2021
5.300
5.380
5.060
5.170
734,000
-0.02(-0.39%)
Feb 04, 2021
5.200
5.390
5.020
5.190
1,171,725
-0.10(-1.89%)
Feb 03, 2021
5.030
5.450
5.010
5.290
1,349,108
+0.30(+6.01%)
Feb 02, 2021
5.190
5.250
4.890
4.990
824,158
-0.06(-1.19%)
Feb 01, 2021
5.160
5.160
4.810
5.050
808,798
+0.02(+0.40%)
Jan 29, 2021
5.160
5.390
4.960
5.030
954,300
-0.15(-2.90%)
Jan 28, 2021
5.560
5.560
5.000
5.180
1,245,702
-0.27(-4.95%)
Jan 27, 2021
5.570
6.100
5.370
5.450
2,039,905
-0.68(-11.09%)
Jan 26, 2021
6.570
6.650
5.840
6.130
2,526,179
-0.31(-4.81%)
Jan 25, 2021
5.650
6.600
5.300
6.440
5,187,315
+0.94(+17.09%)
Jan 22, 2021
5.440
5.680
5.310
5.500
1,241,500
-0.14(-2.48%)
Jan 21, 2021
5.340
6.090
5.130
5.640
2,481,295
+0.21(+3.87%)
Jan 20, 2021
5.650
5.680
5.210
5.430
1,161,925
-0.34(-5.89%)
Jan 19, 2021
5.850
5.950
5.540
5.770
1,291,440
+0.01(+0.17%)
Jan 15, 2021
5.540
5.800
5.160
5.760
2,195,800
-0.04(-0.69%)
Jan 14, 2021
6.020
6.050
5.450
5.800
2,390,775
-0.18(-3.01%)
Jan 13, 2021
6.250
6.440
5.890
5.980
2,215,877
-0.13(-2.13%)
Jan 12, 2021
6.110
6.280
5.660
6.110
2,448,134
+0.16(+2.69%)
Jan 11, 2021
5.230
6.300
4.750
5.950
3,969,035
+0.19(+3.30%)
Jan 08, 2021
5.000
5.870
4.980
5.760
5,940,300
+0.94(+19.50%)
Jan 07, 2021
4.550
5.040
4.500
4.820
2,712,600
+0.48(+11.06%)
Jan 06, 2021
4.490
4.570
4.160
4.340
1,360,276
+0.14(+3.33%)
Jan 05, 2021
3.850
4.450
3.800
4.200
1,277,503
+0.27(+6.87%)
Jan 04, 2021
3.950
3.990
3.730
3.930
667,928
+0.05(+1.29%)
Dec 31, 2020
3.880
3.880
3.880
698,225
-0.35(-8.27%)
Dec 30, 2020
4.230
4.330
4.115
4.230
698,225
+0.13(+3.17%)
Dec 29, 2020
4.330
4.360
4.000
4.100
882,548
-0.30(-6.82%)
Dec 28, 2020
4.880
5.020
4.290
4.400
1,997,884
-0.41(-8.52%)
Dec 24, 2020
5.350
5.460
4.520
4.810
2,100,900
-0.12(-2.43%)
Dec 23, 2020
4.900
5.520
4.850
4.930
5,053,278
+0.52(+11.79%)
Dec 22, 2020
4.360
4.680
4.100
4.410
4,136,968
+0.53(+13.66%)
Dec 21, 2020
3.650
3.900
3.530
3.880
1,719,667
+0.70(+22.01%)
Dec 18, 2020
4.050
4.240
3.180
3.180
2,208,800
-0.85(-21.09%)
Dec 17, 2020
3.960
4.050
3.850
4.030
741,841
+0.05(+1.26%)
Dec 16, 2020
4.020
4.080
3.811
3.980
662,492
-0.17(-4.10%)
Dec 15, 2020
3.600
4.450
3.600
4.150
2,326,688
+0.58(+16.25%)
Dec 14, 2020
3.910
3.930
3.530
3.570
853,599
-0.26(-6.79%)
Dec 11, 2020
3.950
4.000
3.680
3.830
575,600
-0.12(-3.04%)
Dec 10, 2020
3.920
4.070
3.820
3.950
622,226
-0.17(-4.13%)
Dec 09, 2020
4.190
4.190
3.910
4.120
1,136,998
-0.06(-1.44%)
