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
Inuvo Inc
(NY:
INUV
)
0.2811
+0.0011 (+0.39%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 22, 2024
0.2749
0.3010
0.2600
0.2811
386,555
-0.01(-2.40%)
May 21, 2024
0.3000
0.3095
0.2812
0.2880
348,765
-0.01(-4.00%)
May 20, 2024
0.3000
0.3100
0.2900
0.3000
487,380
-0.01(-1.80%)
May 17, 2024
0.3100
0.3199
0.3055
0.3055
218,546
-0.00(-1.45%)
May 16, 2024
0.3175
0.3249
0.3085
0.3100
459,690
-0.01(-1.84%)
May 15, 2024
0.3215
0.3289
0.3100
0.3158
148,362
+0.00(+0.16%)
May 14, 2024
0.3100
0.3199
0.3100
0.3153
217,580
+0.00(+0.19%)
May 13, 2024
0.3200
0.3362
0.3100
0.3147
305,208
-0.00(-1.29%)
May 10, 2024
0.3200
0.3300
0.3100
0.3188
226,904
+0.00(+0.25%)
May 09, 2024
0.3335
0.3400
0.3101
0.3180
224,940
-0.02(-4.99%)
May 08, 2024
0.3800
0.3786
0.3200
0.3347
402,636
-0.02(-4.37%)
May 07, 2024
0.3500
0.3699
0.3301
0.3500
514,500
+0.00(+0.49%)
May 06, 2024
0.3340
0.3577
0.3300
0.3483
379,673
+0.02(+7.50%)
May 03, 2024
0.3300
0.3350
0.3200
0.3240
184,214
-0.01(-1.76%)
May 02, 2024
0.3420
0.3420
0.3245
0.3298
131,291
+0.00(+0.18%)
May 01, 2024
0.3146
0.3375
0.3146
0.3292
162,498
-0.01(-1.76%)
Apr 30, 2024
0.3366
0.3480
0.3010
0.3351
215,908
-0.00(-1.44%)
Apr 29, 2024
0.3460
0.3460
0.3319
0.3400
108,748
+0.01(+1.71%)
Apr 26, 2024
0.3400
0.3430
0.3340
0.3343
209,543
+0.01(+2.55%)
Apr 25, 2024
0.3400
0.3400
0.3260
0.3260
97,752
-0.00(-1.24%)
Apr 24, 2024
0.3390
0.3390
0.3231
0.3301
239,253
-0.01(-2.05%)
Apr 23, 2024
0.3351
0.3400
0.3205
0.3370
90,019
+0.01(+2.12%)
Apr 22, 2024
0.3200
0.3389
0.3195
0.3300
234,073
+0.01(+3.13%)
Apr 19, 2024
0.3296
0.3399
0.3113
0.3200
178,689
-0.01(-2.74%)
Apr 18, 2024
0.3220
0.3404
0.3120
0.3290
106,630
+0.00(+0.30%)
Apr 17, 2024
0.3240
0.3398
0.3240
0.3280
168,228
+0.00(+1.52%)
Apr 16, 2024
0.3201
0.3399
0.3140
0.3231
100,065
-0.01(-2.09%)
Apr 15, 2024
0.3200
0.3400
0.3100
0.3300
599,365
-0.00(-0.18%)
Apr 12, 2024
0.3500
0.3500
0.3301
0.3306
140,814
-0.01(-2.76%)
Apr 11, 2024
0.3349
0.3560
0.3300
0.3400
192,193
+0.02(+5.92%)
Apr 10, 2024
0.3400
0.3446
0.3100
0.3210
403,350
-0.02(-5.59%)
Apr 09, 2024
0.3607
0.3608
0.3400
0.3400
162,350
-0.01(-2.44%)
Apr 08, 2024
0.3500
0.3500
0.3410
0.3485
193,154
-0.00(-1.33%)
Apr 05, 2024
