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
Steakholder Foods Ltd. - American Depositary Shares
(NQ:
STKH
)
3.710
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
4.385
4.400
4.300
4.350
2,070
+0.10(+2.35%)
Apr 29, 2024
4.400
4.400
4.244
4.250
1,664
-0.05(-1.16%)
Apr 26, 2024
4.480
4.490
4.200
4.300
6,447
+0.13(+3.12%)
Apr 25, 2024
4.510
4.555
4.163
4.170
9,432
-0.33(-7.33%)
Apr 24, 2024
4.670
4.988
4.500
4.500
6,252
-0.11(-2.38%)
Apr 23, 2024
4.490
4.630
4.490
4.610
1,841
+0.12(+2.67%)
Apr 22, 2024
4.500
4.630
4.430
4.490
6,614
+0.06(+1.35%)
Apr 19, 2024
4.440
4.535
4.430
4.430
3,827
+0.00(+0.00%)
Apr 18, 2024
4.510
4.690
4.430
4.430
14,004
-0.11(-2.42%)
Apr 17, 2024
4.390
4.590
4.300
4.540
11,025
+0.24(+5.58%)
Apr 16, 2024
4.380
4.730
4.260
4.300
11,493
-0.13(-2.93%)
Apr 15, 2024
4.770
4.870
4.430
4.430
17,302
-0.17(-3.70%)
Apr 12, 2024
4.620
4.990
4.360
4.600
11,793
+0.00(+0.00%)
Apr 11, 2024
4.960
5.037
4.510
4.600
9,552
-0.43(-8.55%)
Apr 10, 2024
5.270
5.300
4.900
5.030
13,969
+0.02(+0.40%)
Apr 09, 2024
5.330
5.350
5.010
5.010
18,778
+0.00(+0.00%)
Apr 08, 2024
5.090
5.380
5.010
5.010
17,208
-0.07(-1.38%)
Apr 05, 2024
5.010
5.080
4.700
5.080
21,546
-0.12(-2.31%)
Apr 04, 2024
5.310
5.350
4.610
5.200
28,657
+4.66(+864.75%)
Apr 03, 2024
0.4950
0.5500
0.4950
0.5390
187,954
+0.05(+9.75%)
Apr 02, 2024
0.5100
0.5199
0.4900
0.4911
155,457
-0.05(-9.06%)
Apr 01, 2024
0.5650
0.5710
0.5235
0.5400
142,856
-0.04(-7.53%)
Mar 28, 2024
0.6000
0.6000
0.5500
0.5840
147,154
+0.00(+0.52%)
Mar 27, 2024
0.6020
0.6199
0.5800
0.5810
73,261
-0.03(-4.60%)
Mar 26, 2024
0.6200
0.6485
0.5810
0.6090
77,105
-0.01(-1.09%)
Mar 25, 2024
0.5835
0.6500
0.5700
0.6157
244,711
+0.03(+4.36%)
Mar 22, 2024
0.5900
0.6000
0.5800
0.5900
98,940
+0.00(+0.08%)
Mar 21, 2024
0.5800
0.6000
0.5800
0.5895
57,026
-0.01(-1.37%)
Mar 20, 2024
0.5968
0.5996
0.5774
0.5977
51,425
+0.00(+0.15%)
Mar 19, 2024
0.5800
0.6200
0.5800
0.5968
36,863
+0.01(+1.15%)
Mar 18, 2024
0.6100
0.6094
0.5800
0.5900
50,267
-0.02(-3.20%)
Mar 15, 2024
0.6200
0.6200
0.5900
0.6095
28,879
+0.01(+1.62%)
Mar 14, 2024
0.6290
0.6290
0.5900
0.5998
38,873
-0.03(-4.64%)
Mar 13, 2024
0.6400
0.6400
0.6069
0.6290
77,594
+0.02(+3.45%)
Mar 12, 2024
0.6100
0.6400
