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
Moxian [Bvi] Inc
(NQ:
MOXC
)
1.010
UNCHANGED
Last Price
Updated: 3:59 PM EST, Nov 16, 2023
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
6.090
6.240
5.900
5.940
144,700
-0.09(-1.49%)
Apr 29, 2021
6.140
6.270
5.800
6.030
462,266
-0.17(-2.74%)
Apr 28, 2021
5.610
6.240
5.570
6.200
426,229
+0.52(+9.15%)
Apr 27, 2021
5.960
6.010
5.500
5.680
706,055
-0.27(-4.54%)
Apr 26, 2021
6.010
6.460
5.850
5.950
557,511
-0.19(-3.09%)
Apr 23, 2021
5.480
6.200
5.420
6.140
662,400
+0.49(+8.67%)
Apr 22, 2021
5.740
6.150
5.530
5.650
983,452
+0.06(+1.07%)
Apr 21, 2021
5.250
6.050
4.930
5.590
1,722,398
+0.32(+6.07%)
Apr 20, 2021
4.740
5.410
4.720
5.270
2,527,018
+0.62(+13.33%)
Apr 19, 2021
3.720
4.810
3.720
4.650
1,357,469
+0.83(+21.73%)
Apr 16, 2021
3.680
4.000
3.634
3.820
512,100
+0.09(+2.41%)
Apr 15, 2021
4.050
4.050
3.700
3.730
446,921
-0.39(-9.47%)
Apr 14, 2021
4.030
4.290
3.930
4.120
471,999
+0.03(+0.73%)
Apr 13, 2021
4.160
4.500
4.010
4.090
554,694
-0.15(-3.54%)
Apr 12, 2021
4.510
4.690
4.050
4.240
818,367
-0.27(-5.99%)
Apr 09, 2021
4.880
4.920
4.510
4.510
596,100
-0.28(-5.85%)
Apr 08, 2021
4.610
4.870
4.450
4.790
608,420
+0.16(+3.46%)
Apr 07, 2021
4.940
5.040
4.420
4.630
1,574,373
-0.48(-9.39%)
Apr 06, 2021
6.840
7.180
4.680
5.110
5,513,214
-1.69(-24.85%)
Apr 05, 2021
5.300
7.380
5.300
6.800
4,377,355
+1.41(+26.16%)
Apr 01, 2021
4.500
5.870
4.450
5.390
4,703,700
+0.86(+18.98%)
Mar 31, 2021
3.680
4.620
3.590
4.530
2,008,823
+0.65(+16.75%)
Mar 30, 2021
3.020
4.150
2.910
3.880
7,586,673
+0.88(+29.33%)
Mar 29, 2021
2.750
3.260
2.750
3.000
466,520
+0.24(+8.70%)
Mar 26, 2021
3.090
3.090
2.710
2.760
215,200
-0.30(-9.80%)
Mar 25, 2021
2.880
3.170
2.700
3.060
247,168
+0.09(+3.03%)
Mar 24, 2021
3.120
3.450
2.900
2.970
368,644
-0.17(-5.41%)
Mar 23, 2021
3.470
3.560
3.060
3.140
679,511
-0.33(-9.51%)
Mar 22, 2021
3.110
3.810
3.060
3.470
3,401,156
+0.25(+7.76%)
Mar 19, 2021
3.180
3.350
2.920
3.220
1,574,400
-0.13(-3.88%)
Mar 18, 2021
2.350
4.700
2.310
3.350
54,062,788
+0.96(+40.17%)
Mar 17, 2021
2.300
2.400
2.260
2.390
32,432
+0.09(+3.91%)
Mar 16, 2021
2.310
2.460
2.300
2.300
169,626
-0.03(-1.29%)
Mar 15, 2021
2.250
