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
Galiano Gold Inc
(NY:
GAU
)
1.590
+0.030 (+1.92%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 31, 2022
0.4007
0.4050
0.3800
0.3893
260,719
-0.01(-2.65%)
May 27, 2022
0.3989
0.4050
0.3910
0.3999
72,667
+0.00(+1.24%)
May 26, 2022
0.3915
0.4081
0.3812
0.3950
261,973
+0.01(+3.54%)
May 25, 2022
0.4000
0.4150
0.3800
0.3815
670,175
-0.02(-4.77%)
May 24, 2022
0.4110
0.4200
0.3960
0.4006
422,883
-0.01(-2.32%)
May 23, 2022
0.4200
0.4220
0.4050
0.4101
141,499
+0.01(+2.01%)
May 20, 2022
0.4168
0.4238
0.4000
0.4020
158,737
-0.01(-3.55%)
May 19, 2022
0.4200
0.4300
0.3950
0.4168
469,776
+0.01(+3.60%)
May 18, 2022
0.4100
0.4200
0.4002
0.4023
151,586
-0.02(-3.78%)
May 17, 2022
0.4000
0.4181
0.3950
0.4181
204,501
+0.01(+2.00%)
May 16, 2022
0.4000
0.4099
0.3911
0.4099
146,388
+0.02(+3.90%)
May 13, 2022
0.3900
0.4045
0.3820
0.3945
413,632
+0.01(+3.43%)
May 12, 2022
0.3700
0.4143
0.3658
0.3814
724,203
-0.02(-4.67%)
May 11, 2022
0.4200
0.4300
0.3950
0.4001
428,152
-0.01(-1.98%)
May 10, 2022
0.4205
0.4370
0.3700
0.4082
555,083
-0.01(-2.81%)
May 09, 2022
0.4300
0.4580
0.4200
0.4200
822,350
-0.03(-6.77%)
May 06, 2022
0.4600
0.5000
0.4500
0.4505
200,486
+0.01(+2.39%)
May 05, 2022
0.4710
0.4761
0.4400
0.4400
235,908
-0.02(-4.78%)
May 04, 2022
0.4500
0.4650
0.4450
0.4621
173,356
+0.01(+1.85%)
May 03, 2022
0.4374
0.4540
0.4366
0.4537
262,686
+0.01(+1.96%)
May 02, 2022
0.4500
0.4511
0.4300
0.4450
806,220
-0.01(-1.11%)
Apr 29, 2022
0.4700
0.4750
0.4500
0.4500
394,850
-0.02(-4.26%)
Apr 28, 2022
0.4800
0.4800
0.4605
0.4700
318,538
+0.01(+1.75%)
Apr 27, 2022
0.4559
0.4700
0.4559
0.4619
288,113
+0.00(+0.06%)
Apr 26, 2022
0.4700
0.4788
0.4580
0.4616
748,481
-0.01(-2.82%)
Apr 25, 2022
0.4800
0.4900
0.4540
0.4750
550,231
-0.03(-5.94%)
Apr 22, 2022
0.5070
0.5200
0.5000
0.5050
347,681
-0.01(-1.00%)
Apr 21, 2022
0.5200
0.5220
0.5000
0.5101
487,314
-0.01(-2.07%)
Apr 20, 2022
0.5250
0.5300
0.5160
0.5209
243,600
-0.01(-1.53%)
Apr 19, 2022
0.5200
0.5400
0.5180
0.5290
329,220
-0.00(-0.90%)
Apr 18, 2022
0.5320
0.5417
0.5216
0.5338
403,248
+0.00(+0.72%)
Apr 14, 2022
0.5300
0.5348
0.5200
0.5300
241,050
+0.01(+1.92%)
Apr 13, 2022
0.5260
0.5364
0.5190
0.5200
433,602
-0.01(-1.14%)
Apr 12, 2022
0.5200
0.5333
0.5200
0.5260
480,053
+0.00(+0.38%)
Apr 11, 2022
0.5250
0.5410
0.5180
0.5240
405,219
-0.01(-2.48%)
Apr 08, 2022
0.5420
0.5490
0.5332
0.5373
502,348
-0.00(-0.65%)
Apr 07, 2022
0.5261
0.5421
0.5201
0.5408
469,933
+0.01(+2.06%)
Apr 06, 2022
0.5200
0.5379
0.5200
0.5299
298,168
-0.01(-0.95%)
Apr 05, 2022
0.5278
0.5412
0.5200
0.5350
635,242
+0.00(+0.00%)
Apr 04, 2022