0.5900
0.6080
134,434
+0.00(+0.50%)
Mar 11, 2024
0.5700
0.6050
0.5700
0.6050
58,677
+0.03(+4.53%)
Mar 08, 2024
0.6100
0.6100
0.5615
0.5788
91,724
-0.01(-1.19%)
Mar 07, 2024
0.5899
0.6200
0.5700
0.5858
53,568
+0.01(+0.95%)
Mar 06, 2024
0.6000
0.6000
0.5600
0.5803
137,808
-0.02(-2.76%)
Mar 05, 2024
0.6200
0.6270
0.5800
0.5968
65,171
-0.01(-1.37%)
Mar 04, 2024
0.6200
0.6227
0.6001
0.6051
48,408
-0.02(-2.83%)
Mar 01, 2024
0.6118
0.6484
0.5933
0.6227
58,287
-0.01(-1.14%)
Feb 29, 2024
0.6030
0.6400
0.6000
0.6299
69,023
+0.02(+3.26%)
Feb 28, 2024
0.6400
0.6490
0.5933
0.6100
85,739
-0.01(-1.63%)
Feb 27, 2024
0.6416
0.6500
0.5742
0.6201
161,935
-0.02(-3.56%)
Feb 26, 2024
0.6500
0.6500
0.6400
0.6430
72,393
-0.01(-1.08%)
Feb 23, 2024
0.6800
0.6900
0.6400
0.6500
88,407
-0.01(-2.11%)
Feb 22, 2024
0.6500
0.6800
0.6501
0.6640
44,833
-0.01(-0.90%)
Feb 21, 2024
0.6600
0.6980
0.6500
0.6700
86,485
+0.00(+0.00%)
Feb 20, 2024
0.6800
0.6985
0.6500
0.6700
71,185
+0.00(+0.00%)
Feb 16, 2024
0.6800
0.6900
0.6600
0.6700
25,933
-0.02(-2.72%)
Feb 15, 2024
0.6990
0.7100
0.6650
0.6887
69,802
-0.00(-0.01%)
Feb 14, 2024
0.6879
0.7000
0.6544
0.6888
37,967
+0.01(+2.03%)
Feb 13, 2024
0.6600
0.6912
0.6500
0.6751
51,102
-0.02(-2.48%)
Feb 12, 2024
0.6800
0.6923
0.6582
0.6923
119,840
+0.01(+1.81%)
Feb 09, 2024
0.6590
0.7000
0.6333
0.6800
147,238
+0.02(+3.19%)
Feb 08, 2024
0.7000
0.7141
0.6306
0.6590
135,950
-0.05(-7.05%)
Feb 07, 2024
0.7208
0.7700
0.6500
0.7090
234,224
-0.00(-0.34%)
Feb 06, 2024
0.6500
0.7399
0.6315
0.7114
503,144
+0.07(+10.29%)
Feb 05, 2024
0.5700
0.6600
0.5337
0.6450
484,836
+0.08(+15.18%)
Feb 02, 2024
0.5700
0.5700
0.5240
0.5600
53,345
-0.01(-1.75%)
Feb 01, 2024
0.5400
0.5700
0.5300
0.5700
84,550
+0.04(+7.55%)
Jan 31, 2024
0.5200
0.5600
0.5200
0.5300
57,047
-0.01(-0.93%)
Jan 30, 2024
0.5500
0.5500
0.5000
0.5350
46,360
+0.02(+3.30%)
Jan 29, 2024
0.5200
0.5937
0.4800
0.5179
328,427
+0.02(+3.58%)
Jan 26, 2024
0.4622
0.5100
0.4508
0.5000
73,028
+0.01(+2.46%)
Jan 25, 2024
0.4600
0.4900
0.4208
0.4880
188,870
+0.02(+3.28%)
Jan 24, 2024
0.4600
0.4950
0.4480
0.4725
136,946
-0.01(-2.38%)
Jan 23, 2024
0.5100
0.5100
0.4156
0.4840
494,603
-0.03(-6.02%)
Jan 22, 2024
0.5100
0.5386
0.5000
0.5150
118,288
+0.02(+3.00%)
