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
Khiron Life Sciences Corp
(TSV:
KHRN
)
N/A
UNCHANGED
Last Price
Updated: 10:54 AM EDT, May 5, 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
0.5000
0.5600
0.4800
0.5600
397,051
+0.05(+9.80%)
Apr 29, 2021
0.5000
0.5100
0.4900
0.5100
175,358
+0.01(+2.00%)
Apr 28, 2021
0.5000
0.5100
0.4900
0.5000
144,736
+0.01(+1.01%)
Apr 27, 2021
0.5000
0.5300
0.4900
0.4950
210,246
-0.03(-4.81%)
Apr 26, 2021
0.5000
0.5400
0.4800
0.5200
373,450
+0.03(+5.05%)
Apr 23, 2021
0.4750
0.5000
0.4750
0.4950
69,510
+0.01(+2.06%)
Apr 22, 2021
0.5100
0.5100
0.4750
0.4850
117,940
-0.03(-4.90%)
Apr 21, 2021
0.4900
0.5100
0.4750
0.5100
192,947
+0.04(+8.51%)
Apr 20, 2021
0.5200
0.5200
0.4700
0.4700
582,809
-0.05(-9.62%)
Apr 19, 2021
0.5100
0.5300
0.4950
0.5200
149,791
+0.01(+1.96%)
Apr 16, 2021
0.5100
0.5300
0.5000
0.5100
367,918
+0.01(+2.00%)
Apr 15, 2021
0.5400
0.5600
0.5000
0.5000
371,203
-0.04(-7.41%)
Apr 14, 2021
0.5700
0.5700
0.5300
0.5400
197,350
-0.02(-3.57%)
Apr 13, 2021
0.5400
0.5800
0.5300
0.5600
471,233
+0.02(+3.70%)
Apr 12, 2021
0.5600
0.5700
0.5200
0.5400
695,492
-0.03(-5.26%)
Apr 09, 2021
0.5600
0.5700
0.5500
0.5700
312,346
+0.01(+1.79%)
Apr 08, 2021
0.5700
0.5800
0.5600
0.5600
439,002
+0.00(+0.00%)
Apr 07, 2021
0.5800
0.5900
0.5600
0.5600
333,933
+0.01(+1.82%)
Apr 06, 2021
0.5700
0.5800
0.5500
0.5500
287,716
-0.01(-1.79%)
Apr 05, 2021
0.5700
0.6000
0.5600
0.5600
343,639
-0.02(-3.45%)
Apr 01, 2021
0.5800
0.5800
0.5800
0
+0.02(+3.57%)
Mar 31, 2021
0.5700
0.5800
0.5500
0.5600
277,417
-0.01(-1.75%)
Mar 30, 2021
0.5700
0.6000
0.5500
0.5700
325,579
-0.01(-1.72%)
Mar 29, 2021
0.6000
0.6000
0.5750
0.5800
284,587
-0.02(-3.33%)
Mar 26, 2021
0.5900
0.6100
0.5700
0.6000
185,482
+0.00(+0.00%)
Mar 25, 2021
0.6100
0.6200
0.5500
0.6000
803,441
-0.02(-3.23%)
Mar 24, 2021
0.6400
0.6500
0.6200
0.6200
311,569
-0.02(-3.13%)
Mar 23, 2021
0.7100
0.7100
0.6000
0.6400
846,299
-0.07(-9.86%)
Mar 22, 2021
0.6400
0.7400
0.6400
0.7100
813,134
+0.07(+10.94%)
Mar 19, 2021
0.6500
0.6500
0.6100
0.6400
559,634
+0.01(+1.59%)
Mar 18, 2021
0.6700
0.6800
0.6200
0.6300
762,054
-0.02(-3.08%)
Mar 17, 2021
0.6900
0.6900
0.5900
0.6500
1,728,896
-0.03(-4.41%)
Mar 16, 2021
0.7400
0.7400
0.6800
0.6800
780,652
-0.04(-5.56%)
Mar 15, 2021
0.7100