0.3830
0.3883
0.3401
0.3532
262,889
-0.02(-4.28%)
Apr 04, 2024
0.3600
0.3799
0.3500
0.3690
385,932
+0.02(+4.30%)
Apr 03, 2024
0.3400
0.3698
0.3404
0.3538
246,376
+0.01(+3.75%)
Apr 02, 2024
0.3500
0.3598
0.3317
0.3410
399,247
+0.00(+1.13%)
Apr 01, 2024
0.3560
0.3624
0.3317
0.3372
319,053
-0.00(-1.11%)
Mar 28, 2024
0.3800
0.3850
0.3400
0.3410
525,390
-0.03(-6.88%)
Mar 27, 2024
0.3500
0.3800
0.3500
0.3662
380,617
+0.03(+10.10%)
Mar 26, 2024
0.3410
0.3500
0.3303
0.3326
230,963
-0.02(-5.00%)
Mar 25, 2024
0.3200
0.3650
0.3152
0.3501
556,005
+0.00(+0.03%)
Mar 22, 2024
0.3663
0.3895
0.3427
0.3500
346,926
-0.02(-5.41%)
Mar 21, 2024
0.3900
0.3979
0.3699
0.3700
257,893
-0.02(-4.10%)
Mar 20, 2024
0.3950
0.3950
0.3691
0.3858
298,543
+0.01(+1.77%)
Mar 19, 2024
0.4010
0.4100
0.3791
0.3791
372,626
-0.03(-6.58%)
Mar 18, 2024
0.4145
0.4299
0.3977
0.4058
477,429
-0.01(-1.24%)
Mar 15, 2024
0.4280
0.4500
0.4109
0.4109
343,775
-0.03(-6.32%)
Mar 14, 2024
0.4558
0.4790
0.4213
0.4386
487,989
-0.02(-3.60%)
Mar 13, 2024
0.4800
0.5000
0.4546
0.4550
389,283
-0.01(-3.19%)
Mar 12, 2024
0.4400
0.4885
0.4450
0.4700
434,467
+0.02(+3.96%)
Mar 11, 2024
0.4800
0.4800
0.4450
0.4521
380,934
-0.04(-7.72%)
Mar 08, 2024
0.5226
0.5290
0.4660
0.4899
512,465
-0.02(-3.85%)
Mar 07, 2024
0.5182
0.5500
0.5000
0.5095
853,637
+0.00(+0.75%)
Mar 06, 2024
0.4698
0.5300
0.4628
0.5057
1,620,718
+0.04(+8.89%)
Mar 05, 2024
0.4200
0.4690
0.4151
0.4644
625,469
+0.04(+10.57%)
Mar 04, 2024
0.4070
0.4200
0.3900
0.4200
807,469
+0.01(+1.84%)
Mar 01, 2024
0.4300
0.4700
0.4000
0.4124
2,169,490
-0.10(-19.33%)
Feb 29, 2024
0.5000
0.5500
0.5000
0.5112
1,719,636
+0.02(+4.33%)
Feb 28, 2024
0.4860
0.5000
0.4800
0.4900
819,368
+0.01(+2.06%)
Feb 27, 2024
0.4803
0.4990
0.4600
0.4801
788,746
+0.02(+4.37%)
Feb 26, 2024
0.4240
0.4700
0.4200
0.4600
767,475
+0.04(+10.36%)
Feb 23, 2024
0.3870
0.4169
0.3772
0.4168
439,444
+0.03(+8.85%)
Feb 22, 2024
0.3920
0.3929
0.3775
0.3829
296,400
+0.00(+1.00%)
Feb 21, 2024
0.3900
0.3933
0.3740
0.3791
284,130
-0.01(-2.12%)
Feb 20, 2024
0.3881
0.4000
0.3866
0.3873
295,636
-0.01(-2.00%)
Feb 16, 2024
0.3900
0.3999
0.3810
0.3952
284,755
+0.01(+1.33%)
Feb 15, 2024
0.3918
0.4000
0.3810
0.3900
178,991
-0.01(-1.71%)
Feb 14, 2024
0.4100
0.4199
0.3767
0.3968