Jan 19, 2024
0.5200
0.5299
0.5000
0.5000
141,956
-0.03(-5.48%)
Jan 18, 2024
0.5400
0.5500
0.5003
0.5290
116,958
+0.00(+0.76%)
Jan 17, 2024
0.5690
0.5690
0.5000
0.5250
176,224
-0.02(-2.78%)
Jan 16, 2024
0.5500
0.5770
0.5036
0.5400
304,266
-0.04(-7.22%)
Jan 12, 2024
0.5737
0.5900
0.5600
0.5820
25,607
+0.00(+0.38%)
Jan 11, 2024
0.6000
0.6000
0.5500
0.5798
51,646
+0.00(+0.49%)
Jan 10, 2024
0.5990
0.6000
0.5590
0.5770
32,992
-0.00(-0.52%)
Jan 09, 2024
0.6100
0.6300
0.5580
0.5800
180,700
+0.01(+1.22%)
Jan 08, 2024
0.5790
0.5999
0.5400
0.5730
88,757
+0.01(+2.30%)
Jan 05, 2024
0.5700
0.6000
0.5600
0.5601
46,463
+0.00(+0.02%)
Jan 04, 2024
0.6200
0.6271
0.5500
0.5600
133,339
-0.03(-4.34%)
Jan 03, 2024
0.6010
0.6349
0.5500
0.5854
284,628
-0.02(-4.02%)
Jan 02, 2024
0.5800
0.6099
0.5700
0.6099
101,429
+0.03(+5.16%)
Dec 29, 2023
0.5600
0.5870
0.5600
0.5800
73,800
+0.00(+0.00%)
Dec 28, 2023
0.5400
0.5818
0.5250
0.5800
198,093
+0.04(+6.58%)
Dec 27, 2023
0.5100
0.5442
0.5013
0.5442
221,411
+0.02(+3.26%)
Dec 26, 2023
0.5330
0.5516
0.5000
0.5270
246,859
-0.03(-5.06%)
Dec 22, 2023
0.5900
0.5900
0.5353
0.5551
190,262
-0.02(-3.96%)
Dec 21, 2023
0.6090
0.6090
0.5519
0.5780
132,926
-0.00(-0.33%)
Dec 20, 2023
0.6000
0.6000
0.5600
0.5799
87,168
-0.02(-3.03%)
Dec 19, 2023
0.5818
0.6068
0.5604
0.5980
164,661
-0.00(-0.17%)
Dec 18, 2023
0.6010
0.6300
0.5600
0.5990
74,615
-0.00(-0.17%)
Dec 15, 2023
0.6100
0.6100
0.5840
0.6000
78,589
-0.03(-4.00%)
Dec 14, 2023
0.5900
0.6300
0.5800
0.6250
99,024
+0.05(+7.94%)
Dec 13, 2023
0.5747
0.5990
0.5410
0.5790
143,931
+0.01(+1.58%)
Dec 12, 2023
0.6000
0.6000
0.5500
0.5700
99,154
-0.03(-4.51%)
Dec 11, 2023
0.6100
0.6198
0.5401
0.5969
173,234
-0.00(-0.52%)
Dec 08, 2023
0.6100
0.6400
0.5451
0.6000
100,655
-0.01(-1.25%)
Dec 07, 2023
0.6000
0.6450
0.6000
0.6076
68,631
+0.00(+0.43%)
Dec 06, 2023
0.6350
0.6510
0.6000
0.6050
51,104
-0.03(-4.50%)
Dec 05, 2023
0.6800
0.6800
0.6300
0.6335
56,699
-0.02(-2.54%)
Dec 04, 2023
0.6500
0.6900
0.6000
0.6500
123,472
+0.00(+0.00%)
Dec 01, 2023
0.6200
0.6600
0.6167
0.6500
159,903
+0.04(+6.56%)
Nov 30, 2023
0.6200
0.6200
0.5901
0.6100
62,029
+0.01(+1.84%)
Nov 29, 2023
0.5848
0.6000
0.5771
0.5990
76,596
+0.02(+3.28%)
Nov 28, 2023
0.6101
0.6200
0.5133
0.5800