2.390
2.240
2.330
99,614
+0.06(+2.64%)
Mar 12, 2021
2.350
2.350
2.240
2.270
67,600
-0.08(-3.40%)
Mar 11, 2021
2.240
2.390
2.240
2.350
83,581
+0.21(+9.81%)
Mar 10, 2021
2.510
2.605
2.140
2.140
333,711
-0.33(-13.36%)
Mar 09, 2021
2.700
2.700
2.210
2.470
489,548
-0.01(-0.40%)
Mar 08, 2021
2.010
2.700
2.010
2.480
918,799
+0.49(+24.62%)
Mar 05, 2021
1.820
2.150
1.820
1.990
395,000
+0.17(+9.34%)
Mar 04, 2021
1.930
2.060
1.800
1.820
127,078
-0.10(-5.21%)
Mar 03, 2021
2.200
2.240
1.900
1.920
318,778
-0.27(-12.53%)
Mar 02, 2021
2.130
2.279
2.130
2.195
71,400
+0.06(+3.05%)
Mar 01, 2021
2.040
2.250
2.000
2.130
153,494
+0.11(+5.45%)
Feb 26, 2021
2.300
2.350
1.730
2.020
652,200
-0.32(-13.68%)
Feb 25, 2021
2.510
2.620
2.270
2.340
144,257
-0.25(-9.65%)
Feb 24, 2021
2.440
2.790
2.398
2.590
347,299
+0.16(+6.58%)
Feb 23, 2021
2.800
2.810
2.078
2.430
470,650
-0.57(-19.00%)
Feb 22, 2021
3.070
3.190
2.890
3.000
274,515
-0.03(-0.99%)
Feb 19, 2021
2.950
3.138
2.821
3.030
420,800
+0.07(+2.36%)
Feb 18, 2021
2.990
3.130
2.510
2.960
765,872
+0.01(+0.34%)
Feb 17, 2021
2.660
3.050
2.650
2.950
599,872
+0.26(+9.67%)
Feb 16, 2021
2.450
2.740
2.390
2.690
402,611
+0.30(+12.55%)
Feb 12, 2021
2.540
2.540
2.370
2.390
248,100
-0.13(-5.16%)
Feb 11, 2021
2.480
2.680
2.390
2.520
277,200
+0.02(+0.80%)
Feb 10, 2021
2.680
2.680
2.256
2.500
374,137
-0.05(-1.96%)
Feb 09, 2021
2.750
2.800
2.510
2.550
583,196
-0.12(-4.49%)
Feb 08, 2021
2.500
2.980
2.430
2.670
1,659,220
+0.32(+13.62%)
Feb 05, 2021
2.050
2.500
2.000
2.350
1,093,300
+0.34(+16.92%)
Feb 04, 2021
1.860
2.100
1.860
2.010
286,836
+0.15(+8.06%)
Feb 03, 2021
1.840
1.920
1.830
1.860
185,274
+0.03(+1.64%)
Feb 02, 2021
1.820
1.880
1.790
1.830
156,208
+0.06(+3.39%)
Feb 01, 2021
1.760
1.840
1.760
1.770
120,278
+0.02(+1.14%)
Jan 29, 2021
1.865
1.870
1.740
1.750
229,800
-0.10(-5.41%)
Jan 28, 2021
1.890
2.000
1.820
1.850
178,400
-0.01(-0.54%)
Jan 27, 2021
1.760
2.000
1.760
1.860
491,510
-0.01(-0.53%)
Jan 26, 2021
1.760
1.960
1.740
1.870
631,375
+0.12(+6.86%)
Jan 25, 2021
1.730
1.800
1.680
1.750
409,069
+0.04(+2.34%)
Jan 22, 2021
1.710
1.760
1.680
1.710
225,900
-0.05(-2.84%)
Jan 21, 2021
1.780
1.800
1.670
1.760
560,621
-0.01(-0.42%)
Jan 20, 2021