0.7600
0.6800
0.7200
1,558,381
+0.05(+7.46%)
Mar 12, 2021
0.7300
0.7500
0.6700
0.6700
2,031,333
-0.07(-9.46%)
Mar 11, 2021
0.6100
0.7500
0.6100
0.7400
3,751,189
+0.15(+25.42%)
Mar 10, 2021
0.5900
0.6000
0.5600
0.5900
907,052
+0.02(+3.51%)
Mar 09, 2021
0.5500
0.5900
0.5500
0.5700
913,542
+0.03(+5.56%)
Mar 08, 2021
0.4950
0.5900
0.4850
0.5400
2,059,054
+0.12(+28.57%)
Mar 05, 2021
0.4750
0.4750
0.4100
0.4200
1,724,651
-0.03(-6.67%)
Mar 04, 2021
0.5000
0.5100
0.4450
0.4500
793,322
-0.05(-10.00%)
Mar 03, 2021
0.5300
0.5600
0.5000
0.5000
756,991
-0.03(-5.66%)
Mar 02, 2021
0.6000
0.6000
0.5100
0.5300
793,162
-0.06(-10.17%)
Mar 01, 2021
0.5900
0.5900
0.5500
0.5900
1,063,092
+0.04(+7.27%)
Feb 26, 2021
0.5400
0.5600
0.4750
0.5500
777,247
+0.02(+3.77%)
Feb 25, 2021
0.4800
0.5500
0.4700
0.5300
1,370,886
+0.04(+7.07%)
Feb 24, 2021
0.4400
0.4950
0.4400
0.4950
691,802
+0.06(+13.79%)
Feb 23, 2021
0.4400
0.4450
0.4000
0.4350
823,170
-0.01(-2.25%)
Feb 22, 2021
0.4950
0.4950
0.4400
0.4450
721,542
-0.04(-9.18%)
Feb 19, 2021
0.4800
0.5000
0.4800
0.4900
382,533
+0.01(+1.03%)
Feb 18, 2021
0.5500
0.5500
0.4800
0.4850
1,069,015
-0.06(-10.19%)
Feb 17, 2021
0.5500
0.5800
0.5300
0.5400
632,315
-0.04(-6.90%)
Feb 16, 2021
0.5500
0.6000
0.5400
0.5800
1,001,961
+0.04(+7.41%)
Feb 12, 2021
0.5400
0.5400
0.5400
0
+0.01(+1.89%)
Feb 11, 2021
0.6000
0.6200
0.5100
0.5300
2,387,090
-0.09(-14.52%)
Feb 10, 2021
0.6500
0.7200
0.5800
0.6200
3,803,954
+0.03(+5.08%)
Feb 09, 2021
0.4650
0.6300
0.4650
0.5900
2,796,605
+0.12(+25.53%)
Feb 08, 2021
0.4400
0.4700
0.4400
0.4700
651,534
+0.04(+9.30%)
Feb 05, 2021
0.4450
0.4650
0.4250
0.4300
1,203,254
-0.01(-1.15%)
Feb 04, 2021
0.4050
0.4450
0.4050
0.4350
1,002,696
+0.03(+7.41%)
Feb 03, 2021
0.3650
0.4150
0.3650
0.4050
1,156,131
+0.04(+10.96%)
Feb 02, 2021
0.3750
0.3800
0.3650
0.3650
255,634
-0.01(-1.35%)
Feb 01, 2021
0.3600
0.3800
0.3600
0.3700
255,546
+0.01(+2.78%)
Jan 29, 2021
0.3750
0.3750
0.3500
0.3600
365,140
+0.00(+0.00%)
Jan 28, 2021
0.3750
0.3800
0.3500
0.3600
721,862
-0.02(-4.00%)
Jan 27, 2021
0.3850
0.3950
0.3650
0.3750
742,554
-0.01(-2.60%)
Jan 26, 2021
0.3850
0.3850
0.3750
0.3850
586,718
+0.02(+4.05%)
Jan 25, 2021
0.3850
0.3850
0.3650
0.3700
332,538
-0.01(-2.63%)
Jan 22, 2021
0.3850
0.3850
0.3750
0.3800
192,646
-0.02(-3.80%)
Jan 21, 2021