268,781
-0.02(-3.33%)
Nov 27, 2023
0.5900
0.6099
0.5797
0.6000
58,436
+0.02(+3.45%)
Nov 24, 2023
0.6000
0.6100
0.5700
0.5800
93,917
+0.01(+0.87%)
Nov 22, 2023
0.6000
0.6000
0.5537
0.5750
105,531
-0.01(-1.03%)
Nov 21, 2023
0.5900
0.5984
0.5700
0.5810
26,410
-0.01(-1.94%)
Nov 20, 2023
0.6100
0.6189
0.5850
0.5925
51,711
-0.01(-1.48%)
Nov 17, 2023
0.6100
0.6190
0.5900
0.6014
34,614
+0.00(+0.40%)
Nov 16, 2023
0.6200
0.6200
0.5800
0.5990
48,328
+0.00(+0.34%)
Nov 15, 2023
0.5646
0.6096
0.5571
0.5970
86,535
+0.03(+4.74%)
Nov 14, 2023
0.5850
0.6097
0.5569
0.5700
124,728
-0.03(-4.83%)
Nov 13, 2023
0.6000
0.6000
0.5710
0.5989
70,345
+0.02(+3.24%)
Nov 10, 2023
0.5998
0.6100
0.5700
0.5801
81,552
-0.01(-1.96%)
Nov 09, 2023
0.5836
0.6200
0.5700
0.5917
70,740
-0.00(-0.39%)
Nov 08, 2023
0.6200
0.6280
0.5800
0.5940
85,686
-0.02(-2.62%)
Nov 07, 2023
0.6100
0.6400
0.5860
0.6100
130,454
-0.00(-0.49%)
Nov 06, 2023
0.6495
0.6495
0.5860
0.6130
107,628
-0.00(-0.33%)
Nov 03, 2023
0.6500
0.6500
0.6100
0.6150
77,839
-0.02(-2.38%)
Nov 02, 2023
0.6300
0.6500
0.6100
0.6300
75,400
+0.00(+0.00%)
Nov 01, 2023
0.6800
0.6750
0.6000
0.6300
200,914
-0.03(-5.18%)
Oct 31, 2023
0.6600
0.6869
0.6400
0.6644
24,631
-0.01(-2.02%)
Oct 30, 2023
0.6900
0.6900
0.6330
0.6781
88,052
-0.01(-1.71%)
Oct 27, 2023
0.6710
0.7190
0.6710
0.6899
44,824
-0.01(-1.44%)
Oct 26, 2023
0.7027
0.7298
0.6633
0.7000
108,086
-0.03(-4.11%)
Oct 25, 2023
0.7300
0.7600
0.7200
0.7300
122,162
+0.03(+4.30%)
Oct 24, 2023
0.6713
0.7300
0.6500
0.6999
40,869
+0.02(+3.52%)
Oct 23, 2023
0.6700
0.7280
0.6502
0.6761
93,063
-0.02(-3.41%)
Oct 20, 2023
0.7000
0.7490
0.7000
0.7000
38,489
+0.02(+2.94%)
Oct 19, 2023
0.7200
0.7599
0.6800
0.6800
72,769
-0.07(-9.04%)
Oct 18, 2023
0.7660
0.7670
0.7100
0.7476
41,076
-0.01(-1.11%)
Oct 17, 2023
0.7800
0.7800
0.7180
0.7560
58,218
-0.00(-0.40%)
Oct 16, 2023
0.7700
0.7600
0.7202
0.7590
43,423
+0.03(+3.97%)
Oct 13, 2023
0.7200
0.8160
0.7120
0.7300
67,921
+0.01(+1.39%)
Oct 12, 2023
0.7890
0.7890
0.7000
0.7200
64,400
-0.05(-6.36%)
Oct 11, 2023
0.7890
0.8000
0.7300
0.7689
137,079
-0.01(-0.89%)
Oct 10, 2023
0.7800
0.7890
0.7500
0.7758
54,846
+0.00(+0.10%)
Oct 09, 2023
0.8100
0.8100
0.7600
0.7750
113,934
-0.04(-5.37%)
Oct 06, 2023
0.8000
