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
Moleculin Biotech CS
(NQ:
MBRX
)
5.020
-0.130 (-2.52%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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
5.250
5.247
4.790
5.020
18,260
+0.01(+0.20%)
Apr 29, 2024
4.800
5.250
4.800
5.010
46,180
+0.38(+8.21%)
Apr 26, 2024
4.500
4.897
4.405
4.630
24,042
+0.32(+7.47%)
Apr 25, 2024
4.300
4.500
4.280
4.308
22,596
-0.04(-0.96%)
Apr 24, 2024
4.460
4.622
4.350
4.350
7,365
-0.25(-5.43%)
Apr 23, 2024
4.290
4.600
4.290
4.600
7,430
+0.30(+6.98%)
Apr 22, 2024
4.780
4.780
4.300
4.300
16,771
-0.35(-7.53%)
Apr 19, 2024
4.590
4.660
4.400
4.650
10,562
+0.13(+2.80%)
Apr 18, 2024
4.490
5.000
4.410
4.524
49,640
+0.24(+5.69%)
Apr 17, 2024
4.320
4.420
4.280
4.280
10,408
+0.00(+0.00%)
Apr 16, 2024
4.550
4.740
4.280
4.280
15,937
-0.18(-4.04%)
Apr 15, 2024
4.600
4.660
4.320
4.460
20,008
-0.17(-3.61%)
Apr 12, 2024
4.820
4.970
4.540
4.627
18,602
-0.14(-3.00%)
Apr 11, 2024
5.060
5.130
4.650
4.770
27,784
-0.43(-8.27%)
Apr 10, 2024
5.690
5.910
4.810
5.200
31,145
-0.03(-0.57%)
Apr 09, 2024
5.090
5.290
5.020
5.230
22,165
+0.18(+3.56%)
Apr 08, 2024
5.120
5.340
5.000
5.050
53,140
-0.15(-2.88%)
Apr 05, 2024
4.960
5.500
4.960
5.200
39,769
-0.10(-1.89%)
Apr 04, 2024
5.290
5.310
5.050
5.300
15,405
+0.05(+0.95%)
Apr 03, 2024
5.330
5.630
5.090
5.250
46,581
-0.20(-3.67%)
Apr 02, 2024
5.700
5.700
5.180
5.450
28,684
-0.22(-3.88%)
Apr 01, 2024
5.790
6.090
5.670
5.670
27,053
-0.24(-4.06%)
Mar 28, 2024
5.580
6.235
5.179
5.910
78,010
+0.37(+6.68%)
Mar 27, 2024
4.800
5.688
4.750
5.540
89,246
+0.86(+18.38%)
Mar 26, 2024
4.950
4.990
4.340
4.680
91,623
-0.57(-10.86%)
Mar 25, 2024
6.000
6.000
4.650
5.250
915,044
-0.45(-7.97%)
Mar 22, 2024
5.560
6.240
5.300
5.705
98,642
+5.26(+1190.66%)
Mar 21, 2024
0.4100
0.4899
0.4070
0.4420
666,352
+0.02(+5.09%)
Mar 20, 2024
0.5200
0.5200
0.4000
0.4206
975,431
-0.10(-19.70%)
Mar 19, 2024
0.5400
0.5900
0.5238
0.5238
90,010
-0.03(-4.76%)
Mar 18, 2024
0.5500
0.5705
0.5500
0.5500
106,272
+0.06(+11.22%)
Mar 15, 2024
0.5500
0.5700
0.4801
0.4945
124,605
-0.04(-7.67%)
Mar 14, 2024
0.5800
0.5800
0.4901
0.5356
193,986
-0.02(-4.43%)
Mar 13, 2024
0.5604
0.5800
0.5600
0.5604
42,493
-0.00(-0.12%)
Mar 12, 2024
0.6314
0.6314
0.5600
0.5611
195,824