1.630
1.850
1.590
1.767
1,025,229
+0.15(+9.10%)
Jan 19, 2021
1.620
1.670
1.560
1.620
359,343
+0.10(+6.58%)
Jan 15, 2021
1.710
1.740
1.520
1.520
449,700
-0.17(-10.06%)
Jan 14, 2021
1.580
1.890
1.550
1.690
1,195,345
+0.12(+7.64%)
Jan 13, 2021
1.500
1.630
1.480
1.570
513,551
+0.07(+4.67%)
Jan 12, 2021
1.540
1.560
1.460
1.500
289,587
-0.03(-1.96%)
Jan 11, 2021
1.450
1.590
1.450
1.530
770,060
+0.08(+5.52%)
Jan 08, 2021
1.450
1.480
1.400
1.450
294,700
+0.01(+0.69%)
Jan 07, 2021
1.390
1.490
1.360
1.440
843,169
+0.09(+6.67%)
Jan 06, 2021
1.350
1.400
1.330
1.350
509,181
-0.02(-1.46%)
Jan 05, 2021
1.320
1.380
1.300
1.370
266,209
+0.06(+4.58%)
Jan 04, 2021
1.360
1.400
1.300
1.310
325,497
-0.07(-5.07%)
Dec 31, 2020
1.380
1.380
1.380
544,208
-0.09(-6.12%)
Dec 30, 2020
1.440
1.530
1.410
1.470
544,208
-0.01(-0.68%)
Dec 29, 2020
1.410
1.510
1.370
1.480
1,109,569
+0.07(+4.96%)
Dec 28, 2020
1.350
1.410
1.340
1.410
586,392
+0.06(+4.44%)
Dec 24, 2020
1.320
1.390
1.300
1.350
434,100
+0.04(+3.05%)
Dec 23, 2020
1.340
1.350
1.310
1.310
268,512
-0.06(-4.38%)
Dec 22, 2020
1.350
1.430
1.320
1.370
657,599
+0.04(+3.01%)
Dec 21, 2020
1.300
1.360
1.300
1.330
389,447
-0.01(-0.75%)
Dec 18, 2020
1.320
1.390
1.300
1.340
334,200
-0.01(-0.74%)
Dec 17, 2020
1.310
1.400
1.290
1.350
448,560
+0.02(+1.50%)
Dec 16, 2020
1.290
1.350
1.270
1.330
380,801
+0.05(+3.91%)
Dec 15, 2020
1.330
1.350
1.270
1.280
368,805
-0.05(-3.76%)
Dec 14, 2020
1.350
1.370
1.290
1.330
466,833
-0.03(-2.21%)
Dec 11, 2020
1.370
1.450
1.310
1.360
1,300,500
-0.15(-9.93%)
Dec 10, 2020
1.250
1.620
1.250
1.510
6,833,331
+0.25(+19.84%)
Dec 09, 2020
1.260
1.350
1.240
1.260
179,551
-0.01(-0.79%)
Dec 08, 2020
1.300
1.310
1.260
1.270
168,934
-0.05(-3.79%)
Dec 07, 2020
1.320
1.380
1.280
1.320
285,458
+0.00(+0.00%)
Dec 04, 2020
1.400
1.420
1.270
1.320
461,100
-0.07(-5.04%)
Dec 03, 2020
1.490
1.500
1.290
1.390
2,390,254
+0.01(+0.72%)
Dec 02, 2020
1.330
1.400
1.200
1.380
1,181,591
+0.07(+5.34%)
Dec 01, 2020
1.300
1.380
1.200
1.310
1,109,195
+0.04(+3.15%)
Nov 30, 2020
1.270
1.280
1.180
1.270
287,357
+0.00(+0.00%)
Nov 27, 2020
1.310
1.340
1.230
1.270
278,100
-0.09(-6.62%)
Nov 25, 2020
1.500
1.660
1.240
1.360
3,273,500
+0.05(+3.82%)