0.5400
0.5450
0.5205
0.5350
689,643
+0.00(+0.56%)
Apr 01, 2022
0.5475
0.5500
0.5031
0.5320
1,880,730
-0.02(-3.76%)
Mar 31, 2022
0.5600
0.5621
0.5400
0.5528
510,790
-0.00(-0.58%)
Mar 30, 2022
0.5700
0.5700
0.5216
0.5560
1,098,380
-0.04(-6.66%)
Mar 29, 2022
0.6000
0.6020
0.5700
0.5957
416,875
-0.00(-0.72%)
Mar 28, 2022
0.6251
0.6349
0.6000
0.6000
351,525
-0.03(-4.78%)
Mar 25, 2022
0.6300
0.6301
0.6174
0.6301
212,607
+0.00(+0.02%)
Mar 24, 2022
0.6400
0.6400
0.6226
0.6300
229,150
-0.01(-1.55%)
Mar 23, 2022
0.6400
0.6400
0.6112
0.6399
472,648
+0.01(+1.56%)
Mar 22, 2022
0.6500
0.6500
0.6110
0.6301
429,648
-0.02(-3.06%)
Mar 21, 2022
0.6200
0.6500
0.6182
0.6500
876,981
+0.03(+5.52%)
Mar 18, 2022
0.6200
0.6421
0.6001
0.6160
940,306
-0.01(-2.07%)
Mar 17, 2022
0.6356
0.6370
0.6100
0.6290
448,061
+0.02(+3.11%)
Mar 16, 2022
0.5820
0.6200
0.5777
0.6100
778,766
+0.02(+2.92%)
Mar 15, 2022
0.5700
0.5945
0.5625
0.5927
691,579
+0.01(+2.19%)
Mar 14, 2022
0.6299
0.6299
0.5783
0.5800
944,577
-0.05(-8.34%)
Mar 11, 2022
0.6600
0.6699
0.6230
0.6328
936,462
-0.01(-0.83%)
Mar 10, 2022
0.6400
0.6599
0.6300
0.6381
725,814
-0.02(-2.40%)
Mar 09, 2022
0.6417
0.6538
0.6100
0.6538
643,019
-0.02(-2.48%)
Mar 08, 2022
0.6310
0.6704
0.6187
0.6704
2,394,936
+0.05(+7.69%)
Mar 07, 2022
0.6100
0.6348
0.6049
0.6225
1,201,603
+0.03(+4.25%)
Mar 04, 2022
0.6187
0.6199
0.5827
0.5971
967,005
-0.02(-3.65%)
Mar 03, 2022
0.6094
0.6200
0.5940
0.6197
885,440
+0.01(+1.61%)
Mar 02, 2022
0.6057
0.6187
0.5899
0.6099
509,197
-0.01(-1.63%)
Mar 01, 2022
0.5975
0.6200
0.5753
0.6200
1,278,120
+0.00(+0.39%)
Feb 28, 2022
0.6371
0.6371
0.5649
0.6176
1,319,900
+0.01(+1.38%)
Feb 25, 2022
0.7600
0.7004
0.5998
0.6092
3,119,387
-0.16(-20.85%)
Feb 24, 2022
0.7900
0.7900
0.7501
0.7697
525,056
-0.00(-0.49%)
Feb 23, 2022
0.7400
0.7735
0.7100
0.7735
740,167
+0.02(+3.22%)
Feb 22, 2022
0.7401
0.7568
0.7350
0.7494
379,050
-0.00(-0.60%)
Feb 18, 2022
0.7539
0
-0.02(-2.51%)
Feb 17, 2022
0.7301
0.7788
0.7301
0.7733
597,000
+0.01(+1.75%)
Feb 16, 2022
0.7300
0.7600
0.7200
0.7600
466,688
+0.03(+4.11%)
Feb 15, 2022
0.7150
0.7319
0.7030
0.7300
594,779
+0.01(+0.69%)
Feb 14, 2022
0.7298
0.7347
0.7150
0.7250
455,906
+0.01(+1.43%)
Feb 11, 2022
0.6636
0.7181
0.6636
0.7148
684,921
+0.05(+8.30%)
Feb 10, 2022
0.6728
0.7100
0.6551
0.6600
556,107
-0.03(-3.65%)
Feb 09, 2022
0.6936
0.7100
0.6650
0.6850
368,490
-0.01(-2.00%)
Feb 08, 2022
0.6800
0.7049
0.6755
0.6990
344,046
+0.03(+4.16%)
Feb 07, 2022
0.6500
0.6939
0.6500
0.6711
854,005
+0.01(+1.59%)
Feb 04, 2022
0.6750
0.6831
0.6600
0.6606
283,758
-0.01(-0.96%)
Feb 03, 2022
0.6600
0.6670
356,643
-0.01(-0.89%)
Feb 02, 2022
