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
Qutoutiao Inc ADR
(NQ:
QTT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 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 (%)
Mar 22, 2023
0
+0.00(+0.00%)
Mar 21, 2023
0.3099
0.3500
0.2534
0.2956
3,403,976
-0.42(-58.94%)
Mar 20, 2023
0.6200
0.7200
0.6200
0.7200
66,084
+0.01(+2.04%)
Mar 17, 2023
0.6700
0.7195
0.6400
0.7056
20,123
+0.06(+8.54%)
Mar 16, 2023
0.6454
0.6800
0.6400
0.6501
13,872
+0.00(+0.00%)
Mar 15, 2023
0.6700
0.6850
0.6640
0.6501
26,911
-0.02(-2.96%)
Mar 14, 2023
0.7155
0.7155
0.6500
0.6699
21,818
-0.01(-1.70%)
Mar 13, 2023
0.7199
0.7199
0.6600
0.6815
18,852
-0.01(-1.23%)
Mar 10, 2023
0.7400
0.7500
0.6557
0.6900
20,890
-0.06(-7.38%)
Mar 09, 2023
0.8000
0.8400
0.7440
0.7450
32,552
-0.09(-10.77%)
Mar 08, 2023
0.8001
0.8500
0.8001
0.8349
30,458
-0.00(-0.27%)
Mar 07, 2023
0.8223
0.8550
0.8200
0.8372
28,437
+0.02(+1.89%)
Mar 06, 2023
0.8200
0.8500
0.8200
0.8217
35,921
+0.00(+0.23%)
Mar 03, 2023
0.7900
0.8300
0.6400
0.8198
35,773
+0.03(+3.77%)
Mar 02, 2023
0.7900
0.7900
0.7502
0.7900
17,963
+0.00(+0.00%)
Mar 01, 2023
0.8000
0.8295
0.7800
0.7900
13,312
-0.02(-2.43%)
Feb 28, 2023
0.8099
0.8298
0.7000
0.8097
32,204
-0.00(-0.02%)
Feb 27, 2023
0.8256
0.8256
0.8000
0.8099
5,213
+0.01(+1.22%)
Feb 24, 2023
0.8000
0.8300
0.8000
0.8001
12,644
-0.04(-4.28%)
Feb 23, 2023
0.8580
0.8700
0.8000
0.8359
21,566
-0.00(-0.01%)
Feb 22, 2023
0.8535
0.8787
0.8201
0.8360
13,055
-0.03(-3.91%)
Feb 21, 2023
0.9000
0.9150
0.8600
0.8700
20,616
-0.04(-4.40%)
Feb 17, 2023
0.8600
0.9101
0.8000
0.9100
18,128
+0.03(+3.92%)
Feb 16, 2023
0.8601
0.8929
0.8363
0.8757
17,804
+0.03(+3.02%)
Feb 15, 2023
0.8260
0.8508
0.8131
0.8500
40,106
+0.02(+2.78%)
Feb 14, 2023
0.8680
0.8680
0.8000
0.8270
13,251
-0.03(-3.84%)
Feb 13, 2023
0.8313
0.8895
0.8200
0.8600
35,862
-0.01(-1.33%)
Feb 10, 2023
0.8700
0.8902
0.8200
0.8716
59,448
-0.02(-2.09%)
Feb 09, 2023
0.9680
0.9700
0.8900
0.8902
20,637
-0.04(-4.08%)
Feb 08, 2023
0.9700
0.9700
0.9160
0.9281
40,093
+0.03(+2.79%)
Feb 07, 2023
0.9100
1.000
0.8801
0.9029
49,496
-0.01(-1.00%)
Feb 06, 2023
0.9700
0.9700
0.8800
0.9120
37,427
-0.04(-4.00%)
Feb 03, 2023
1.000
1.010
0.9300
0.9500
86,132
-0.05(-5.00%)
Feb 02, 2023
1.040
1.060
0.9311
1.000
87,312
+0.00(+0.00%)
Feb 01, 2023
0.9700
1.100
0.8900
1.000
262,665
+0.07(+7.53%)