0.3950
0.3950
0.3850
0.3950
273,653
+0.00(+0.00%)
Jan 20, 2021
0.3850
0.4000
0.3850
0.3950
329,234
+0.02(+3.95%)
Jan 19, 2021
0.3800
0.3850
0.3700
0.3800
306,156
+0.00(+0.00%)
Jan 18, 2021
0.3900
0.3900
0.3700
0.3800
221,809
-0.01(-2.56%)
Jan 15, 2021
0.4200
0.4250
0.3850
0.3900
554,593
-0.02(-4.88%)
Jan 14, 2021
0.4300
0.4300
0.4000
0.4100
1,388,099
+0.00(+0.00%)
Jan 13, 2021
0.3750
0.4200
0.3650
0.4100
1,903,414
+0.04(+10.81%)
Jan 12, 2021
0.3700
0.3750
0.3650
0.3700
295,184
-0.01(-1.33%)
Jan 11, 2021
0.3650
0.3750
0.3600
0.3750
594,163
+0.01(+1.35%)
Jan 08, 2021
0.3600
0.3700
0.3600
0.3700
349,893
+0.00(+0.00%)
Jan 07, 2021
0.3750
0.3850
0.3600
0.3700
219,719
-0.01(-1.33%)
Jan 06, 2021
0.3700
0.3800
0.3600
0.3750
419,843
+0.02(+4.17%)
Jan 05, 2021
0.3700
0.3700
0.3550
0.3600
216,467
-0.01(-1.37%)
Jan 04, 2021
0.3950
0.3950
0.3500
0.3650
452,641
-0.01(-2.67%)
Dec 31, 2020
0.3750
0.3750
0.3750
0
-0.01(-1.32%)
Dec 30, 2020
0.3450
0.3800
0.3400
0.3800
1,703,676
+0.03(+8.57%)
Dec 29, 2020
0.3600
0.3600
0.3450
0.3500
718,597
-0.01(-2.78%)
Dec 24, 2020
0.3600
0.3600
0.3600
0
+0.02(+4.35%)
Dec 23, 2020
0.3500
0.3550
0.3450
0.3450
669,728
-0.01(-1.43%)
Dec 22, 2020
0.3500
0.3700
0.3400
0.3500
1,338,598
+0.01(+2.94%)
Dec 21, 2020
0.3350
0.3450
0.3250
0.3400
624,078
-0.00(-1.45%)
Dec 18, 2020
0.3500
0.3550
0.3400
0.3450
971,833
-0.01(-1.43%)
Dec 17, 2020
0.3600
0.3700
0.3500
0.3500
600,527
-0.02(-4.11%)
Dec 16, 2020
0.3800
0.3850
0.3600
0.3650
300,290
-0.02(-3.95%)
Dec 15, 2020
0.3600
0.3800
0.3550
0.3800
618,911
+0.02(+5.56%)
Dec 14, 2020
0.3800
0.3800
0.3550
0.3600
894,073
-0.02(-5.26%)
Dec 11, 2020
0.3800
0.3900
0.3800
0.3800
145,596
-0.01(-1.30%)
Dec 10, 2020
0.3850
0.3950
0.3800
0.3850
338,813
+0.01(+1.32%)
Dec 09, 2020
0.4000
0.4000
0.3750
0.3800
1,321,923
-0.02(-3.80%)
Dec 08, 2020
0.4000
0.4100
0.3950
0.3950
406,857
-0.01(-3.66%)
Dec 07, 2020
0.4200
0.4200
0.4000
0.4100
738,799
+0.01(+2.50%)
Dec 04, 2020
0.3950
0.4000
0.3900
0.4000
586,152
+0.01(+2.56%)
Dec 03, 2020
0.4000
0.4100
0.3800
0.3900
1,249,024
-0.02(-3.70%)
Dec 02, 2020
0.4100
0.4250
0.4000
0.4050
666,785
-0.01(-2.41%)
Dec 01, 2020
0.4500
0.4500
0.4000
0.4150
1,189,024
-0.05(-9.78%)
Nov 30, 2020
0.4800
0.4800
0.4450
0.4600
1,674,263
+0.02(+3.37%)
Nov 27, 2020
0.4700
0.4750
0.4250