Dec 08, 2020
4.010
4.240
3.950
4.180
1,217,572
+0.05(+1.21%)
Dec 07, 2020
4.160
4.190
3.860
4.130
1,587,702
-0.19(-4.40%)
Dec 04, 2020
4.240
4.340
4.080
4.320
1,590,500
+0.17(+4.10%)
Dec 03, 2020
4.360
4.530
4.060
4.150
3,761,335
+0.24(+6.14%)
Dec 02, 2020
3.440
4.350
3.360
3.910
4,195,084
+0.24(+6.54%)
Dec 01, 2020
4.220
4.220
3.500
3.670
4,428,238
-0.73(-16.59%)
Nov 30, 2020
4.910
4.930
4.110
4.400
4,749,279
-0.73(-14.23%)
Nov 27, 2020
5.680
5.740
5.000
5.130
4,153,600
-0.27(-5.00%)
Nov 25, 2020
4.780
5.560
4.630
5.400
16,861,800
-0.64(-10.60%)
Nov 24, 2020
6.070
7.040
4.330
6.040
142,597,392
+3.22(+114.18%)
Nov 23, 2020
1.590
2.870
1.580
2.820
40,237,712
+1.55(+122.05%)
Nov 20, 2020
1.160
1.490
1.150
1.270
5,779,000
+0.16(+14.41%)
Nov 19, 2020
1.040
1.120
1.000
1.110
1,708,408
+0.11(+11.00%)
Nov 18, 2020
1.000
1.020
0.9600
1.000
1,247,406
+0.06(+5.82%)
Nov 17, 2020
0.9600
0.9893
0.9202
0.9450
1,129,521
-0.02(-1.56%)
Nov 16, 2020
1.030
1.090
0.9500
0.9600
1,384,050
-0.07(-6.80%)
Nov 13, 2020
1.180
1.196
1.010
1.030
2,817,000
-0.21(-16.94%)
Nov 12, 2020
1.110
1.400
1.090
1.240
7,348,257
-0.01(-0.80%)
Nov 11, 2020
1.070
2.050
1.070
1.250
159,077,504
+0.49(+64.26%)
Nov 10, 2020
0.8120
0.8200
0.7500
0.7610
982,008
-0.05(-6.05%)
Nov 09, 2020
0.7500
0.8100
0.7500
0.8100
85,660
+0.07(+8.74%)
Nov 06, 2020
0.7294
0.7500
0.7260
0.7449
41,100
-0.01(-0.68%)
Nov 05, 2020
0.7415
0.7500
0.7120
0.7500
35,774
+0.04(+4.94%)
Nov 04, 2020
0.7600
0.7730
0.7120
0.7147
20,863
-0.02(-2.71%)
Nov 03, 2020
0.7200
0.7346
0.6989
0.7346
45,808
+0.02(+2.38%)
Nov 02, 2020
0.7100
0.7299
0.7010
0.7175
25,618
+0.01(+1.06%)
Oct 30, 2020
0.7100
0.7380
0.7000
0.7100
48,000
+0.01(+1.14%)
Oct 29, 2020
0.7500
0.7600
0.6900
0.7020
125,356
-0.06(-7.62%)
Oct 28, 2020
0.7843
0.7843
0.7500
0.7599
27,603
-0.03(-3.81%)
Oct 27, 2020
0.7864
0.8200
0.7827
0.7900
44,326
-0.03(-3.66%)
Oct 26, 2020
0.8200
0.8200
0.7800
0.8200
55,836
+0.00(+0.00%)
Oct 23, 2020
0.8300
0.8500
0.8147
0.8200
15,000
+0.00(+0.00%)
Oct 22, 2020
0.8400
0.8400
0.8200
0.8200
25,933
-0.02(-2.62%)
Oct 21, 2020
0.8200
0.8480
0.8200
0.8421
99,368
+0.02(+2.70%)
Oct 20, 2020
0.8100
0.8400
0.8000
0.8200
35,505
+0.02(+2.99%)
Oct 19, 2020
0.8340
0.8450
0.7962
0.7962
15,463
-0.02(-2.04%)
Oct 16, 2020
0.8141
0.8478
0.8100
0.8128
48,400
-0.01(-0.87%)
Oct 15, 2020
0.8499
0.8499
0.7880
0.8199
56,770
-0.03(-3.54%)
Oct 14, 2020
0.8351
0.8500
0.7850
0.8500