Jan 31, 2023
0.9400
0.9700
0.8850
0.9300
70,169
+0.01(+1.09%)
Jan 30, 2023
0.9300
0.9300
0.8510
0.9200
39,531
-0.02(-2.42%)
Jan 27, 2023
0.8523
0.9800
0.8523
0.9428
100,911
+0.09(+10.92%)
Jan 26, 2023
0.8700
0.8798
0.8425
0.8500
33,332
-0.00(-0.47%)
Jan 25, 2023
0.8402
0.8716
0.8360
0.8540
12,535
+0.00(+0.11%)
Jan 24, 2023
0.8400
0.8683
0.8306
0.8531
38,761
-0.03(-3.06%)
Jan 23, 2023
0.8100
0.8800
0.8054
0.8800
56,758
+0.05(+6.02%)
Jan 20, 2023
0.8000
0.8900
0.8000
0.8300
66,874
+0.03(+3.74%)
Jan 19, 2023
0.8600
0.8800
0.7681
0.8001
53,030
-0.02(-2.34%)
Jan 18, 2023
0.9322
0.9322
0.8010
0.8193
52,371
-0.11(-12.11%)
Jan 17, 2023
0.9800
0.9800
0.8938
0.9322
71,772
-0.04(-3.90%)
Jan 13, 2023
0.9600
0.9888
0.9301
0.9700
62,442
+0.01(+0.92%)
Jan 12, 2023
0.9200
0.9899
0.9126
0.9612
141,823
-0.01(-0.56%)
Jan 11, 2023
0.8510
1.000
0.8510
0.9666
179,958
+0.08(+9.64%)
Jan 10, 2023
0.8150
0.8839
0.8000
0.8816
128,504
+0.06(+7.53%)
Jan 09, 2023
0.7154
0.8350
0.7154
0.8199
155,229
+0.09(+12.32%)
Jan 06, 2023
0.7900
0.7900
0.7102
0.7300
34,352
-0.04(-5.70%)
Jan 05, 2023
0.8100
0.8199
0.7518
0.7741
102,537
-0.03(-3.23%)
Jan 04, 2023
0.7400
0.8001
0.7400
0.7999
176,932
+0.08(+10.71%)
Jan 03, 2023
0.6800
0.7300
0.6666
0.7225
43,476
+0.03(+4.71%)
Dec 30, 2022
0.6532
0.7153
0.6500
0.6900
37,225
+0.01(+1.25%)
Dec 29, 2022
0.6700
0.7100
0.6700
0.6815
37,193
+0.01(+1.70%)
Dec 28, 2022
0.7024
0.7048
0.6501
0.6701
46,077
-0.07(-9.45%)
Dec 27, 2022
0.6918
0.8199
0.6821
0.7400
42,820
+0.02(+2.78%)
Dec 23, 2022
0.7100
0.7500
0.6500
0.7200
54,768
+0.02(+2.71%)
Dec 22, 2022
0.6820
0.7198
0.6820
0.7010
64,736
+0.03(+5.26%)
Dec 21, 2022
0.7500
0.7600
0.6302
0.6660
133,777
-0.07(-9.61%)
Dec 20, 2022
0.7355
0.8000
0.7201
0.7368
214,291
-0.09(-10.76%)
Dec 19, 2022
0.9150
0.9150
0.8122
0.8256
118,422
-0.08(-9.11%)
Dec 16, 2022
0.9000
0.9412
0.8301
0.9084
288,890
-0.02(-2.55%)
Dec 15, 2022
0.8100
0.9460
0.7598
0.9322
264,047
+0.15(+19.82%)
Dec 14, 2022
0.8100
0.8263
0.7290
0.7780
105,216
-0.03(-4.21%)
Dec 13, 2022
0.9240
0.9240
0.8075
0.8122
377,723
-0.00(-0.23%)
Dec 12, 2022
1.050
1.130
0.7301
0.8141
831,366
-0.22(-20.96%)
Dec 09, 2022
0.9000
1.140
0.9000
1.030
2,350,909
+0.20(+24.07%)
Dec 08, 2022
0.5200
0.8500
0.5200
0.8302
1,514,084
+0.31(+59.65%)
Dec 07, 2022
0.6000
0.6000
0.5200
0.5200
114,880
-0.07(-11.23%)
Dec 06, 2022