-0.07(-11.22%)
Mar 11, 2024
0.6890
0.6900
0.6200
0.6320
41,812
-0.04(-6.25%)
Mar 08, 2024
0.6876
0.6899
0.6600
0.6741
74,192
+0.00(+0.61%)
Mar 07, 2024
0.6700
0.6774
0.6340
0.6700
83,362
+0.00(+0.00%)
Mar 06, 2024
0.6800
0.6800
0.6600
0.6700
77,947
-0.00(-0.59%)
Mar 05, 2024
0.6600
0.6880
0.6600
0.6740
117,638
-0.01(-2.03%)
Mar 04, 2024
0.6300
0.6900
0.6012
0.6880
270,542
+0.08(+12.60%)
Mar 01, 2024
0.6300
0.6500
0.5900
0.6110
126,754
-0.02(-2.86%)
Feb 29, 2024
0.6077
0.6340
0.5953
0.6290
57,889
+0.02(+3.13%)
Feb 28, 2024
0.6175
0.6175
0.5800
0.6099
95,585
-0.01(-0.99%)
Feb 27, 2024
0.6000
0.6424
0.5700
0.6160
187,830
+0.03(+4.58%)
Feb 26, 2024
0.5400
0.5890
0.5301
0.5890
114,204
+0.05(+9.11%)
Feb 23, 2024
0.5120
0.5400
0.4910
0.5398
143,189
+0.02(+4.82%)
Feb 22, 2024
0.4910
0.5150
0.4900
0.5150
53,637
+0.01(+2.75%)
Feb 21, 2024
0.4998
0.5095
0.4777
0.5012
72,613
+0.00(+0.28%)
Feb 20, 2024
0.4900
0.5166
0.4800
0.4998
40,615
+0.00(+0.46%)
Feb 16, 2024
0.5053
0.5200
0.4800
0.4975
107,546
-0.00(-0.50%)
Feb 15, 2024
0.4900
0.5400
0.4902
0.5000
35,732
-0.01(-1.92%)
Feb 14, 2024
0.5200
0.5200
0.4800
0.5098
63,245
-0.00(-0.04%)
Feb 13, 2024
0.5348
0.5348
0.4849
0.5100
61,026
-0.01(-1.35%)
Feb 12, 2024
0.5166
0.5612
0.5166
0.5170
76,794
+0.00(+0.08%)
Feb 09, 2024
0.4860
0.5171
0.4810
0.5166
42,428
+0.02(+4.79%)
Feb 08, 2024
0.5044
0.5192
0.4801
0.4930
134,976
-0.03(-5.19%)
Feb 07, 2024
0.5100
0.5200
0.4746
0.5200
117,190
+0.01(+1.50%)
Feb 06, 2024
0.5540
0.5600
0.4828
0.5123
138,096
-0.01(-1.29%)
Feb 05, 2024
0.5100
0.5200
0.4905
0.5190
58,025
+0.01(+2.43%)
Feb 02, 2024
0.5041
0.5139
0.5004
0.5067
74,285
-0.01(-1.99%)
Feb 01, 2024
0.5050
0.5198
0.4890
0.5170
113,024
+0.01(+2.58%)
Jan 31, 2024
0.4980
0.5050
0.4800
0.5040
81,816
+0.00(+0.00%)
Jan 30, 2024
0.5087
0.5199
0.4600
0.5040
72,817
+0.01(+2.86%)
Jan 29, 2024
0.5300
0.5300
0.4800
0.4900
94,333
+0.00(+0.82%)
Jan 26, 2024
0.4900
0.5159
0.4800
0.4860
39,264
-0.00(-0.31%)
Jan 25, 2024
0.5100
0.5141
0.4650
0.4875
181,838
-0.02(-3.88%)
Jan 24, 2024
0.4900
0.5380
0.4900
0.5072
523,612
+0.05(+11.08%)
Jan 23, 2024
0.5002
0.5344
0.4470
0.4566
334,995
-0.05(-9.10%)
Jan 22, 2024
0.5500
0.5799
0.4952
0.5023
380,772
-0.04(-8.16%)
Jan 19, 2024
0.5516
0.5799
0.5112
0.5469
181,039
-0.00(-0.89%)