0.4450
849,878
-0.01(-1.11%)
Nov 26, 2020
0.4800
0.4800
0.4350
0.4500
573,756
-0.02(-5.26%)
Nov 25, 2020
0.4700
0.4800
0.4450
0.4750
1,149,655
+0.01(+2.15%)
Nov 24, 2020
0.4400
0.4850
0.4400
0.4650
1,812,174
+0.03(+5.68%)
Nov 23, 2020
0.4300
0.4500
0.4100
0.4400
2,081,939
+0.01(+2.33%)
Nov 20, 2020
0.3950
0.4350
0.3950
0.4300
1,522,465
+0.03(+8.86%)
Nov 19, 2020
0.3750
0.4050
0.3700
0.3950
1,628,201
+0.02(+5.33%)
Nov 18, 2020
0.3800
0.3800
0.3700
0.3750
192,478
-0.01(-1.32%)
Nov 17, 2020
0.3700
0.3800
0.3600
0.3800
420,755
+0.01(+2.70%)
Nov 16, 2020
0.3850
0.3850
0.3650
0.3700
360,405
-0.01(-1.33%)
Nov 13, 2020
0.3900
0.3930
0.3600
0.3750
623,377
-0.01(-2.60%)
Nov 12, 2020
0.4000
0.4050
0.3850
0.3850
616,914
-0.02(-3.75%)
Nov 11, 2020
0.3950
0.4050
0.3900
0.4000
350,150
-0.01(-1.23%)
Nov 10, 2020
0.4200
0.4200
0.3900
0.4050
1,133,111
-0.01(-2.41%)
Nov 09, 2020
0.4200
0.4300
0.4050
0.4150
1,780,856
-0.14(-24.55%)
Nov 06, 2020
0.4950
0.5900
0.4900
0.5500
1,945,738
+0.09(+19.57%)
Nov 05, 2020
0.4400
0.4700
0.4400
0.4600
244,299
+0.03(+6.98%)
Nov 04, 2020
0.4600
0.4600
0.4300
0.4300
215,635
-0.02(-4.44%)
Nov 03, 2020
0.4550
0.4550
0.4300
0.4500
177,854
+0.01(+2.27%)
Nov 02, 2020
0.4000
0.4700
0.4000
0.4400
400,764
+0.04(+10.00%)
Oct 30, 2020
0.4050
0.4050
0.3900
0.4000
106,014
+0.01(+2.56%)
Oct 29, 2020
0.3850
0.4250
0.3850
0.3900
325,768
-0.01(-1.27%)
Oct 28, 2020
0.4100
0.4100
0.3900
0.3950
412,318
-0.02(-5.95%)
Oct 27, 2020
0.4250
0.4250
0.4100
0.4200
195,484
+0.01(+1.20%)
Oct 26, 2020
0.4350
0.4350
0.4100
0.4150
236,884
-0.02(-4.60%)
Oct 23, 2020
0.4550
0.4550
0.4250
0.4350
208,510
-0.02(-3.33%)
Oct 22, 2020
0.4450
0.4500
0.4400
0.4500
47,377
+0.00(+0.00%)
Oct 21, 2020
0.4600
0.4600
0.4350
0.4500
96,250
+0.00(+0.00%)
Oct 20, 2020
0.4500
0.4600
0.4450
0.4500
194,004
+0.00(+0.00%)
Oct 19, 2020
0.4600
0.4700
0.4400
0.4500
247,413
-0.02(-4.26%)
Oct 16, 2020
0.4900
0.4900
0.4600
0.4700
122,902
-0.01(-1.05%)
Oct 15, 2020
0.4700
0.4800
0.4500
0.4750
129,081
+0.01(+3.26%)
Oct 14, 2020
0.4850
0.4850
0.4600
0.4600
94,415
-0.02(-5.15%)
Oct 13, 2020
0.4700
0.4950
0.4600
0.4850
186,594
+0.02(+5.43%)
Oct 09, 2020
0.4600
0.4600
0.4600
0
+0.03(+5.75%)
Oct 08, 2020
0.4250
0.4350
0.4150
0.4350
400,261
+0.02(+4.82%)
Oct 07, 2020
0.4300
0.4350
0.4150
0.4150