Nov 24, 2020
1.200
1.280
1.200
1.310
436,865
+0.13(+11.02%)
Nov 23, 2020
1.210
1.220
1.160
1.180
130,595
-0.02(-1.67%)
Nov 20, 2020
1.210
1.220
1.180
1.200
86,500
+0.00(+0.00%)
Nov 19, 2020
1.200
1.320
1.190
1.200
479,142
+0.00(+0.00%)
Nov 18, 2020
1.220
1.240
1.180
1.200
115,851
-0.01(-0.83%)
Nov 17, 2020
1.200
1.290
1.170
1.210
176,621
+0.04(+3.42%)
Nov 16, 2020
1.180
1.210
1.170
1.170
101,920
-0.01(-0.85%)
Nov 13, 2020
1.190
1.220
1.170
1.180
84,500
-0.01(-0.84%)
Nov 12, 2020
1.240
1.260
1.170
1.190
213,298
-0.05(-4.03%)
Nov 11, 2020
1.190
1.390
1.170
1.240
1,342,995
+0.04(+3.33%)
Nov 10, 2020
1.110
1.200
1.100
1.200
161,577
-0.01(-0.83%)
Nov 09, 2020
1.220
1.220
1.150
1.210
141,881
+0.01(+0.83%)
Nov 06, 2020
1.240
1.250
1.190
1.200
139,000
-0.06(-4.76%)
Nov 05, 2020
1.250
1.320
1.200
1.260
515,318
+0.00(+0.00%)
Nov 04, 2020
1.190
1.490
1.160
1.260
2,742,482
+0.06(+5.44%)
Nov 03, 2020
1.130
1.210
1.130
1.195
125,783
+0.07(+5.75%)
Nov 02, 2020
1.110
1.180
1.090
1.130
70,149
+0.02(+1.80%)
Oct 30, 2020
1.130
1.150
1.070
1.110
157,500
-0.04(-3.48%)
Oct 29, 2020
1.070
1.190
1.060
1.150
198,719
+0.05(+4.55%)
Oct 28, 2020
1.160
1.170
1.050
1.100
320,514
-0.12(-9.84%)
Oct 27, 2020
1.240
1.250
1.160
1.220
174,091
-0.03(-2.40%)
Oct 26, 2020
1.300
1.320
1.160
1.250
529,621
+0.00(+0.00%)
Oct 23, 2020
1.150
1.280
1.150
1.250
565,600
+0.10(+8.70%)
Oct 22, 2020
1.180
1.180
1.090
1.150
216,614
-0.02(-1.71%)
Oct 21, 2020
1.170
1.200
1.120
1.170
359,535
-0.06(-4.88%)
Oct 20, 2020
1.370
1.400
1.180
1.230
1,239,619
-0.20(-13.99%)
Oct 19, 2020
1.110
1.560
1.110
1.430
5,409,794
+0.34(+31.19%)
Oct 16, 2020
1.060
1.147
1.020
1.090
299,900
+0.03(+2.83%)
Oct 15, 2020
0.9800
1.120
0.9600
1.060
321,515
+0.10(+10.42%)
Oct 14, 2020
1.100
1.120
0.9300
0.9600
675,201
-0.14(-12.73%)
Oct 13, 2020
1.170
1.170
1.050
1.100
240,984
-0.04(-3.51%)
Oct 12, 2020
1.240
1.250
1.120
1.140
252,687
-0.08(-6.56%)
Oct 09, 2020
1.240
1.270
1.200
1.220
96,000
+0.01(+0.83%)
Oct 08, 2020
1.320
1.320
1.200
1.210
353,094
-0.03(-2.42%)
Oct 07, 2020
1.290
1.380
1.230
1.240
630,588
+0.04(+3.33%)
Oct 06, 2020
1.240
1.250
1.150
1.200
344,428
+0.00(+0.00%)
Oct 05, 2020
1.480
1.600
1.160
1.200
1,520,379