0.6069
0.6400
0.5047
0.5858
182,873
-0.05(-7.18%)
Dec 05, 2022
0.7500
0.8000
0.5900
0.6311
759,469
-0.06(-8.58%)
Dec 02, 2022
0.5300
0.7459
0.5151
0.6903
1,269,279
+0.16(+30.54%)
Dec 01, 2022
0.4797
0.5478
0.4700
0.5288
716,214
+0.06(+12.56%)
Nov 30, 2022
0.3800
0.6488
0.3800
0.4698
3,693,022
+0.11(+32.34%)
Nov 29, 2022
0.3753
0.3901
0.3550
0.3550
14,547
-0.00(-0.70%)
Nov 28, 2022
0.3515
0.3800
0.3515
0.3575
32,438
-0.02(-5.92%)
Nov 25, 2022
0.3800
0.3900
0.3500
0.3800
22,256
-0.01(-2.56%)
Nov 23, 2022
0.3999
0.4000
0.3626
0.3900
15,358
+0.02(+4.67%)
Nov 22, 2022
0.3874
0.4002
0.3663
0.3726
11,725
-0.02(-5.98%)
Nov 21, 2022
0.4100
0.4100
0.3687
0.3963
12,087
-0.01(-2.20%)
Nov 18, 2022
0.4095
0.4200
0.3951
0.4052
33,083
+0.02(+3.90%)
Nov 17, 2022
0.4298
0.4298
0.3700
0.3900
38,192
+0.00(+1.14%)
Nov 16, 2022
0.3832
0.4299
0.3700
0.3856
24,507
-0.00(-0.62%)
Nov 15, 2022
0.3880
0.4300
0.3880
0.3880
161,309
+0.02(+4.81%)
Nov 14, 2022
0.3790
0.3900
0.3550
0.3702
24,402
-0.01(-2.55%)
Nov 11, 2022
0.3480
0.3900
0.3450
0.3799
89,817
+0.03(+9.17%)
Nov 10, 2022
0.3500
0.3833
0.3400
0.3480
21,742
+0.01(+2.32%)
Nov 09, 2022
0.3500
0.3501
0.3036
0.3401
38,822
-0.02(-5.55%)
Nov 08, 2022
0.3636
0.3989
0.3400
0.3601
53,298
-0.03(-7.88%)
Nov 07, 2022
0.3900
0.4347
0.3636
0.3909
29,603
-0.02(-4.54%)
Nov 04, 2022
0.4364
0.4364
0.3636
0.4095
80,126
+0.02(+4.15%)
Nov 03, 2022
0.3750
0.4677
0.3646
0.3932
65,098
+0.03(+7.73%)
Nov 02, 2022
0.4292
0.4300
0.3200
0.3650
90,075
-0.06(-14.12%)
Nov 01, 2022
0.4346
0.4800
0.4200
0.4250
58,575
-0.01(-2.19%)
Oct 31, 2022
0.4400
0.4598
0.4201
0.4345
64,667
-0.03(-5.50%)
Oct 28, 2022
0.4499
0.4598
0.4350
0.4598
20,632
-0.00(-0.39%)
Oct 27, 2022
0.4627
0.4700
0.4384
0.4616
11,967
+0.00(+0.35%)
Oct 26, 2022
0.4211
0.4600
0.4211
0.4600
68,181
+0.00(+0.44%)
Oct 25, 2022
0.4203
0.4591
0.4203
0.4580
66,347
+0.03(+7.44%)
Oct 24, 2022
0.4500
0.4723
0.4200
0.4263
47,847
-0.04(-9.30%)
Oct 21, 2022
0.4550
0.4799
0.4450
0.4700
82,909
+0.01(+3.30%)
Oct 20, 2022
0.4699
0.4700
0.4400
0.4550
27,406
-0.01(-3.19%)
Oct 19, 2022
0.4700
0.4764
0.4415
0.4700
48,171
-0.03(-5.81%)
Oct 18, 2022
0.5000
0.5250
0.4717
0.4990
73,211
-0.00(-0.20%)
Oct 17, 2022
0.5000
0.5300
0.4700
0.5000
46,452
+0.00(+0.00%)
Oct 14, 2022
0.5000
0.5250
0.4600
0.5000
22,517
+0.00(+0.95%)
Oct 13, 2022
0.5000
0.5000