53,336
+0.01(+1.78%)
Oct 13, 2020
0.8600
0.8600
0.8101
0.8351
43,847
+0.01(+0.61%)
Oct 12, 2020
0.8408
0.8580
0.8300
0.8300
73,912
-0.02(-1.93%)
Oct 09, 2020
0.7900
0.8600
0.7900
0.8463
156,400
+0.05(+5.79%)
Oct 08, 2020
0.8000
0.8000
0.7901
0.8000
53,708
+0.00(+0.24%)
Oct 07, 2020
0.7984
0.8280
0.7789
0.7981
63,133
-0.01(-1.47%)
Oct 06, 2020
0.7900
0.8399
0.7800
0.8100
70,528
+0.01(+1.24%)
Oct 05, 2020
0.8000
0.8500
0.7700
0.8001
55,263
-0.03(-3.60%)
Oct 02, 2020
0.8210
0.8311
0.8149
0.8300
79,000
-0.01(-1.19%)
Oct 01, 2020
0.8400
0.8400
0.8200
0.8400
36,655
+0.00(+0.00%)
Sep 30, 2020
0.8200
0.8600
0.8000
0.8400
126,224
+0.02(+1.82%)
Sep 29, 2020
0.8140
0.8282
0.8100
0.8250
57,250
+0.03(+4.43%)
Sep 28, 2020
0.8000
0.8300
0.7600
0.7900
237,832
-0.01(-1.25%)
Sep 25, 2020
0.6900
0.8500
0.6800
0.8000
209,400
+0.13(+19.40%)
Sep 24, 2020
0.6000
0.6700
0.6000
0.6700
190,794
+0.02(+3.08%)
Sep 23, 2020
0.7059
0.7100
0.6500
0.6500
162,581
-0.04(-5.80%)
Sep 22, 2020
0.6824
0.7100
0.6802
0.6900
203,086
+0.00(+0.66%)
Sep 21, 2020
0.7580
0.7580
0.6710
0.6855
180,424
-0.07(-9.61%)
Sep 18, 2020
0.7111
0.7949
0.7013
0.7584
320,400
+0.06(+9.01%)
Sep 17, 2020
0.6770
0.7000
0.6740
0.6957
255,228
+0.02(+3.22%)
Sep 16, 2020
0.6717
0.6966
0.6717
0.6740
40,769
-0.01(-0.88%)
Sep 15, 2020
0.6900
0.7100
0.6800
0.6800
44,825
-0.01(-1.38%)
Sep 14, 2020
0.7110
0.7110
0.6850
0.6895
86,280
-0.01(-1.61%)
Sep 11, 2020
0.7215
0.7310
0.7000
0.7008
21,800
-0.02(-2.67%)
Sep 10, 2020
0.7200
0.7560
0.7190
0.7200
16,576
+0.00(+0.36%)
Sep 09, 2020
0.7200
0.7400
0.7002
0.7174
90,055
+0.02(+2.47%)
Sep 08, 2020
0.7533
0.7599
0.7000
0.7001
70,911
-0.02(-2.74%)
Sep 04, 2020
0.7800
0.7800
0.7080
0.7198
124,100
-0.08(-10.03%)
Sep 03, 2020
0.7800
0.8000
0.7500
0.8000
83,026
+0.03(+3.95%)
Sep 02, 2020
0.7800
0.8000
0.7556
0.7696
40,872
+0.00(+0.08%)
Sep 01, 2020
0.8000
0.8000
0.7690
0.7690
91,880
-0.02(-3.10%)
Aug 31, 2020
0.8000
0.8200
0.7890
0.7936
83,119
-0.03(-3.22%)
Aug 28, 2020
0.8285
0.8340
0.7900
0.8200
27,400
+0.02(+2.35%)
Aug 27, 2020
0.8200
0.8470
0.7894
0.8012
106,367
-0.02(-2.39%)
Aug 26, 2020
0.8172
0.8500
0.8000
0.8208
68,681
+0.00(+0.10%)
Aug 25, 2020
0.8400
0.8500
0.8100
0.8200
71,066
+0.00(+0.00%)
Aug 24, 2020
0.8327
0.8369
0.8000
0.8200
94,128
-0.02(-2.67%)
Aug 21, 2020
0.8495
0.8690
0.8000
0.8425
169,100
-0.01(-1.47%)
Aug 20, 2020
0.8600
0.8759
0.8110
0.8551
153,962
-0.02(-2.65%)
Aug 19, 2020