Jan 18, 2024
0.6204
0.6600
0.5110
0.5518
416,330
-0.07(-11.03%)
Jan 17, 2024
0.6600
0.6870
0.6185
0.6202
239,733
-0.04(-5.96%)
Jan 16, 2024
0.7200
0.7400
0.6400
0.6595
260,456
-0.05(-7.11%)
Jan 12, 2024
0.7100
0.7200
0.7010
0.7100
19,112
-0.00(-0.06%)
Jan 11, 2024
0.7300
0.7447
0.7000
0.7104
75,942
-0.04(-5.03%)
Jan 10, 2024
0.7530
0.7699
0.7160
0.7480
55,183
+0.03(+3.89%)
Jan 09, 2024
0.6974
0.7790
0.6974
0.7200
115,245
+0.00(+0.14%)
Jan 08, 2024
0.8600
0.8600
0.6822
0.7190
273,639
-0.12(-14.44%)
Jan 05, 2024
0.8908
0.9000
0.8137
0.8403
120,744
-0.07(-7.66%)
Jan 04, 2024
0.9500
0.9800
0.7245
0.9100
343,336
-0.04(-4.20%)
Jan 03, 2024
0.9400
1.050
0.8951
0.9499
385,662
+0.03(+2.79%)
Jan 02, 2024
0.8584
0.9391
0.8477
0.9241
299,452
+0.07(+7.65%)
Dec 29, 2023
0.7700
0.8660
0.7700
0.8584
487,647
+0.11(+14.45%)
Dec 28, 2023
0.7500
0.7800
0.7200
0.7500
399,783
+0.04(+5.63%)
Dec 27, 2023
0.6800
0.7500
0.6669
0.7100
743,904
+0.06(+9.58%)
Dec 26, 2023
0.6500
0.6775
0.6200
0.6479
128,253
-0.03(-4.72%)
Dec 22, 2023
0.6600
0.6900
0.6600
0.6800
67,262
+0.01(+1.52%)
Dec 21, 2023
0.6795
0.6900
0.6400
0.6698
153,901
-0.02(-2.36%)
Dec 20, 2023
0.6900
0.6970
0.6500
0.6860
62,460
-0.01(-2.00%)
Dec 19, 2023
0.6260
0.7000
0.6260
0.7000
171,112
+0.07(+12.00%)
Dec 18, 2023
0.5800
0.6300
0.5700
0.6250
226,938
+0.05(+7.76%)
Dec 15, 2023
0.6200
0.6290
0.5800
0.5800
81,006
-0.02(-3.49%)
Dec 14, 2023
0.5435
0.6100
0.5435
0.6010
297,428
+0.07(+14.04%)
Dec 13, 2023
0.5120
0.5400
0.5010
0.5270
112,778
+0.02(+3.33%)
Dec 12, 2023
0.5125
0.5350
0.5000
0.5100
46,177
+0.00(+0.87%)
Dec 11, 2023
0.5376
0.5590
0.5055
0.5056
235,629
-0.04(-8.07%)
Dec 08, 2023
0.5000
0.5500
0.4900
0.5500
263,012
+0.03(+5.34%)
Dec 07, 2023
0.5566
0.5899
0.5010
0.5221
112,841
-0.05(-8.50%)
Dec 06, 2023
0.5980
0.5980
0.5604
0.5706
53,162
-0.02(-3.29%)
Dec 05, 2023
0.5900
0.6100
0.5855
0.5900
50,996
-0.00(-0.44%)
Dec 04, 2023
0.6100
0.6100
0.5802
0.5926
58,499
-0.02(-2.85%)
Dec 01, 2023
0.6000
0.6100
0.5800
0.6100
54,763
+0.01(+1.89%)
Nov 30, 2023
0.5650
0.6140
0.5650
0.5987
76,412
+0.02(+4.12%)
Nov 29, 2023
0.5980
0.5980
0.5503
0.5750
62,456
-0.00(-0.84%)
Nov 28, 2023
0.5700
0.6000
0.5611
0.5799
75,356
+0.03(+5.25%)
Nov 27, 2023
0.5700
0.5950
0.5350
0.5510
129,513
-0.01(-1.78%)