391,019
-0.00(-0.30%)
Feb 13, 2024
0.4100
0.4150
0.3942
0.3980
162,635
-0.01(-3.63%)
Feb 12, 2024
0.4100
0.4276
0.4038
0.4130
396,311
+0.01(+3.25%)
Feb 09, 2024
0.3900
0.4043
0.3860
0.4000
217,013
+0.01(+3.87%)
Feb 08, 2024
0.3920
0.4003
0.3801
0.3851
296,867
-0.01(-2.13%)
Feb 07, 2024
0.3980
0.4099
0.3900
0.3935
143,728
-0.01(-1.38%)
Feb 06, 2024
0.4000
0.4200
0.3902
0.3990
173,471
+0.01(+1.66%)
Feb 05, 2024
0.3900
0.4176
0.3900
0.3925
217,968
-0.01(-2.61%)
Feb 02, 2024
0.4193
0.4193
0.3900
0.4030
208,102
+0.00(+0.75%)
Feb 01, 2024
0.4011
0.4247
0.3903
0.4000
172,056
-0.01(-2.82%)
Jan 31, 2024
0.3868
0.4190
0.3846
0.4116
221,436
+0.01(+3.42%)
Jan 30, 2024
0.4200
0.4340
0.3767
0.3980
377,341
-0.02(-4.90%)
Jan 29, 2024
0.4400
0.4432
0.4150
0.4185
230,296
-0.02(-4.86%)
Jan 26, 2024
0.4115
0.4431
0.4100
0.4399
406,468
+0.03(+7.29%)
Jan 25, 2024
0.4400
0.4399
0.4100
0.4100
255,105
-0.01(-1.91%)
Jan 24, 2024
0.4250
0.4550
0.4100
0.4180
379,199
+0.01(+1.95%)
Jan 23, 2024
0.3966
0.4189
0.3966
0.4100
153,994
+0.01(+2.24%)
Jan 22, 2024
0.3900
0.4190
0.3900
0.4010
159,908
+0.00(+0.53%)
Jan 19, 2024
0.4001
0.4299
0.3851
0.3989
171,393
-0.00(-0.30%)
Jan 18, 2024
0.3910
0.4393
0.3899
0.4001
477,582
+0.01(+2.88%)
Jan 17, 2024
0.3700
0.3899
0.3606
0.3889
253,071
+0.02(+5.65%)
Jan 16, 2024
0.4200
0.4299
0.3500
0.3681
1,185,708
-0.07(-15.57%)
Jan 12, 2024
0.4500
0.4784
0.4200
0.4360
506,076
-0.00(-0.91%)
Jan 11, 2024
0.4500
0.4560
0.4273
0.4400
545,001
-0.01(-2.22%)
Jan 10, 2024
0.4200
0.4694
0.4240
0.4500
637,209
+0.02(+4.31%)
Jan 09, 2024
0.4600
0.4897
0.4200
0.4314
652,619
-0.04(-8.79%)
Jan 08, 2024
0.4600
0.4802
0.4320
0.4730
979,629
+0.02(+5.56%)
Jan 05, 2024
0.5064
0.5700
0.4200
0.4481
2,148,107
-0.06(-12.14%)
Jan 04, 2024
0.4650
0.5136
0.4650
0.5100
914,578
+0.04(+7.57%)
Jan 03, 2024
0.4605
0.4741
0.4401
0.4741
625,340
+0.02(+4.20%)
Jan 02, 2024
0.4450
0.4706
0.4312
0.4550
1,076,746
+0.03(+7.06%)
Dec 29, 2023
0.3750
0.4470
0.3675
0.4250
2,512,213
+0.06(+16.79%)
Dec 28, 2023
0.3410
0.4000
0.3400
0.3639
2,007,339
+0.02(+4.42%)
Dec 27, 2023
0.3600
0.3600
0.3462
0.3485
248,544
-0.00(-1.30%)
Dec 26, 2023
0.3410
0.3590
0.3401
0.3531
270,124
+0.01(+1.58%)
Dec 22, 2023
0.3470
0.3580
0.3364
0.3476
548,774
+0.00(+0.32%)