-0.10(-7.69%)
Oct 02, 2020
1.280
1.350
1.270
1.300
50,200
-0.06(-4.41%)
Oct 01, 2020
1.330
1.420
1.311
1.360
104,964
+0.01(+0.74%)
Sep 30, 2020
1.380
1.479
1.270
1.350
271,363
+0.00(+0.00%)
Sep 29, 2020
1.300
1.500
1.267
1.350
173,096
+0.07(+5.47%)
Sep 28, 2020
1.400
1.440
1.210
1.280
175,075
-0.12(-8.57%)
Sep 25, 2020
1.300
1.499
1.285
1.400
110,300
+0.10(+7.69%)
Sep 24, 2020
1.290
1.380
1.220
1.300
114,054
-0.11(-7.80%)
Sep 23, 2020
1.680
1.700
1.410
1.410
193,828
-0.31(-18.02%)
Sep 22, 2020
1.640
1.800
1.630
1.720
117,190
+0.09(+5.52%)
Sep 21, 2020
1.850
1.860
1.630
1.630
310,602
-0.29(-15.10%)
Sep 18, 2020
2.280
2.280
1.900
1.920
465,700
-0.33(-14.67%)
Sep 17, 2020
2.360
2.410
2.200
2.250
541,211
+0.05(+2.27%)
Sep 16, 2020
2.210
2.280
2.050
2.200
346,850
-0.02(-0.90%)
Sep 15, 2020
2.450
2.450
2.150
2.220
246,920
-0.11(-4.72%)
Sep 14, 2020
2.270
2.650
2.270
2.330
971,369
+0.09(+4.02%)
Sep 11, 2020
2.260
2.380
2.160
2.240
114,400
-0.02(-0.88%)
Sep 10, 2020
2.150
2.280
2.110
2.260
156,768
+0.10(+4.63%)
Sep 09, 2020
2.240
2.300
2.100
2.160
294,987
-0.10(-4.42%)
Sep 08, 2020
2.330
2.440
2.260
2.260
250,520
-0.07(-3.00%)
Sep 04, 2020
2.120
2.420
2.120
2.330
332,700
+0.12(+5.43%)
Sep 03, 2020
2.220
2.230
2.100
2.210
321,408
+0.00(+0.00%)
Sep 02, 2020
2.150
2.240
2.000
2.210
478,123
+0.00(+0.00%)
Sep 01, 2020
2.120
2.240
2.020
2.210
661,135
-0.03(-1.34%)
Aug 31, 2020
2.170
2.400
2.170
2.240
524,671
-0.31(-12.16%)
Aug 28, 2020
2.050
2.560
1.980
2.550
1,418,400
+0.19(+8.05%)
Aug 27, 2020
3.300
3.440
1.960
2.360
42,309,120
+0.26(+12.38%)
Aug 26, 2020
1.980
2.130
1.880
2.100
358,031
+0.12(+6.06%)
Aug 25, 2020
1.830
2.050
1.800
1.980
333,658
+0.08(+4.21%)
Aug 24, 2020
1.920
2.000
1.740
1.900
531,882
+0.07(+3.83%)
Aug 21, 2020
1.600
1.876
1.510
1.830
524,700
+0.33(+22.00%)
Aug 20, 2020
1.410
1.570
1.410
1.500
83,427
+0.06(+4.17%)
Aug 19, 2020
1.420
1.590
1.360
1.440
273,018
-0.01(-0.69%)
Aug 18, 2020
1.510
1.550
1.410
1.450
139,964
-0.11(-7.05%)
Aug 17, 2020
1.520
1.640
1.517
1.560
99,178
+0.05(+3.31%)
Aug 14, 2020
1.570
1.640
1.450
1.510
162,400
-0.13(-7.93%)
Aug 13, 2020
1.690
1.860
1.590
1.640
270,378
-0.13(-7.34%)
Aug 12, 2020
1.500
1.790
1.480
1.770