Nov 24, 2023
0.5361
0.5900
0.5350
0.5610
28,731
+0.01(+1.83%)
Nov 22, 2023
0.5206
0.5698
0.5206
0.5509
85,193
+0.03(+5.50%)
Nov 21, 2023
0.5400
0.5699
0.5222
0.5222
43,993
-0.02(-3.46%)
Nov 20, 2023
0.5718
0.6103
0.5371
0.5409
139,559
-0.05(-8.32%)
Nov 17, 2023
0.6000
0.6320
0.5400
0.5900
187,370
-0.02(-3.44%)
Nov 16, 2023
0.5700
0.6200
0.5601
0.6110
109,674
+0.04(+7.19%)
Nov 15, 2023
0.5400
0.5930
0.5300
0.5700
123,251
+0.02(+3.64%)
Nov 14, 2023
0.5470
0.5930
0.5312
0.5500
135,991
-0.03(-4.55%)
Nov 13, 2023
0.5975
0.6454
0.5500
0.5762
1,531,438
+0.04(+6.70%)
Nov 10, 2023
0.5077
0.5469
0.5039
0.5400
69,215
+0.00(+0.37%)
Nov 09, 2023
0.5435
0.5499
0.4925
0.5380
63,197
-0.02(-3.06%)
Nov 08, 2023
0.5827
0.5905
0.5274
0.5550
20,506
+0.00(+0.00%)
Nov 07, 2023
0.5699
0.5990
0.5550
0.5550
69,229
-0.03(-5.53%)
Nov 06, 2023
0.5144
0.5990
0.5144
0.5875
142,850
+0.08(+14.97%)
Nov 03, 2023
0.5210
0.5400
0.4800
0.5110
51,332
+0.00(+0.16%)
Nov 02, 2023
0.5100
0.5270
0.4710
0.5102
24,871
+0.03(+5.85%)
Nov 01, 2023
0.4608
0.4999
0.4608
0.4820
40,137
+0.01(+1.45%)
Oct 31, 2023
0.4700
0.5099
0.4500
0.4751
125,437
+0.02(+4.65%)
Oct 30, 2023
0.4661
0.5075
0.4500
0.4540
153,162
-0.03(-5.42%)
Oct 27, 2023
0.4710
0.5150
0.4710
0.4800
113,284
-0.01(-1.64%)
Oct 26, 2023
0.4890
0.5100
0.4626
0.4880
70,551
+0.02(+4.34%)
Oct 25, 2023
0.5120
0.5500
0.4555
0.4677
93,456
-0.02(-4.59%)
Oct 24, 2023
0.4764
0.5200
0.4764
0.4902
127,096
-0.03(-5.91%)
Oct 23, 2023
0.5778
0.6050
0.5086
0.5210
121,194
-0.07(-11.69%)
Oct 20, 2023
0.6299
0.6299
0.5597
0.5900
125,870
-0.03(-4.07%)
Oct 19, 2023
0.6000
0.6650
0.6000
0.6150
131,880
+0.03(+5.13%)
Oct 18, 2023
0.7041
0.7041
0.5500
0.5850
326,642
-0.02(-3.99%)
Oct 17, 2023
0.5200
0.7400
0.5200
0.6093
1,989,392
+0.12(+24.35%)
Oct 16, 2023
0.4580
0.5300
0.4550
0.4900
239,616
+0.04(+8.89%)
Oct 13, 2023
0.4000
0.4605
0.4000
0.4500
107,400
+0.04(+10.97%)
Oct 12, 2023
0.4540
0.4767
0.3980
0.4055
102,986
-0.05(-10.68%)
Oct 11, 2023
0.4224
0.4840
0.4200
0.4540
20,196
+0.02(+5.58%)
Oct 10, 2023
0.4300
0.4970
0.4300
0.4300
69,413
-0.03(-6.26%)
Oct 09, 2023
0.5360
0.5360
0.4540
0.4587
71,819
-0.04(-8.28%)
Oct 06, 2023
0.5300
0.5340
0.4851
0.5001
80,859
+0.01(+2.06%)
Oct 05, 2023
0.4500
0.5200
0.4402
0.4900
183,672
+0.06(+13.95%)