Dec 21, 2023
0.3200
0.3485
0.3200
0.3465
292,981
+0.01(+4.05%)
Dec 20, 2023
0.3300
0.3500
0.3214
0.3330
316,095
-0.00(-0.60%)
Dec 19, 2023
0.3300
0.3350
0.3130
0.3350
375,691
+0.00(+0.00%)
Dec 18, 2023
0.3400
0.3475
0.3246
0.3350
185,924
-0.01(-3.62%)
Dec 15, 2023
0.3300
0.3500
0.3101
0.3476
406,114
+0.02(+5.65%)
Dec 14, 2023
0.3360
0.3626
0.3201
0.3290
455,948
-0.01(-1.73%)
Dec 13, 2023
0.3400
0.3450
0.3200
0.3348
355,480
+0.00(+1.12%)
Dec 12, 2023
0.3300
0.3650
0.3300
0.3311
480,210
+0.00(+0.30%)
Dec 11, 2023
0.3399
0.3571
0.3161
0.3301
537,045
-0.01(-1.90%)
Dec 08, 2023
0.2927
0.3540
0.2901
0.3365
1,359,467
+0.04(+13.64%)
Dec 07, 2023
0.3000
0.3000
0.2860
0.2961
239,714
+0.01(+3.46%)
Dec 06, 2023
0.2943
0.3095
0.2811
0.2862
495,272
-0.01(-2.42%)
Dec 05, 2023
0.2950
0.3100
0.2857
0.2933
158,503
-0.01(-2.88%)
Dec 04, 2023
0.3100
0.3160
0.2925
0.3020
333,166
-0.02(-5.03%)
Dec 01, 2023
0.2950
0.3200
0.2877
0.3180
395,687
+0.02(+6.14%)
Nov 30, 2023
0.3000
0.3050
0.2776
0.2996
499,109
-0.00(-1.09%)
Nov 29, 2023
0.3240
0.3240
0.2901
0.3029
665,084
-0.02(-5.14%)
Nov 28, 2023
0.3043
0.3240
0.2883
0.3193
770,221
+0.01(+2.67%)
Nov 27, 2023
0.3287
0.3287
0.3100
0.3110
584,579
-0.02(-5.01%)
Nov 24, 2023
0.3018
0.3280
0.2956
0.3274
449,597
+0.03(+9.13%)
Nov 22, 2023
0.3000
0.3250
0.2925
0.3000
1,339,971
+0.00(+0.70%)
Nov 21, 2023
0.2924
0.3100
0.2790
0.2979
861,922
+0.00(+1.05%)
Nov 20, 2023
0.2551
0.2950
0.2551
0.2948
2,548,068
+0.04(+14.62%)
Nov 17, 2023
0.2400
0.2577
0.2266
0.2572
1,129,195
+0.00(+0.63%)
Nov 16, 2023
0.2600
0.2722
0.2219
0.2556
977,315
-0.01(-3.84%)
Nov 15, 2023
0.2548
0.2884
0.2416
0.2658
2,665,086
+0.01(+3.95%)
Nov 14, 2023
0.2300
0.2750
0.2200
0.2557
5,150,519
+0.04(+16.23%)
Nov 13, 2023
0.2200
0.2343
0.1971
0.2200
5,562,130
+0.02(+10.00%)
Nov 10, 2023
0.2050
0.2200
0.1801
0.2000
8,439,980
+0.01(+8.05%)
Nov 09, 2023
0.1780
0.1876
0.1756
0.1851
360,771
+0.00(+2.72%)
Nov 08, 2023
0.1900
0.1900
0.1713
0.1802
335,298
-0.01(-3.12%)
Nov 07, 2023
0.1840
0.1889
0.1790
0.1860
229,292
+0.00(+0.54%)
Nov 06, 2023
0.2000
0.2000
0.1833
0.1850
255,636
-0.00(-0.22%)
Nov 03, 2023
0.1926
0.1950
0.1833
0.1854
228,433
-0.00(-1.90%)
Nov 02, 2023
0.1730
0.1900
0.1729
0.1890
338,417
+0.02(+9.37%)
Nov 01, 2023
0.1766