1,171,904
+0.27(+18.00%)
Aug 11, 2020
1.250
1.530
1.250
1.500
1,138,760
+0.12(+8.70%)
Aug 10, 2020
2.060
2.380
1.230
1.380
14,709,519
+0.16(+13.11%)
Aug 07, 2020
1.130
1.250
1.130
1.220
151,100
+0.04(+3.39%)
Aug 06, 2020
1.170
1.190
1.110
1.180
190,087
-0.01(-0.84%)
Aug 05, 2020
1.200
1.210
1.110
1.190
168,508
+0.09(+8.18%)
Aug 04, 2020
1.230
1.400
1.010
1.100
576,406
-0.37(-25.17%)
Aug 03, 2020
0.9200
1.670
0.9000
1.470
4,434,131
+0.58(+65.17%)
Jul 31, 2020
0.8923
0.9100
0.8110
0.8900
27,400
+0.01(+1.25%)
Jul 30, 2020
0.8940
0.8980
0.8698
0.8790
30,375
+0.00(+0.11%)
Jul 29, 2020
0.9200
0.9270
0.8500
0.8780
62,124
-0.05(-4.93%)
Jul 28, 2020
0.9580
0.9900
0.8800
0.9235
175,214
+0.01(+0.72%)
Jul 27, 2020
0.9558
0.9800
0.8600
0.9169
59,386
-0.01(-1.41%)
Jul 24, 2020
0.9500
0.9900
0.9300
0.9300
7,800
+0.02(+2.20%)
Jul 23, 2020
0.9800
0.9800
0.9000
0.9100
49,035
-0.07(-7.14%)
Jul 22, 2020
1.050
1.060
0.9600
0.9800
77,707
-0.05(-4.85%)
Jul 21, 2020
1.110
1.110
1.030
1.030
96,060
-0.10(-8.85%)
Jul 20, 2020
1.120
1.150
1.110
1.130
72,686
+0.01(+0.89%)
Jul 17, 2020
1.120
1.135
1.120
1.120
35,700
+0.01(+0.90%)
Jul 16, 2020
1.050
1.110
1.050
1.110
33,312
+0.02(+1.83%)
Jul 15, 2020
1.050
1.090
1.040
1.090
50,922
+0.01(+0.93%)
Jul 14, 2020
1.060
1.090
1.000
1.080
67,339
+0.07(+6.93%)
Jul 13, 2020
1.050
1.150
0.9430
1.010
300,838
-0.04(-3.81%)
Jul 10, 2020
1.050
1.080
0.9720
1.050
58,200
+0.01(+0.96%)
Jul 09, 2020
1.100
1.130
0.9200
1.040
74,883
+0.03(+2.97%)
Jul 08, 2020
0.9000
1.030
0.8600
1.010
176,661
+0.12(+13.48%)
Jul 07, 2020
0.8200
0.9100
0.8200
0.8900
55,592
+0.02(+2.30%)
Jul 06, 2020
0.7900
0.8800
0.7800
0.8700
109,341
+0.09(+11.54%)
Jul 02, 2020
0.7800
0.8097
0.7511
0.7800
23,700
+0.01(+1.30%)
Jul 01, 2020
0.8200
0.8200
0.7500
0.7700
142,156
-0.05(-6.10%)
Jun 30, 2020
0.8500
0.8599
0.8010
0.8200
106,101
-0.02(-2.38%)
Jun 29, 2020
0.8500
0.8700
0.8400
0.8400
26,494
+0.01(+0.60%)
Jun 26, 2020
0.8729
0.9499
0.8348
0.8350
88,000
-0.11(-12.11%)
Jun 25, 2020
0.9504
0.9701
0.9000
0.9500
56,710
-0.05(-5.00%)
Jun 24, 2020
1.000
1.040
0.9300
1.000
59,221
-0.04(-3.85%)
Jun 23, 2020
1.080
1.080
0.9912
1.040
93,100
+0.01(+0.97%)
Jun 22, 2020
1.070
1.150
1.010