Oct 04, 2023
0.4100
0.4540
0.4060
0.4300
68,352
+0.02(+4.37%)
Oct 03, 2023
0.4200
0.4350
0.4110
0.4120
19,341
-0.03(-5.72%)
Oct 02, 2023
0.4380
0.4380
0.4091
0.4370
58,503
+0.01(+2.22%)
Sep 29, 2023
0.4250
0.4390
0.4080
0.4275
52,104
+0.00(+1.06%)
Sep 28, 2023
0.4300
0.4399
0.4200
0.4230
52,019
+0.02(+4.47%)
Sep 27, 2023
0.4400
0.4400
0.4049
0.4049
47,042
-0.02(-3.60%)
Sep 26, 2023
0.4200
0.4393
0.4070
0.4200
67,618
+0.01(+2.69%)
Sep 25, 2023
0.4000
0.4300
0.4050
0.4090
157,431
+0.02(+4.87%)
Sep 22, 2023
0.4300
0.4300
0.3760
0.3900
62,074
-0.03(-7.14%)
Sep 21, 2023
0.3819
0.4200
0.3750
0.4200
126,695
+0.04(+9.95%)
Sep 20, 2023
0.3989
0.3989
0.3800
0.3820
25,666
-0.01(-3.29%)
Sep 19, 2023
0.3700
0.3999
0.3735
0.3950
47,345
+0.01(+2.60%)
Sep 18, 2023
0.4000
0.4000
0.3680
0.3850
274,792
-0.01(-3.02%)
Sep 15, 2023
0.3802
0.4199
0.3802
0.3970
114,087
+0.01(+1.28%)
Sep 14, 2023
0.4000
0.4000
0.3700
0.3920
141,553
-0.01(-2.00%)
Sep 13, 2023
0.4100
0.4300
0.3999
0.4000
44,905
-0.01(-2.44%)
Sep 12, 2023
0.4400
0.4500
0.4000
0.4100
70,220
+0.01(+2.24%)
Sep 11, 2023
0.4350
0.4350
0.3850
0.4010
57,911
-0.02(-5.42%)
Sep 08, 2023
0.3905
0.4693
0.3905
0.4240
138,203
+0.03(+8.58%)
Sep 07, 2023
0.5200
0.5425
0.3377
0.3905
769,505
-0.13(-24.98%)
Sep 06, 2023
0.5600
0.5780
0.5200
0.5205
104,476
-0.03(-5.36%)
Sep 05, 2023
0.5580
0.5759
0.5500
0.5500
17,162
-0.00(-0.36%)
Sep 01, 2023
0.5880
0.5880
0.5515
0.5520
66,075
-0.01(-1.43%)
Aug 31, 2023
0.5649
0.5999
0.5502
0.5600
47,075
-0.00(-0.88%)
Aug 30, 2023
0.5600
0.5990
0.5600
0.5650
56,246
-0.01(-1.28%)
Aug 29, 2023
0.5600
0.5799
0.5600
0.5723
28,741
+0.01(+2.20%)
Aug 28, 2023
0.5707
0.5999
0.5600
0.5600
42,315
-0.00(-0.36%)
Aug 25, 2023
0.5601
0.5707
0.5600
0.5620
57,391
+0.00(+0.34%)
Aug 24, 2023
0.5600
0.5635
0.5534
0.5601
35,605
+0.00(+0.02%)
Aug 23, 2023
0.5600
0.5707
0.5530
0.5600
41,730
+0.00(+0.00%)
Aug 22, 2023
0.5500
0.5707
0.5500
0.5600
42,386
+0.01(+1.80%)
Aug 21, 2023
0.5600
0.5990
0.5501
0.5501
85,245
-0.00(-0.56%)
Aug 18, 2023
0.5710
0.5710
0.5506
0.5532
109,039
-0.02(-3.96%)
Aug 17, 2023
0.5923
0.6000
0.5701
0.5760
23,188
-0.01(-1.20%)
Aug 16, 2023
0.6090
0.6100
0.5600
0.5830
40,474
-0.02(-2.83%)
Aug 15, 2023
0.6196
0.6280
0.5900
0.6000
42,757
-0.02(-3.52%)
Aug 14, 2023
0.6175
0.6400