0.1800
0.1228
0.1728
195,885
-0.01(-4.00%)
Oct 31, 2023
0.1800
0.1837
0.1745
0.1800
359,397
-0.01(-2.70%)
Oct 30, 2023
0.2000
0.2000
0.1822
0.1850
420,500
-0.01(-6.23%)
Oct 27, 2023
0.2040
0.2053
0.1946
0.1973
131,370
+0.00(+0.87%)
Oct 26, 2023
0.2078
0.2160
0.1870
0.1956
660,248
-0.01(-6.28%)
Oct 25, 2023
0.2034
0.2180
0.2034
0.2087
187,996
+0.00(+0.43%)
Oct 24, 2023
0.2100
0.2200
0.2044
0.2078
388,225
+0.00(+0.19%)
Oct 23, 2023
0.2185
0.2185
0.2071
0.2074
226,580
-0.01(-4.34%)
Oct 20, 2023
0.2100
0.2195
0.2072
0.2168
267,422
+0.01(+4.68%)
Oct 19, 2023
0.2290
0.2300
0.2010
0.2071
204,683
-0.02(-8.36%)
Oct 18, 2023
0.2349
0.2400
0.2100
0.2260
320,456
-0.00(-0.83%)
Oct 17, 2023
0.2285
0.2400
0.2210
0.2279
331,088
+0.01(+3.12%)
Oct 16, 2023
0.2200
0.2350
0.2176
0.2210
329,242
+0.00(+0.45%)
Oct 13, 2023
0.2050
0.2275
0.2050
0.2200
556,784
+0.01(+6.13%)
Oct 12, 2023
0.2065
0.2135
0.2053
0.2073
138,274
+0.00(+0.39%)
Oct 11, 2023
0.2098
0.2102
0.2052
0.2065
139,678
-0.00(-1.20%)
Oct 10, 2023
0.2090
0.2115
0.2032
0.2090
161,718
+0.00(+1.80%)
Oct 09, 2023
0.2130
0.2139
0.2022
0.2053
114,409
-0.00(-0.92%)
Oct 06, 2023
0.2130
0.2137
0.2041
0.2072
171,386
+0.00(+1.57%)
Oct 05, 2023
0.2035
0.2150
0.2000
0.2040
133,626
-0.01(-2.90%)
Oct 04, 2023
0.2079
0.2150
0.2079
0.2101
92,978
+0.00(+0.10%)
Oct 03, 2023
0.2100
0.2150
0.2050
0.2099
222,586
-0.00(-0.52%)
Oct 02, 2023
0.2100
0.2140
0.2071
0.2110
216,896
-0.00(-1.40%)
Sep 29, 2023
0.2100
0.2147
0.2100
0.2140
148,818
+0.00(+1.90%)
Sep 28, 2023
0.2120
0.2168
0.2100
0.2100
85,714
-0.00(-1.45%)
Sep 27, 2023
0.2100
0.2198
0.2100
0.2131
196,120
+0.00(+0.05%)
Sep 26, 2023
0.2093
0.2209
0.2052
0.2130
232,290
+0.00(+0.57%)
Sep 25, 2023
0.2200
0.2161
0.2118
0.2118
157,561
-0.00(-1.99%)
Sep 22, 2023
0.2200
0.2200
0.2119
0.2161
102,507
-0.00(-1.77%)
Sep 21, 2023
0.2186
0.2260
0.2125
0.2200
95,669
-0.00(-0.32%)
Sep 20, 2023
0.2200
0.2270
0.2188
0.2207
137,173
-0.00(-1.03%)
Sep 19, 2023
0.2200
0.2270
0.2176
0.2230
108,747
+0.00(+0.90%)
Sep 18, 2023
0.2300
0.2376
0.2175
0.2210
187,357
-0.02(-9.80%)
Sep 15, 2023
0.2158
0.2450
0.2158
0.2450
359,539
+0.02(+10.86%)
Sep 14, 2023
0.2262
0.2289
0.2200
0.2210
139,542
-0.00(-0.09%)
Sep 13, 2023
0.2348
0.2348
0.2212
0.2212
288,271