1.030
46,712
-0.06(-5.91%)
Jun 19, 2020
1.000
1.200
0.9980
1.095
174,600
+0.12(+12.86%)
Jun 18, 2020
1.000
1.100
0.9300
0.9700
144,633
-0.05(-4.90%)
Jun 17, 2020
1.020
1.100
0.9900
1.020
71,825
+0.03(+2.51%)
Jun 16, 2020
1.010
1.110
0.9700
0.9950
120,010
+0.04(+3.65%)
Jun 15, 2020
1.050
1.100
0.9000
0.9600
214,780
-0.14(-12.73%)
Jun 12, 2020
1.290
1.300
1.050
1.100
141,800
-0.08(-6.78%)
Jun 11, 2020
1.200
1.360
1.100
1.180
423,854
-0.45(-27.61%)
Jun 10, 2020
1.230
2.600
1.110
1.630
5,751,553
+0.43(+35.83%)
Jun 09, 2020
0.8500
1.350
0.7200
1.200
961,462
+0.35(+41.18%)
Jun 08, 2020
0.8100
0.8500
0.7200
0.8500
44,824
+0.08(+10.39%)
Jun 05, 2020
0.7520
0.8200
0.7502
0.7700
27,800
+0.01(+1.32%)
Jun 04, 2020
0.8799
0.8799
0.7500
0.7600
81,686
-0.14(-15.56%)
Jun 03, 2020
0.6100
0.9300
0.5900
0.9000
137,037
+0.28(+45.18%)
Jun 02, 2020
0.5816
0.6339
0.5814
0.6199
22,492
+0.01(+1.62%)
Jun 01, 2020
0.5800
0.6500
0.5800
0.6100
31,503
-0.00(-0.20%)
May 29, 2020
0.6430
0.6510
0.5820
0.6112
22,300
-0.03(-4.95%)
May 28, 2020
0.6153
0.6754
0.6126
0.6430
21,446
+0.03(+4.98%)
May 27, 2020
0.7000
0.7000
0.5913
0.6125
46,344
-0.04(-6.25%)
May 26, 2020
0.7200
0.7200
0.6171
0.6533
25,611
+0.01(+1.57%)
May 22, 2020
0.6001
0.6646
0.5900
0.6432
14,200
-0.00(-0.54%)
May 21, 2020
0.6282
0.7100
0.5600
0.6467
26,713
-0.01(-1.37%)
May 20, 2020
0.6100
0.7300
0.6100
0.6557
49,064
+0.04(+5.66%)
May 19, 2020
0.6683
0.6683
0.6000
0.6206
12,473
-0.02(-2.85%)
May 18, 2020
0.5600
0.6390
0.5600
0.6388
19,498
+0.02(+2.75%)
May 15, 2020
0.6663
0.7014
0.5500
0.6217
85,400
-0.09(-12.31%)
May 14, 2020
0.7000
0.7116
0.6500
0.7090
20,877
-0.04(-5.81%)
May 13, 2020
0.7800
0.7800
0.7500
0.7527
12,290
-0.00(-0.30%)
May 12, 2020
0.8120
0.8120
0.7550
0.7550
21,121
-0.04(-4.43%)
May 11, 2020
0.8990
0.8990
0.7500
0.7900
38,049
-0.05(-5.95%)
May 08, 2020
0.8925
0.8925
0.8000
0.8400
9,400
+0.00(+0.00%)
May 07, 2020
0.7200
0.9800
0.7200
0.8400
144,428
+0.12(+16.09%)
May 06, 2020
0.7897
0.7897
0.6500
0.7236
4,962
-0.04(-4.79%)
May 05, 2020
0.7200
0.7800
0.6800
0.7600
33,162
+0.08(+11.76%)
May 04, 2020
0.6600
0.7000
0.6600
0.6800
5,906
-0.02(-2.34%)
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.