0.8400
0.8000
0.8190
45,315
+0.02(+2.37%)
Oct 05, 2023
0.8100
0.8799
0.8000
0.8000
49,991
-0.00(-0.12%)
Oct 04, 2023
0.8323
0.8880
0.7900
0.8010
107,953
-0.03(-3.49%)
Oct 03, 2023
0.8500
0.9000
0.8102
0.8300
81,167
-0.05(-5.57%)
Oct 02, 2023
0.8900
0.8970
0.8373
0.8790
57,153
+0.01(+1.03%)
Sep 29, 2023
0.8900
0.9198
0.8560
0.8700
43,284
-0.02(-2.03%)
Sep 28, 2023
0.8949
0.8949
0.8500
0.8880
43,232
+0.04(+5.15%)
Sep 27, 2023
0.8900
0.9200
0.8310
0.8445
112,334
-0.05(-5.11%)
Sep 26, 2023
0.8750
0.9127
0.8500
0.8900
133,399
-0.01(-1.11%)
Sep 25, 2023
0.9500
0.9500
0.8522
0.9000
128,468
-0.03(-3.25%)
Sep 22, 2023
0.9452
0.9900
0.9300
0.9302
50,516
-0.02(-1.68%)
Sep 21, 2023
0.9835
0.9900
0.9300
0.9461
100,657
-0.04(-4.43%)
Sep 20, 2023
1.030
1.030
0.9400
0.9900
74,737
+0.00(+0.00%)
Sep 19, 2023
1.080
1.080
0.9400
0.9900
88,330
-0.06(-5.71%)
Sep 18, 2023
1.070
1.140
0.9998
1.050
152,119
-0.01(-0.94%)
Sep 15, 2023
1.030
1.070
1.002
1.060
122,348
+0.03(+2.91%)
Sep 14, 2023
1.020
1.030
0.9900
1.030
73,992
+0.04(+4.04%)
Sep 13, 2023
1.020
1.020
0.9501
0.9900
92,665
-0.04(-3.88%)
Sep 12, 2023
1.050
1.060
0.9762
1.030
201,367
+0.10(+10.75%)
Sep 11, 2023
0.9500
1.020
0.9251
0.9300
188,658
-0.06(-6.06%)
Sep 06, 2023
0.9900
0
+0.00(+0.00%)
Sep 05, 2023
0.9605
1.050
0.9559
0.9900
132,107
+0.03(+3.13%)
Sep 01, 2023
0.9100
1.000
0.9000
0.9600
156,476
+0.04(+4.35%)
Aug 31, 2023
1.050
1.090
0.8600
0.9200
463,707
-0.13(-12.38%)
Aug 30, 2023
1.120
1.120
1.000
1.050
178,613
-0.07(-6.25%)
Aug 29, 2023
1.170
1.170
1.090
1.120
121,667
+0.00(+0.00%)
Aug 28, 2023
1.120
1.150
1.100
1.120
51,584
+0.00(+0.00%)
Aug 25, 2023
1.170
1.170
1.100
1.120
139,092
-0.04(-3.45%)
Aug 24, 2023
1.130
1.170
1.120
1.160
64,584
+0.04(+3.57%)
Aug 23, 2023
1.120
1.140
1.110
1.120
55,807
+0.00(+0.00%)
Aug 22, 2023
1.120
1.140
1.070
1.120
118,040
+0.00(+0.00%)
Aug 21, 2023
1.160
1.180
1.100
1.120
196,090
-0.03(-2.61%)
Aug 18, 2023
1.140
1.170
1.110
1.150
128,365
+0.01(+0.88%)
Aug 17, 2023
1.120
1.175
1.100
1.140
139,849
+0.04(+3.64%)
Aug 16, 2023
1.100
1.190
1.060
1.100
150,751
-0.07(-5.98%)
Aug 15, 2023
1.230
1.246
1.100
1.170
271,526
-0.06(-4.88%)
Aug 14, 2023
1.290
1.290
1.170
1.230
211,558
+0.06(+5.13%)
Aug 11, 2023
1.090
1.230