-0.01(-3.83%)
Sep 12, 2023
0.2213
0.2360
0.2213
0.2300
172,534
+0.00(+0.00%)
Sep 11, 2023
0.2298
0.2394
0.2247
0.2300
173,917
+0.00(+0.44%)
Sep 08, 2023
0.2310
0.2365
0.2175
0.2290
261,682
-0.01(-2.55%)
Sep 07, 2023
0.2400
0.2400
0.2276
0.2350
127,160
+0.00(+0.26%)
Sep 06, 2023
0.2400
0.2434
0.2276
0.2344
200,187
-0.00(-1.10%)
Sep 05, 2023
0.2400
0.2400
0.2200
0.2370
276,239
-0.00(-1.04%)
Sep 01, 2023
0.2380
0.2489
0.2380
0.2395
250,252
+0.00(+0.63%)
Aug 31, 2023
0.2445
0.2497
0.2371
0.2380
341,534
-0.00(-0.83%)
Aug 30, 2023
0.2310
0.2497
0.2310
0.2400
231,294
+0.01(+2.87%)
Aug 29, 2023
0.2370
0.2390
0.2310
0.2333
212,278
-0.00(-0.68%)
Aug 28, 2023
0.2300
0.2440
0.2276
0.2349
211,498
+0.00(+2.13%)
Aug 25, 2023
0.2373
0.2398
0.2255
0.2300
215,017
+0.00(+0.04%)
Aug 24, 2023
0.2328
0.2460
0.2222
0.2299
204,574
-0.01(-4.21%)
Aug 23, 2023
0.2250
0.2440
0.2233
0.2400
356,094
+0.01(+5.77%)
Aug 22, 2023
0.2220
0.2294
0.2202
0.2269
151,274
-0.00(-0.09%)
Aug 21, 2023
0.2200
0.2298
0.2190
0.2271
179,348
+0.00(+1.38%)
Aug 18, 2023
0.2270
0.2300
0.2154
0.2240
884,126
-0.01(-3.66%)
Aug 17, 2023
0.2310
0.2351
0.2254
0.2325
291,091
-0.01(-2.52%)
Aug 16, 2023
0.2450
0.2450
0.2348
0.2385
188,375
-0.00(-0.63%)
Aug 15, 2023
0.2550
0.2550
0.2350
0.2400
338,701
-0.01(-3.26%)
Aug 14, 2023
0.2524
0.2552
0.2461
0.2481
606,940
+0.00(+1.27%)
Aug 11, 2023
0.2478
0.2700
0.2402
0.2450
732,970
+0.01(+6.24%)
Aug 10, 2023
0.2225
0.2377
0.2225
0.2306
316,914
-0.00(-0.09%)
Aug 09, 2023
0.2300
0.2334
0.2234
0.2308
177,748
-0.00(-1.37%)
Aug 08, 2023
0.2470
0.2479
0.2305
0.2340
147,827
-0.01(-3.31%)
Aug 07, 2023
0.2445
0.2475
0.2330
0.2420
221,516
+0.01(+2.28%)
Aug 04, 2023
0.2310
0.2479
0.2302
0.2366
243,053
+0.00(+1.11%)
Aug 03, 2023
0.2467
0.2498
0.2301
0.2340
233,621
-0.01(-4.88%)
Aug 02, 2023
0.2550
0.2552
0.2393
0.2460
210,021
-0.01(-3.53%)
Aug 01, 2023
0.2560
0.2595
0.2400
0.2550
489,122
+0.00(+1.39%)
Jul 31, 2023
0.2577
0.2590
0.2500
0.2515
983,374
+0.00(+0.60%)
Jul 28, 2023
0.2400
0.2500
0.2375
0.2500
546,747
+0.01(+5.49%)
Jul 27, 2023
0.2543
0.2544
0.2335
0.2370
867,588
-0.01(-5.12%)
Jul 26, 2023
0.2400
0.2500
0.2300
0.2498
1,033,645
+0.01(+3.65%)
Jul 25, 2023
0.2180
0.2503
0.2090
0.2410
2,071,806
+0.03(+14.54%)
Jul 24, 2023
0.2100