0.5930
0.6219
62,959
+0.00(+0.71%)
Aug 11, 2023
0.5800
0.6350
0.5800
0.6175
90,722
-0.01(-1.98%)
Aug 10, 2023
0.6000
0.6590
0.5900
0.6300
69,493
+0.03(+5.00%)
Aug 09, 2023
0.6300
0.6300
0.6000
0.6000
19,340
-0.00(-0.50%)
Aug 08, 2023
0.6000
0.6300
0.6000
0.6030
64,429
-0.02(-2.90%)
Aug 07, 2023
0.6100
0.6583
0.5800
0.6210
114,400
+0.02(+2.66%)
Aug 04, 2023
0.6300
0.6397
0.6000
0.6049
51,880
-0.02(-2.44%)
Aug 03, 2023
0.6500
0.6600
0.6100
0.6200
60,008
-0.03(-3.88%)
Aug 02, 2023
0.6480
0.6480
0.6300
0.6450
23,951
-0.01(-2.21%)
Aug 01, 2023
0.6372
0.6743
0.6320
0.6596
32,535
+0.03(+4.17%)
Jul 31, 2023
0.6720
0.7000
0.6332
0.6332
110,431
-0.03(-4.21%)
Jul 28, 2023
0.6600
0.6800
0.6500
0.6610
18,345
+0.01(+1.69%)
Jul 27, 2023
0.6600
0.6700
0.6500
0.6500
37,054
-0.03(-4.27%)
Jul 26, 2023
0.6799
0.6800
0.6455
0.6790
21,434
+0.02(+3.57%)
Jul 25, 2023
0.6530
0.6900
0.6430
0.6556
65,378
-0.01(-1.04%)
Jul 24, 2023
0.6699
0.6890
0.6530
0.6625
92,695
-0.01(-0.87%)
Jul 21, 2023
0.7700
0.7700
0.6420
0.6683
449,934
+0.02(+3.13%)
Jul 20, 2023
0.6874
0.6874
0.6299
0.6480
123,264
-0.02(-2.29%)
Jul 19, 2023
0.6200
0.6800
0.6200
0.6632
32,109
+0.01(+1.86%)
Jul 18, 2023
0.6689
0.6806
0.6400
0.6511
48,961
-0.03(-4.33%)
Jul 17, 2023
0.6300
0.7136
0.5616
0.6806
188,525
+0.05(+8.03%)
Jul 14, 2023
0.7200
0.7200
0.6200
0.6300
374,225
-0.09(-12.34%)
Jul 13, 2023
0.6500
0.8300
0.6500
0.7187
4,134,376
+0.11(+17.72%)
Jul 12, 2023
0.5900
0.6300
0.5900
0.6105
78,595
+0.01(+2.18%)
Jul 11, 2023
0.5710
0.5975
0.5600
0.5975
30,007
+0.03(+4.82%)
Jul 10, 2023
0.5732
0.5900
0.5500
0.5700
35,776
+0.00(+0.44%)
Jul 07, 2023
0.5800
0.5895
0.5500
0.5675
32,113
-0.00(-0.75%)
Jul 06, 2023
0.5500
0.5858
0.5400
0.5718
42,146
+0.02(+3.96%)
Jul 05, 2023
0.5800
0.5924
0.5500
0.5500
42,914
-0.02(-4.16%)
Jul 03, 2023
0.5900
0.5975
0.5487
0.5739
148,253
-0.00(-0.85%)
Jun 30, 2023
0.5350
0.5900
0.5350
0.5788
114,665
+0.02(+4.12%)
Jun 29, 2023
0.5350
0.5600
0.5350
0.5559
15,877
+0.02(+2.94%)
Jun 28, 2023
0.5889
0.5975
0.5300
0.5400
123,912
-0.02(-3.73%)
Jun 27, 2023
0.5725
0.5725
0.5300
0.5609
55,769
-0.01(-1.56%)
Jun 26, 2023
0.5500
0.5775
0.5180
0.5698
238,162
+0.03(+5.52%)
Jun 23, 2023
0.5993
0.5993
0.5400
0.5400
115,973
-0.06(-9.97%)
Jun 22, 2023
0.5800
0.5998
0.5603
0.5998