0.8889
0.8975
0.8500
0.8784
216,824
-0.01(-1.30%)
Aug 18, 2020
0.8400
0.9500
0.8300
0.8900
392,749
+0.06(+7.18%)
Aug 17, 2020
0.8600
0.8799
0.8300
0.8304
55,314
-0.03(-3.44%)
Aug 14, 2020
0.8400
0.8932
0.8337
0.8600
280,800
+0.03(+3.60%)
Aug 13, 2020
0.8341
0.8486
0.8300
0.8301
83,140
+0.00(+0.01%)
Aug 12, 2020
0.9000
0.9000
0.8000
0.8300
398,559
-0.10(-10.73%)
Aug 11, 2020
0.9300
1.040
0.9110
0.9298
679,858
-0.00(-0.02%)
Aug 10, 2020
0.9190
0.9300
0.8930
0.9300
59,435
+0.01(+1.20%)
Aug 07, 2020
0.8900
0.9300
0.8900
0.9190
63,000
+0.03(+3.26%)
Aug 06, 2020
0.9500
0.9500
0.8900
0.8900
62,110
-0.03(-3.26%)
Aug 05, 2020
0.9500
0.9500
0.9200
0.9200
34,250
-0.02(-2.03%)
Aug 04, 2020
0.8660
0.9407
0.8660
0.9391
114,444
+0.06(+6.58%)
Aug 03, 2020
0.8701
0.8980
0.8701
0.8811
127,821
+0.00(+0.11%)
Jul 31, 2020
0.9000
0.9228
0.8801
0.8801
164,000
-0.04(-4.34%)
Jul 30, 2020
0.9400
0.9600
0.9100
0.9200
69,108
-0.02(-2.18%)
Jul 29, 2020
0.9500
0.9599
0.9207
0.9405
101,493
+0.02(+2.08%)
Jul 28, 2020
0.9700
0.9700
0.9203
0.9213
79,788
-0.03(-3.02%)
Jul 27, 2020
0.9600
0.9700
0.9300
0.9500
72,673
+0.02(+1.99%)
Jul 24, 2020
1.000
1.000
0.9302
0.9315
80,500
-0.03(-3.47%)
Jul 23, 2020
0.9818
1.050
0.9600
0.9650
338,472
-0.02(-1.53%)
Jul 22, 2020
0.9800
0.9800
0.9500
0.9800
107,408
+0.02(+2.08%)
Jul 21, 2020
0.9500
0.9750
0.9300
0.9600
168,499
+0.02(+2.13%)
Jul 20, 2020
0.9400
0.9900
0.9200
0.9400
128,616
-0.01(-0.79%)
Jul 17, 2020
0.9900
0.9900
0.9106
0.9475
70,000
-0.01(-1.30%)
Jul 16, 2020
0.9400
0.9600
0.9300
0.9600
104,014
+0.02(+2.13%)
Jul 15, 2020
0.9900
0.9900
0.9100
0.9400
156,242
-0.03(-3.09%)
Jul 14, 2020
0.9100
0.9800
0.8600
0.9700
340,308
+0.06(+6.41%)
Jul 13, 2020
0.9700
0.9700
0.8300
0.9116
774,461
-0.06(-6.50%)
Jul 10, 2020
0.9805
1.000
0.9521
0.9750
380,400
-0.05(-4.41%)
Jul 09, 2020
1.050
1.050
0.9801
1.020
479,623
-0.02(-1.92%)
Jul 08, 2020
1.030
1.120
0.9700
1.040
1,331,705
-0.09(-7.96%)
Jul 07, 2020
1.160
1.400
1.040
1.130
14,165,870
+0.25(+28.41%)
Jul 06, 2020
0.8700
0.9400
0.8400
0.8800
1,485,525
+0.02(+2.19%)
Jul 02, 2020
0.9000
0.9000
0.8400
0.8611
308,600
+0.01(+1.19%)
Jul 01, 2020
0.8100
0.9200
0.8000
0.8510
730,331
+0.01(+1.31%)
Jun 30, 2020
0.8900
0.9359
0.8030
0.8400
1,548,523
-0.21(-20.00%)
Jun 29, 2020
0.7500
1.300
0.7500
1.050
7,339,017
+0.30(+39.28%)
Jun 26, 2020
0.7800
0.7930
0.7500
0.7539
210,300
-0.01(-0.80%)
Jun 25, 2020
0.7629
0.7984
0.7500