137,443
+0.00(+0.00%)
Oct 06, 2020
0.4500
0.4500
0.4150
0.4150
364,211
-0.03(-6.74%)
Oct 05, 2020
0.4550
0.4750
0.4350
0.4450
309,787
-0.01(-2.20%)
Oct 02, 2020
0.4350
0.4600
0.4300
0.4550
125,321
+0.02(+3.41%)
Oct 01, 2020
0.4450
0.4550
0.4300
0.4400
165,997
-0.01(-1.12%)
Sep 30, 2020
0.4600
0.4750
0.4300
0.4450
336,052
-0.02(-5.32%)
Sep 29, 2020
0.4850
0.4850
0.4600
0.4700
406,922
-0.01(-2.08%)
Sep 28, 2020
0.4700
0.4900
0.4400
0.4800
389,273
+0.01(+3.23%)
Sep 25, 2020
0.4550
0.4700
0.4250
0.4650
282,533
+0.01(+2.20%)
Sep 24, 2020
0.4400
0.4600
0.4100
0.4550
396,155
+0.01(+2.25%)
Sep 23, 2020
0.5000
0.5000
0.4450
0.4450
263,279
-0.04(-9.18%)
Sep 22, 2020
0.4800
0.5100
0.4750
0.4900
267,872
+0.02(+5.38%)
Sep 21, 2020
0.4750
0.4800
0.4600
0.4650
195,739
+0.00(+0.00%)
Sep 18, 2020
0.4950
0.4950
0.4650
0.4650
437,104
-0.02(-4.12%)
Sep 17, 2020
0.4950
0.4950
0.4800
0.4850
101,317
-0.01(-2.02%)
Sep 16, 2020
0.4900
0.5000
0.4900
0.4950
58,895
+0.01(+2.06%)
Sep 15, 2020
0.5100
0.5100
0.4850
0.4850
106,860
-0.04(-6.73%)
Sep 14, 2020
0.5000
0.5200
0.5000
0.5200
142,976
+0.02(+4.00%)
Sep 11, 2020
0.5100
0.5200
0.4950
0.5000
172,353
+0.00(+0.00%)
Sep 10, 2020
0.5400
0.5500
0.5000
0.5000
198,330
-0.02(-3.85%)
Sep 09, 2020
0.5400
0.5400
0.5100
0.5200
179,389
-0.01(-1.89%)
Sep 08, 2020
0.5000
0.5300
0.5000
0.5300
290,197
+0.01(+1.92%)
Sep 04, 2020
0.5200
0.5200
0.5200
0
+0.04(+8.33%)
Sep 03, 2020
0.5000
0.5000
0.4650
0.4800
398,548
-0.01(-2.04%)
Sep 02, 2020
0.5200
0.5200
0.4900
0.4900
152,920
-0.02(-3.92%)
Sep 01, 2020
0.5000
0.5200
0.4900
0.5100
240,572
-0.01(-1.92%)
Aug 31, 2020
0.5800
0.5800
0.5000
0.5200
321,774
-0.04(-7.14%)
Aug 28, 2020
0.5200
0.5700
0.5000
0.5600
339,207
+0.05(+9.80%)
Aug 27, 2020
0.5000
0.5200
0.4900
0.5100
148,733
+0.02(+4.08%)
Aug 26, 2020
0.5100
0.5100
0.4850
0.4900
183,432
-0.02(-3.92%)
Aug 25, 2020
0.5100
0.5100
0.4850
0.5100
295,564
+0.02(+4.08%)
Aug 24, 2020
0.4650
0.5000
0.4300
0.4900
485,968
+0.03(+6.52%)
Aug 21, 2020
0.4600
0.4700
0.4300
0.4600
255,606
-0.01(-1.08%)
Aug 20, 2020
0.4650
0.4750
0.4600
0.4650
96,966
-0.00(-1.06%)
Aug 19, 2020
0.4850
0.4850
0.4600
0.4700
54,934
-0.01(-1.05%)
Aug 18, 2020
0.4800
0.4850
0.4600
0.4750
258,296
-0.01(-2.06%)
Aug 17, 2020
0.4950
0.5000
0.4800
0.4850
162,245
-0.02(-3.00%)