52,140
+0.00(+0.55%)
Jun 21, 2023
0.5750
0.6300
0.5700
0.5965
128,866
+0.03(+4.65%)
Jun 20, 2023
0.5600
0.6000
0.5600
0.5700
64,610
+0.00(+0.00%)
Jun 16, 2023
0.5866
0.5899
0.5605
0.5700
118,575
-0.02(-3.39%)
Jun 15, 2023
0.5470
0.6064
0.5470
0.5900
830,184
-0.00(-0.82%)
Jun 14, 2023
0.6245
0.6300
0.5901
0.5949
102,974
-0.03(-4.82%)
Jun 13, 2023
0.6430
0.6430
0.6250
0.6250
43,681
-0.00(-0.73%)
Jun 12, 2023
0.6000
0.6380
0.6000
0.6296
62,781
+0.03(+4.92%)
Jun 09, 2023
0.6301
0.6429
0.6000
0.6001
74,395
-0.02(-3.02%)
Jun 08, 2023
0.6545
0.6545
0.6188
0.6188
67,914
-0.04(-5.45%)
Jun 07, 2023
0.6107
0.6546
0.6102
0.6545
44,362
+0.02(+3.89%)
Jun 06, 2023
0.5800
0.6372
0.5751
0.6300
35,328
+0.04(+6.89%)
Jun 05, 2023
0.5900
0.6300
0.5700
0.5894
101,513
-0.02(-3.25%)
Jun 02, 2023
0.5800
0.6286
0.5750
0.6092
71,809
+0.04(+6.48%)
Jun 01, 2023
0.6340
0.6383
0.5700
0.5721
120,485
-0.06(-9.69%)
May 31, 2023
0.6114
0.6475
0.5995
0.6335
73,561
+0.01(+1.59%)
May 30, 2023
0.5800
0.6457
0.5631
0.6236
118,953
+0.04(+7.72%)
May 26, 2023
0.6200
0.6299
0.5604
0.5789
262,386
-0.05(-7.24%)
May 25, 2023
0.6400
0.6580
0.6241
0.6241
67,095
-0.03(-4.67%)
May 24, 2023
0.6500
0.6685
0.6251
0.6547
151,270
+0.01(+2.30%)
May 23, 2023
0.6200
0.6499
0.6101
0.6400
124,392
+0.02(+3.23%)
May 22, 2023
0.6300
0.6756
0.6000
0.6200
334,096
-0.01(-1.20%)
May 19, 2023
0.6300
0.6300
0.6050
0.6275
89,386
-0.01(-1.54%)
May 18, 2023
0.6350
0.6374
0.6073
0.6373
101,895
-0.00(-0.03%)
May 17, 2023
0.6000
0.6498
0.6000
0.6375
235,607
+0.03(+4.34%)
May 16, 2023
0.6250
0.6602
0.5904
0.6110
263,299
-0.01(-0.84%)
May 15, 2023
0.6473
0.6675
0.6050
0.6162
425,311
-0.05(-7.66%)
May 12, 2023
0.7500
0.7800
0.5800
0.6673
375,524
-0.08(-11.26%)
May 11, 2023
0.7644
0.7849
0.7520
0.7520
60,557
-0.03(-3.59%)
May 10, 2023
0.8000
0.8000
0.7695
0.7800
56,363
-0.00(-0.51%)
May 09, 2023
0.8000
0.8000
0.7600
0.7840
42,926
-0.01(-1.61%)
May 08, 2023
0.8050
0.8050
0.7801
0.7968
44,482
-0.00(-0.39%)
May 05, 2023
0.7800
0.8168
0.7649
0.7999
48,593
+0.02(+2.55%)
May 04, 2023
0.7800
0.7800
0.7600
0.7800
32,428
+0.02(+1.96%)
May 03, 2023
0.8100
0.8100
0.7601
0.7650
73,194
-0.04(-4.38%)
May 02, 2023
0.7600
0.8200
0.7600
0.8000
175,917
+0.04(+4.58%)
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.