0.4600
0.4953
42,214
-0.02(-3.34%)
Oct 12, 2022
0.5226
0.5500
0.5100
0.5124
22,095
-0.01(-1.93%)
Oct 11, 2022
0.5250
0.5250
0.5035
0.5225
27,370
-0.00(-0.48%)
Oct 10, 2022
0.5400
0.5400
0.5090
0.5250
18,583
-0.01(-2.76%)
Oct 07, 2022
0.5300
0.5399
0.5201
0.5399
35,254
+0.01(+2.39%)
Oct 06, 2022
0.5314
0.5358
0.5101
0.5273
55,867
-0.02(-4.13%)
Oct 05, 2022
0.5750
0.5750
0.5200
0.5500
23,624
-0.02(-4.35%)
Oct 04, 2022
0.5600
0.5989
0.5600
0.5750
40,434
+0.02(+4.55%)
Oct 03, 2022
0.5400
0.5765
0.5200
0.5500
202,362
+0.04(+7.84%)
Sep 30, 2022
0.5500
0.5688
0.5100
0.5100
71,909
-0.06(-9.88%)
Sep 29, 2022
0.6400
0.7075
0.5500
0.5659
275,822
-0.12(-17.07%)
Sep 28, 2022
0.6700
0.7100
0.6474
0.6824
27,561
-0.03(-3.89%)
Sep 27, 2022
0.6900
0.7100
0.6211
0.7100
20,807
+0.02(+2.90%)
Sep 26, 2022
0.6400
0.6900
0.6200
0.6900
89,132
+0.02(+3.49%)
Sep 23, 2022
0.6800
0.6900
0.6200
0.6667
23,417
+0.00(+0.33%)
Sep 22, 2022
0.7420
0.7430
0.6500
0.6645
95,759
-0.06(-7.84%)
Sep 21, 2022
0.7800
0.7878
0.7150
0.7210
28,542
-0.06(-8.19%)
Sep 20, 2022
0.8900
0.8970
0.7500
0.7853
67,442
-0.03(-3.81%)
Sep 19, 2022
0.8100
0.8500
0.7900
0.8164
42,699
-0.05(-5.98%)
Sep 16, 2022
0.8479
0.8888
0.8100
0.8683
25,408
+0.02(+2.84%)
Sep 15, 2022
0.8500
0.8950
0.8100
0.8443
28,994
+0.00(+0.18%)
Sep 14, 2022
0.8600
0.9000
0.8300
0.8428
41,704
-0.05(-5.92%)
Sep 13, 2022
0.9105
0.9105
0.8501
0.8958
27,674
+0.01(+0.99%)
Sep 12, 2022
0.9500
0.9500
0.8501
0.8870
35,597
-0.04(-4.57%)
Sep 09, 2022
0.8600
0.9301
0.8514
0.9295
68,710
+0.07(+8.08%)
Sep 08, 2022
0.8239
0.9000
0.8239
0.8600
9,241
-0.04(-4.93%)
Sep 07, 2022
0.8900
0.9377
0.8300
0.9046
83,007
+0.04(+4.76%)
Sep 06, 2022
0.8900
0.8900
0.8000
0.8635
34,159
-0.05(-5.04%)
Sep 02, 2022
0.8500
0.9100
0.8100
0.9093
51,661
+0.07(+8.48%)
Sep 01, 2022
0.8890
0.8906
0.8088
0.8382
20,927
-0.05(-5.54%)
Aug 31, 2022
0.8600
0.9400
0.8300
0.8874
55,401
-0.00(-0.38%)
Aug 30, 2022
0.9185
0.9300
0.8000
0.8908
40,786
+0.00(+0.10%)
Aug 29, 2022
0.9717
0.9717
0.8301
0.8899
67,699
-0.01(-0.57%)
Aug 26, 2022
0.9500
0.9600
0.8502
0.8950
117,338
+0.01(+1.69%)
Aug 25, 2022
0.8500
0.9536
0.8500
0.8801
146,322
+0.01(+1.37%)
Aug 24, 2022
0.8300
0.9181
0.8201
0.8682
50,712
-0.00(-0.20%)
Aug 23, 2022
0.8200
0.8703
0.8001
0.8699
37,542
+0.05(+6.09%)
Aug 22, 2022
0.8700
0.8669
0.8200
0.8200
48,503
-0.05(-5.40%)