Aug 14, 2020
0.5200
0.5200
0.4850
0.5000
145,382
-0.01(-1.96%)
Aug 13, 2020
0.5000
0.5100
0.4850
0.5100
124,229
+0.02(+4.08%)
Aug 12, 2020
0.5100
0.5100
0.4800
0.4900
144,353
-0.02(-3.92%)
Aug 11, 2020
0.5100
0.5300
0.5000
0.5100
226,035
+0.00(+0.00%)
Aug 10, 2020
0.4900
0.5400
0.4900
0.5100
384,672
+0.03(+6.25%)
Aug 07, 2020
0.4850
0.4900
0.4600
0.4800
486,347
-0.01(-1.03%)
Aug 06, 2020
0.4950
0.4950
0.4850
0.4850
113,354
-0.01(-2.02%)
Aug 05, 2020
0.5200
0.5200
0.4850
0.4950
387,710
-0.03(-4.81%)
Aug 04, 2020
0.5000
0.5300
0.4850
0.5200
310,101
+0.03(+6.12%)
Jul 31, 2020
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Jul 30, 2020
0.4950
0.5000
0.4900
0.4900
71,314
+0.01(+1.03%)
Jul 29, 2020
0.4950
0.5000
0.4850
0.4850
77,067
-0.01(-2.02%)
Jul 28, 2020
0.4950
0.5000
0.4850
0.4950
290,843
+0.00(+0.00%)
Jul 27, 2020
0.4950
0.5100
0.4850
0.4950
318,750
+0.01(+1.02%)
Jul 24, 2020
0.5000
0.5200
0.4850
0.4900
386,994
-0.01(-2.00%)
Jul 23, 2020
0.5300
0.5400
0.4900
0.5000
770,129
+0.00(+0.00%)
Jul 22, 2020
0.5100
0.5200
0.4950
0.5000
224,685
-0.01(-1.96%)
Jul 21, 2020
0.4700
0.5100
0.4700
0.5100
304,008
+0.04(+7.37%)
Jul 20, 2020
0.5100
0.5200
0.4750
0.4750
350,675
-0.04(-6.86%)
Jul 17, 2020
0.5100
0.5200
0.5000
0.5100
199,323
+0.01(+2.00%)
Jul 16, 2020
0.5000
0.5100
0.5000
0.5000
91,465
-0.01(-1.96%)
Jul 15, 2020
0.5000
0.5200
0.5000
0.5100
142,076
+0.02(+3.03%)
Jul 14, 2020
0.5200
0.5200
0.4950
0.4950
335,486
-0.02(-2.94%)
Jul 13, 2020
0.5200
0.5200
0.4900
0.5100
304,455
-0.02(-3.77%)
Jul 10, 2020
0.5200
0.5400
0.5100
0.5300
244,484
+0.02(+3.92%)
Jul 09, 2020
0.5200
0.5400
0.4900
0.5100
353,396
-0.01(-1.92%)
Jul 08, 2020
0.5500
0.5500
0.5200
0.5200
162,889
-0.03(-5.45%)
Jul 07, 2020
0.5400
0.5600
0.5400
0.5500
151,815
+0.00(+0.00%)
Jul 06, 2020
0.5600
0.5700
0.5400
0.5500
176,392
-0.01(-1.79%)
Jul 03, 2020
0.5600
0.5700
0.5500
0.5600
47,090
-0.01(-1.75%)
Jul 02, 2020
0.5600
0.5900
0.5600
0.5700
195,232
+0.03(+5.56%)
Jun 30, 2020
0.5400
0.5400
0.5400
0
+0.00(+0.00%)
Jun 29, 2020
0.5700
0.5700
0.5300
0.5400
153,645
-0.02(-3.57%)
Jun 26, 2020
0.5800
0.6300
0.5500
0.5600
278,966
-0.02(-3.45%)
Jun 25, 2020
0.5400
0.5900
0.5000
0.5800
675,749
+0.04(+7.41%)
Jun 24, 2020
0.6000
0.6000
0.5200
0.5400
409,017
-0.04(-6.90%)
Jun 23, 2020
0.6000
0.6000
0.5800