0.7600
43,942
+0.01(+0.66%)
Jun 24, 2020
0.8100
0.8100
0.7500
0.7550
81,791
-0.04(-4.43%)
Jun 23, 2020
0.8190
0.8500
0.7841
0.7900
161,097
+0.01(+1.28%)
Jun 22, 2020
0.8417
0.8417
0.7650
0.7800
195,094
-0.06(-7.33%)
Jun 19, 2020
0.8609
0.8749
0.8200
0.8417
123,800
-0.02(-1.88%)
Jun 18, 2020
0.8000
0.8799
0.8000
0.8578
68,939
-0.01(-0.83%)
Jun 17, 2020
0.9000
0.9200
0.8500
0.8650
151,591
-0.04(-3.89%)
Jun 16, 2020
0.7800
0.9400
0.7800
0.9000
752,197
+0.12(+15.83%)
Jun 15, 2020
0.7756
0.8000
0.7500
0.7770
74,821
-0.00(-0.09%)
Jun 12, 2020
0.7900
0.8200
0.7715
0.7777
90,500
-0.01(-1.56%)
Jun 11, 2020
0.8300
0.8400
0.7700
0.7900
155,144
-0.06(-7.06%)
Jun 10, 2020
0.8300
0.9100
0.7900
0.8500
345,230
+0.03(+3.52%)
Jun 09, 2020
0.8300
0.8350
0.8200
0.8211
145,772
-0.01(-1.07%)
Jun 08, 2020
0.8100
0.8300
0.7900
0.8300
270,632
+0.05(+6.41%)
Jun 05, 2020
0.7600
0.8100
0.7500
0.7800
256,400
+0.00(+0.14%)
Jun 04, 2020
0.8100
0.8100
0.7000
0.7789
155,164
-0.03(-3.84%)
Jun 03, 2020
0.8000
0.8300
0.7800
0.8100
180,873
+0.01(+1.25%)
Jun 02, 2020
0.7400
0.8000
0.7400
0.8000
59,895
+0.02(+3.21%)
Jun 01, 2020
0.7100
0.7900
0.7100
0.7751
72,840
+0.03(+4.26%)
May 29, 2020
0.8001
0.8001
0.7302
0.7434
108,000
-0.07(-8.22%)
May 28, 2020
0.8019
0.8200
0.8001
0.8100
76,905
-0.01(-1.22%)
May 27, 2020
0.8400
0.8600
0.8000
0.8200
117,187
-0.04(-4.62%)
May 26, 2020
0.8684
0.8966
0.8502
0.8597
146,489
-0.03(-3.01%)
May 22, 2020
0.8865
0.9000
0.8640
0.8864
117,300
+0.00(+0.44%)
May 21, 2020
0.8640
0.9000
0.8640
0.8825
131,456
+0.01(+1.44%)
May 20, 2020
0.8900
0.9000
0.8600
0.8700
264,015
-0.03(-3.29%)
May 19, 2020
0.9529
0.9529
0.8684
0.8996
190,585
-0.03(-3.27%)
May 18, 2020
0.9500
0.9700
0.9000
0.9300
265,300
-0.01(-0.73%)
May 15, 2020
0.8525
0.9699
0.8525
0.9368
396,900
+0.01(+1.58%)
May 14, 2020
0.8701
0.9300
0.8525
0.9222
289,173
-0.01(-0.73%)
May 13, 2020
0.8500
0.9749
0.8220
0.9290
806,250
-0.06(-6.16%)
May 12, 2020
0.9500
1.000
0.8700
0.9900
1,177,906
+0.07(+7.61%)
May 11, 2020
0.8600
0.9500
0.8000
0.9200
2,140,348
+0.01(+1.10%)
May 08, 2020
1.190
1.490
0.8400
0.9100
44,050,600
+0.44(+93.62%)
May 07, 2020
0.4900
0.5000
0.4500
0.4700
176,669
-0.02(-4.57%)
May 06, 2020
0.5100
0.5100
0.4850
0.4925
22,582
+0.00(+0.55%)
May 05, 2020
0.5000
0.5299
0.4850
0.4898
22,257
-0.01(-1.94%)
May 04, 2020
0.5270
0.5270
0.4851
0.4995
27,965
-0.03(-5.34%)
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.