1.070
1.170
206,778
+0.08(+7.34%)
Aug 10, 2023
1.250
1.350
1.050
1.090
438,635
-0.15(-12.10%)
Aug 09, 2023
1.410
1.419
1.200
1.240
457,345
-0.15(-10.79%)
Aug 08, 2023
1.420
1.420
1.320
1.390
206,505
-0.02(-1.42%)
Aug 07, 2023
1.460
1.460
1.330
1.410
253,656
+0.02(+1.44%)
Aug 04, 2023
1.280
1.460
1.280
1.390
396,768
+0.10(+7.75%)
Aug 03, 2023
1.460
1.497
1.260
1.290
403,081
-0.12(-8.51%)
Aug 02, 2023
1.500
1.650
1.370
1.410
744,201
-0.09(-6.00%)
Aug 01, 2023
1.650
1.760
1.450
1.500
1,022,635
-0.12(-7.41%)
Jul 31, 2023
1.190
1.620
1.170
1.620
1,808,102
+0.45(+38.46%)
Jul 28, 2023
1.150
1.180
1.060
1.170
647,100
+0.02(+1.74%)
Jul 27, 2023
1.150
1.210
1.090
1.150
685,809
+0.00(+0.00%)
Jul 26, 2023
1.120
1.235
1.110
1.150
1,208,833
+0.03(+2.68%)
Jul 25, 2023
1.080
1.430
0.9710
1.120
4,819,772
+0.10(+9.80%)
Jul 24, 2023
0.9700
1.131
0.9104
1.020
4,686,488
+0.18(+21.43%)
Jul 21, 2023
0.8281
0.8400
0.8001
0.8400
215,581
+0.02(+2.56%)
Jul 20, 2023
0.7780
0.8300
0.7700
0.8190
369,431
+0.04(+5.13%)
Jul 19, 2023
0.7800
0.8000
0.6751
0.7790
351,048
+0.02(+2.50%)
Jul 18, 2023
0.7900
0.7900
0.7505
0.7600
65,305
-0.03(-3.68%)
Jul 17, 2023
0.7600
0.7900
0.7310
0.7890
238,930
+0.02(+3.16%)
Jul 14, 2023
0.7500
0.7799
0.7400
0.7648
102,093
+0.00(+0.45%)
Jul 13, 2023
0.7600
0.7800
0.7400
0.7614
92,524
-0.01(-0.86%)
Jul 12, 2023
0.7290
0.7800
0.7028
0.7680
464,388
+0.09(+12.94%)
Jul 11, 2023
0.8000
0.8280
0.6333
0.6800
627,382
-0.13(-16.05%)
Jul 10, 2023
0.8200
0.8371
0.7900
0.8100
301,649
+0.02(+2.88%)
Jul 07, 2023
0.8000
0.8400
0.7400
0.7873
258,446
-0.02(-2.69%)
Jul 06, 2023
0.8200
0.8200
0.7602
0.8091
183,651
+0.01(+1.26%)
Jul 05, 2023
0.8400
0.8499
0.7800
0.7990
220,481
-0.02(-2.56%)
Jul 03, 2023
0.8600
0.8698
0.7950
0.8200
198,240
-0.02(-2.38%)
Jun 30, 2023
0.8310
0.8400
0.8001
0.8400
150,884
+0.01(+1.20%)
Jun 29, 2023
0.8400
0.8400
0.7951
0.8300
148,467
+0.03(+3.18%)
Jun 28, 2023
0.7800
0.8399
0.7500
0.8044
276,607
+0.04(+5.12%)
Jun 27, 2023
0.8000
0.8349
0.7401
0.7652
422,004
-0.05(-6.68%)
Jun 26, 2023
0.9300
0.9300
0.8000
0.8200
374,864
-0.06(-6.82%)
Jun 23, 2023
0.9300
0.9300
0.8401
0.8800
500,245
+0.00(+0.00%)
Jun 22, 2023
0.8800
0.9000
0.8200
0.8800
787,059
+0.06(+7.32%)
Jun 21, 2023
0.7600
0.8799