Aug 19, 2022
0.8453
0.8911
0.8399
0.8668
31,197
-0.03(-2.92%)
Aug 18, 2022
0.8627
0.9000
0.8400
0.8929
117,615
+0.00(+0.00%)
Aug 17, 2022
0.8700
0.9032
0.8598
0.8929
67,721
-0.02(-1.87%)
Aug 16, 2022
1.000
0.9999
0.9000
0.9099
219,721
-0.08(-8.04%)
Aug 15, 2022
1.010
1.010
0.9700
0.9895
61,823
+0.02(+1.73%)
Aug 12, 2022
1.030
1.030
0.9400
0.9727
130,171
-0.02(-1.75%)
Aug 11, 2022
0.9800
1.050
0.9810
0.9900
136,326
-0.06(-5.71%)
Aug 10, 2022
1.040
1.096
1.000
1.050
121,732
+0.01(+0.96%)
Aug 09, 2022
1.060
1.070
1.020
1.040
20,151
-0.02(-1.89%)
Aug 08, 2022
1.050
1.150
1.030
1.060
103,420
+0.01(+0.95%)
Aug 05, 2022
1.070
1.110
1.030
1.050
72,240
+0.00(+0.00%)
Aug 04, 2022
1.060
1.100
1.020
1.050
93,579
+0.00(+0.00%)
Aug 03, 2022
1.020
1.073
1.020
1.050
37,642
-0.01(-0.94%)
Aug 02, 2022
1.010
1.095
0.9649
1.060
147,558
+0.04(+3.92%)
Aug 01, 2022
1.020
1.028
0.9500
1.020
93,867
-0.01(-0.96%)
Jul 29, 2022
1.088
1.088
0.9823
1.030
31,394
-0.01(-0.97%)
Jul 28, 2022
1.060
1.100
1.020
1.040
41,036
-0.04(-3.70%)
Jul 27, 2022
1.030
1.090
1.000
1.080
20,467
+0.00(+0.00%)
Jul 26, 2022
1.010
1.089
1.000
1.080
26,337
+0.05(+4.85%)
Jul 25, 2022
1.070
1.100
1.030
1.030
19,287
-0.07(-6.36%)
Jul 22, 2022
1.080
1.126
1.070
1.100
26,409
-0.04(-3.51%)
Jul 21, 2022
1.120
1.150
1.081
1.140
62,765
+0.01(+0.88%)
Jul 20, 2022
1.120
1.140
1.090
1.130
36,001
+0.00(+0.00%)
Jul 19, 2022
1.120
1.140
1.070
1.130
69,036
-0.01(-0.88%)
Jul 18, 2022
1.170
1.200
1.110
1.140
50,602
-0.01(-0.87%)
Jul 15, 2022
1.110
1.160
1.073
1.150
51,210
+0.00(+0.00%)
Jul 14, 2022
1.060
1.170
1.060
1.150
109,241
+0.00(+0.00%)
Jul 13, 2022
1.040
1.160
1.011
1.150
101,648
+0.07(+6.48%)
Jul 12, 2022
1.020
1.090
1.000
1.080
56,915
+0.04(+3.85%)
Jul 11, 2022
1.020
1.090
1.000
1.040
166,951
+0.02(+1.96%)
Jul 08, 2022
1.200
1.200
1.020
1.020
91,646
-0.10(-8.93%)
Jul 07, 2022
1.020
1.190
1.000
1.120
366,449
+0.12(+12.00%)
Jul 06, 2022
1.000
1.030
0.9506
1.000
91,367
+0.02(+2.04%)
Jul 05, 2022
0.9700
1.010
0.9201
0.9800
118,832
+0.00(+0.00%)
Jul 01, 2022
0.9500
1.010
0.9105
0.9800
79,253
+0.02(+2.08%)
Jun 30, 2022
0.9600
1.030
0.9300
0.9600
76,979
-0.01(-0.69%)
Jun 29, 2022
0.9550
0.9700
0.9200
0.9667
70,726
+0.01(+1.23%)
Jun 28, 2022
0.9900
1.030
0.9500
0.9550
134,534
-0.02(-1.77%)
Jun 27, 2022
0.9543
1.030
0.9543
0.9722
127,754
-0.02(-1.85%)