0.2199
0.2010
0.2104
515,171
-0.00(-0.14%)
Jul 21, 2023
0.2150
0.2198
0.2107
0.2107
301,729
-0.01(-3.79%)
Jul 20, 2023
0.2200
0.2200
0.2150
0.2190
290,125
+0.00(+1.39%)
Jul 19, 2023
0.2210
0.2270
0.2150
0.2160
424,632
-0.00(-1.64%)
Jul 18, 2023
0.2250
0.2281
0.2150
0.2196
417,090
-0.01(-2.31%)
Jul 17, 2023
0.2290
0.2290
0.2200
0.2248
180,880
+0.00(+1.31%)
Jul 14, 2023
0.2300
0.2303
0.2210
0.2219
615,036
-0.01(-3.52%)
Jul 13, 2023
0.2200
0.2374
0.2200
0.2300
352,161
+0.00(+0.00%)
Jul 12, 2023
0.2300
0.2380
0.2240
0.2300
582,848
+0.00(+0.66%)
Jul 11, 2023
0.2236
0.2398
0.2236
0.2285
362,966
+0.00(+1.56%)
Jul 10, 2023
0.2268
0.2326
0.2201
0.2250
577,121
-0.01(-2.17%)
Jul 07, 2023
0.2257
0.2386
0.2210
0.2300
441,956
-0.00(-2.13%)
Jul 06, 2023
0.2399
0.2399
0.2249
0.2350
302,118
-0.00(-0.63%)
Jul 05, 2023
0.2300
0.2431
0.2268
0.2365
625,090
+0.01(+2.83%)
Jul 03, 2023
0.2300
0.2370
0.2231
0.2300
1,924,178
+0.01(+3.60%)
Jun 30, 2023
0.2290
0.2290
0.2194
0.2220
268,041
-0.01(-3.27%)
Jun 29, 2023
0.2280
0.2297
0.2209
0.2295
350,667
+0.01(+4.13%)
Jun 28, 2023
0.2250
0.2310
0.2197
0.2204
437,477
-0.01(-4.63%)
Jun 27, 2023
0.2317
0.2349
0.2256
0.2311
635,575
-0.00(-1.62%)
Jun 26, 2023
0.2354
0.2408
0.2320
0.2349
223,108
-0.01(-2.53%)
Jun 23, 2023
0.2433
0.2498
0.2400
0.2410
286,272
-0.00(-0.95%)
Jun 22, 2023
0.2497
0.2499
0.2320
0.2433
434,303
-0.00(-1.06%)
Jun 21, 2023
0.2303
0.2498
0.2250
0.2459
679,913
+0.02(+6.91%)
Jun 20, 2023
0.2400
0.2442
0.2266
0.2300
350,125
-0.00(-2.09%)
Jun 16, 2023
0.2400
0.2420
0.2276
0.2349
381,349
+0.00(+0.38%)
Jun 15, 2023
0.2229
0.2390
0.2171
0.2340
475,088
+0.01(+6.36%)
Jun 14, 2023
0.2300
0.2390
0.2150
0.2200
911,541
-0.01(-6.14%)
Jun 13, 2023
0.2400
0.2427
0.2252
0.2344
672,044
+0.00(+1.96%)
Jun 12, 2023
0.2390
0.2410
0.2251
0.2299
626,389
-0.01(-5.31%)
Jun 09, 2023
0.2450
0.2500
0.2400
0.2428
364,531
-0.01(-2.10%)
Jun 08, 2023
0.2500
0.2500
0.2450
0.2480
278,810
-0.00(-0.08%)
Jun 07, 2023
0.2473
0.2628
0.2400
0.2482
2,516,912
-0.00(-0.72%)
Jun 06, 2023
0.2500
0.2500
0.2424
0.2500
378,057
+0.00(+0.00%)
Jun 05, 2023
0.2500
0.2539
0.2452
0.2500
635,082
-0.00(-0.75%)
Jun 02, 2023
0.2664
0.2664
0.2491
0.2519
773,901
-0.01(-3.08%)
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.