0.7502
0.8200
434,807
+0.05(+6.49%)
Jun 20, 2023
0.8100
0.8100
0.7300
0.7700
156,113
-0.00(-0.30%)
Jun 16, 2023
0.8200
0.8379
0.7525
0.7723
142,224
-0.02(-2.62%)
Jun 15, 2023
0.8200
0.8200
0.7505
0.7931
199,872
-0.01(-0.86%)
Jun 14, 2023
0.8500
0.8600
0.7950
0.8000
123,965
+0.01(+1.27%)
Jun 13, 2023
0.8814
0.8900
0.7900
0.7900
225,980
-0.02(-3.07%)
Jun 12, 2023
0.8800
0.8800
0.8000
0.8150
187,230
-0.06(-6.32%)
Jun 09, 2023
0.8750
0.8800
0.8210
0.8700
115,008
+0.01(+1.16%)
Jun 08, 2023
0.9000
0.9000
0.8141
0.8600
158,407
-0.03(-3.37%)
Jun 07, 2023
0.8800
0.8900
0.8410
0.8900
122,453
+0.03(+2.96%)
Jun 06, 2023
0.8800
0.9000
0.8401
0.8644
69,104
-0.01(-0.64%)
Jun 05, 2023
0.8900
0.8900
0.8504
0.8700
126,392
+0.01(+0.99%)
Jun 02, 2023
0.8700
0.8900
0.8300
0.8615
125,473
+0.02(+2.56%)
Jun 01, 2023
0.8600
0.8980
0.8165
0.8400
171,939
+0.02(+3.05%)
May 31, 2023
0.7900
0.8200
0.7800
0.8151
65,224
+0.04(+4.50%)
May 30, 2023
0.8400
0.8600
0.7301
0.7800
236,961
-0.06(-6.83%)
May 26, 2023
0.8100
0.8599
0.8001
0.8372
68,672
+0.02(+2.26%)
May 25, 2023
0.8500
0.8550
0.7702
0.8187
73,100
-0.02(-2.54%)
May 24, 2023
0.9000
0.9000
0.8000
0.8400
63,103
-0.03(-2.90%)
May 23, 2023
0.8900
0.9000
0.8650
0.8651
52,409
-0.01(-1.68%)
May 22, 2023
0.9000
0.9000
0.8500
0.8799
72,838
+0.01(+0.77%)
May 19, 2023
0.8200
0.8900
0.8001
0.8732
109,294
+0.05(+6.33%)
May 18, 2023
0.8662
0.8662
0.7800
0.8212
237,640
+0.02(+2.66%)
May 17, 2023
0.8000
0.8000
0.7650
0.7999
57,006
-0.00(-0.37%)
May 16, 2023
0.8100
0.8100
0.7590
0.8029
42,169
+0.04(+4.82%)
May 15, 2023
0.7800
0.8300
0.7500
0.7660
64,520
+0.01(+0.79%)
May 12, 2023
0.7800
0.8363
0.7200
0.7600
218,984
-0.08(-9.52%)
May 11, 2023
0.8200
0.9000
0.8200
0.8400
292,188
+0.02(+2.44%)
May 10, 2023
0.7900
0.8200
0.7600
0.8200
90,722
+0.04(+5.68%)
May 09, 2023
0.7900
0.7900
0.7200
0.7759
103,888
+0.03(+3.45%)
May 08, 2023
0.7804
0.8000
0.7125
0.7500
218,499
+0.02(+2.05%)
May 05, 2023
0.6850
0.7349
0.6801
0.7349
128,084
+0.06(+9.69%)
May 04, 2023
0.7100
0.7100
0.6289
0.6700
230,900
-0.03(-4.29%)
May 03, 2023
0.7300
0.7380
0.6830
0.7000
226,097
-0.02(-2.78%)
May 02, 2023
0.7300
0.7400
0.6830
0.7200
309,829
-0.01(-2.03%)
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.