Jun 24, 2022
0.9900
1.020
0.9802
0.9905
99,750
+0.01(+1.07%)
Jun 23, 2022
0.9100
1.030
0.9100
0.9800
277,377
+0.03(+3.69%)
Jun 22, 2022
0.9613
1.000
0.9150
0.9451
120,104
-0.02(-2.58%)
Jun 21, 2022
0.9538
1.010
0.9538
0.9701
123,574
+0.02(+1.58%)
Jun 17, 2022
0.9346
1.020
0.9261
0.9550
133,758
+0.00(+0.00%)
Jun 16, 2022
0.8884
1.060
0.8884
0.9550
121,128
-0.03(-2.57%)
Jun 15, 2022
1.060
1.080
0.9501
0.9802
497,725
+0.07(+7.71%)
Jun 14, 2022
1.120
1.190
0.9100
0.9100
558,895
-0.22(-19.47%)
Jun 13, 2022
1.100
1.240
1.090
1.130
465,103
-0.28(-19.86%)
Jun 10, 2022
1.610
1.710
1.325
1.410
1,460,587
-0.29(-17.06%)
Jun 09, 2022
1.400
2.120
1.395
1.700
7,978,188
+0.07(+4.29%)
Jun 08, 2022
1.060
2.340
1.030
1.630
17,940,256
+0.68(+71.58%)
Jun 07, 2022
0.9000
1.000
0.9000
0.9500
55,798
+0.02(+2.15%)
Jun 06, 2022
0.8595
0.9495
0.8511
0.9300
58,400
+0.08(+9.54%)
Jun 03, 2022
0.8150
0.8550
0.8000
0.8490
26,774
+0.03(+4.16%)
Jun 02, 2022
0.7900
0.8500
0.7323
0.8151
48,809
+0.03(+3.18%)
Jun 01, 2022
0.8400
0.9072
0.7200
0.7900
137,089
-0.05(-5.41%)
May 31, 2022
0.8575
0.9468
0.8000
0.8352
126,362
-0.00(-0.57%)
May 27, 2022
0.9660
0.9830
0.8200
0.8400
128,587
-0.04(-4.52%)
May 26, 2022
0.8300
0.8900
0.8100
0.8798
77,050
+0.06(+7.95%)
May 25, 2022
0.8400
0.8452
0.8000
0.8150
13,637
-0.03(-2.98%)
May 24, 2022
0.8500
0.8699
0.8200
0.8400
47,629
-0.03(-3.45%)
May 23, 2022
0.8600
0.9059
0.8300
0.8700
21,974
+0.01(+1.16%)
May 20, 2022
0.9559
1.000
0.8300
0.8600
32,767
-0.05(-5.54%)
May 19, 2022
0.8500
0.9500
0.8200
0.9104
29,576
+0.02(+2.29%)
May 18, 2022
0.9000
0.9391
0.8611
0.8900
52,186
-0.03(-3.26%)
May 17, 2022
0.9300
1.020
0.8700
0.9200
74,315
+0.03(+3.01%)
May 16, 2022
0.8800
1.049
0.8122
0.8931
279,416
+0.09(+11.64%)
May 13, 2022
0.7100
0.8400
0.7100
0.8000
74,334
+0.11(+15.91%)
May 12, 2022
0.6400
0.7500
0.6400
0.6902
118,181
-0.03(-4.14%)
May 11, 2022
0.8690
0.8700
0.6952
0.7200
76,389
-0.15(-17.24%)
May 10, 2022
0.9696
0.9696
0.8137
0.8700
84,964
-0.03(-3.56%)
May 09, 2022
1.000
1.000
0.8900
0.9021
104,757
-0.07(-7.00%)
May 06, 2022
1.000
1.090
0.9700
0.9700
99,817
-0.05(-4.90%)
May 05, 2022
1.030
1.060
1.000
1.020
34,487
-0.04(-3.77%)
May 04, 2022
1.080
1.080
1.020
1.060
71,333
-0.01(-0.93%)
May 03, 2022
1.050
1.070
1.017
1.070
48,526
+0.07(+7.00%)
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.