0.5800
125,415
-0.02(-3.33%)
Jun 22, 2020
0.6200
0.6400
0.6000
0.6000
104,527
-0.02(-3.23%)
Jun 19, 2020
0.6200
0.6300
0.6000
0.6200
309,552
+0.01(+1.64%)
Jun 18, 2020
0.6100
0.6300
0.6000
0.6100
129,921
+0.00(+0.00%)
Jun 17, 2020
0.6100
0.6100
0.5900
0.6100
100,780
+0.00(+0.00%)
Jun 16, 2020
0.6200
0.6300
0.5900
0.6100
239,888
-0.01(-1.61%)
Jun 15, 2020
0.6200
0.6300
0.6100
0.6200
170,415
-0.03(-4.62%)
Jun 12, 2020
0.6400
0.6500
0.6200
0.6500
153,018
+0.03(+4.84%)
Jun 11, 2020
0.6500
0.6500
0.6000
0.6200
352,341
-0.05(-7.46%)
Jun 10, 2020
0.7000
0.7000
0.6400
0.6700
265,436
-0.02(-2.90%)
Jun 09, 2020
0.7000
0.7100
0.6800
0.6900
148,082
-0.03(-4.17%)
Jun 08, 2020
0.6900
0.7300
0.6900
0.7200
152,864
+0.02(+2.86%)
Jun 05, 2020
0.7200
0.7200
0.6800
0.7000
282,947
-0.02(-2.78%)
Jun 04, 2020
0.7400
0.7400
0.6900
0.7200
160,960
-0.01(-1.37%)
Jun 03, 2020
0.7200
0.7500
0.7100
0.7300
214,116
+0.02(+2.82%)
Jun 02, 2020
0.7300
0.7400
0.6900
0.7100
266,253
-0.02(-2.74%)
Jun 01, 2020
0.7500
0.7700
0.7200
0.7300
286,592
-0.01(-1.35%)
May 29, 2020
0.7300
0.8000
0.7300
0.7400
575,518
-0.09(-10.84%)
May 28, 2020
0.8200
0.8400
0.8000
0.8300
228,164
+0.03(+3.75%)
May 27, 2020
0.8100
0.8100
0.7600
0.8000
223,411
+0.02(+2.56%)
May 26, 2020
0.8500
0.8600
0.7700
0.7800
709,195
-0.07(-8.24%)
May 25, 2020
0.8200
0.8700
0.7900
0.8500
646,585
+0.05(+6.25%)
May 22, 2020
0.7900
0.8200
0.7900
0.8000
395,993
+0.00(+0.00%)
May 21, 2020
0.8000
0.8200
0.7600
0.8000
215,689
+0.01(+1.27%)
May 20, 2020
0.8400
0.8500
0.7900
0.7900
166,532
-0.03(-3.66%)
May 19, 2020
0.8300
0.8300
0.7400
0.8200
412,952
+0.03(+3.80%)
May 15, 2020
0.7900
0.7900
0.7900
0
+0.13(+19.70%)
May 14, 2020
0.6700
0.6800
0.6300
0.6600
383,196
-0.02(-2.94%)
May 13, 2020
0.7100
0.7300
0.6700
0.6800
339,101
-0.03(-4.23%)
May 12, 2020
0.7100
0.7100
0.6500
0.7100
357,341
+0.01(+1.43%)
May 11, 2020
0.7300
0.7400
0.7000
0.7000
339,040
-0.05(-6.67%)
May 08, 2020
0.7600
0.7700
0.7100
0.7500
319,032
-0.02(-2.60%)
May 07, 2020
0.8100
0.8400
0.7700
0.7700
295,786
-0.04(-4.94%)
May 06, 2020
0.8500
0.8900
0.7800
0.8100
462,487
-0.01(-1.22%)
May 05, 2020
0.8000
0.9000
0.8000
0.8200
535,259
+0.02(+2.50%)
May 04, 2020
0.6800
0.8500
0.6800
0.8000
833,767
+0.10(+14.29%)
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.