0.6780
0.6881
0.6600
0.6730
569,853
-0.01(-1.03%)
Feb 01, 2022
0.6760
0.6800
0.6627
0.6800
385,499
-0.01(-1.45%)
Jan 31, 2022
0.6400
0.6900
0.6900
307,135
+0.05(+7.23%)
Jan 28, 2022
0.6682
0.6700
0.6322
0.6435
232,636
-0.01(-1.11%)
Jan 27, 2022
0.6900
0.6900
0.6507
0.6507
437,624
-0.05(-7.04%)
Jan 26, 2022
0.6856
0.7347
0.6500
0.7000
1,924,407
+0.06(+9.05%)
Jan 25, 2022
0.6536
0.6751
0.6400
0.6419
677,894
+0.00(+0.69%)
Jan 24, 2022
0.6800
0.6850
0.6275
0.6375
749,023
-0.04(-5.56%)
Jan 21, 2022
0.7700
0.7700
0.6750
0.6750
451,143
-0.04(-5.42%)
Jan 20, 2022
0.7200
0.8000
0.7029
0.7137
635,006
-0.00(-0.10%)
Jan 19, 2022
0.6660
0.7149
0.6627
0.7144
971,404
+0.04(+6.63%)
Jan 18, 2022
0.6800
0.6800
0.6600
0.6700
198,658
+0.01(+1.36%)
Jan 14, 2022
0.6610
0
-0.02(-3.53%)
Jan 13, 2022
0.7000
0.7082
0.6800
0.6852
315,616
-0.02(-2.30%)
Jan 12, 2022
0.7000
0.7053
0.6758
0.7013
565,141
+0.00(+0.47%)
Jan 11, 2022
0.6707
0.6997
0.6601
0.6980
306,701
+0.02(+3.35%)
Jan 10, 2022
0.6740
0.6955
0.6037
0.6754
550,531
+0.00(+0.67%)
Jan 07, 2022
0.6627
0.7016
0.6627
0.6709
214,878
-0.01(-0.87%)
Jan 06, 2022
0.6810
0.6998
0.6640
0.6768
499,415
-0.01(-1.21%)
Jan 05, 2022
0.7137
0.7299
0.6826
0.6851
356,905
-0.02(-3.48%)
Jan 04, 2022
0.7200
0.7290
0.6951
0.7098
174,919
-0.00(-0.03%)
Jan 03, 2022
0.6823
0.7100
0.6701
0.7100
232,012
+0.01(+1.46%)
Dec 31, 2021
0.6860
0.7100
0.6800
0.6998
745,077
+0.01(+1.13%)
Dec 30, 2021
0.6800
0.7134
0.6828
0.6920
815,701
-0.01(-0.86%)
Dec 29, 2021
0.6720
0.7000
0.6616
0.6980
826,563
+0.02(+2.62%)
Dec 28, 2021
0.6750
0.7100
0.6750
0.6802
534,284
-0.00(-0.06%)
Dec 27, 2021
0.7100
0.7300
0.6803
0.6806
777,140
-0.04(-5.49%)
Dec 23, 2021
0.7122
0.7206
0.7074
0.7201
555,010
+0.00(+0.63%)
Dec 22, 2021
0.7029
0.7400
0.6981
0.7156
391,049
+0.01(+0.79%)
Dec 21, 2021
0.6798
0.7200
0.6531
0.7100
438,725
+0.05(+6.82%)
Dec 20, 2021
0.6401
0.6798
0.6351
0.6647
1,003,288
+0.05(+8.59%)
Dec 17, 2021
0.7000
0.7038
0.6121
0.6121
628,497
-0.08(-11.29%)
Dec 16, 2021
0.6755
0.7064
0.6755
0.6900
472,598
+0.02(+2.68%)
Dec 15, 2021
0.7000
0.7000
0.6330
0.6720
735,879
-0.01(-1.61%)
Dec 14, 2021
0.6940
0.7002
0.6700
0.6830
479,538
-0.02(-2.44%)
Dec 13, 2021
0.6900
0.7200
0.6700
0.7001
529,959
+0.00(+0.66%)
Dec 10, 2021
0.7110
0.7222
0.6800
0.6955
244,293
-0.02(-3.11%)
Dec 09, 2021
0.7303
0.7400
0.7000
0.7178
225,966
-0.02(-2.34%)
Dec 08, 2021
0.7345
0.7370
0.7200
0.7350
71,088
+0.00(+0.14%)
Dec 07, 2021
0.7345
0.7391
0.7201
0.7340
426,845
-0.00(-0.10%)
Dec 06, 2021
0.7300
0.7500
0.7100
0.7347
226,045
+0.01(+1.37%)
Dec 03, 2021
0.7100
0.7259
0.7000
0.7248
201,591
+0.02(+2.52%)
Dec 02, 2021
0.7110
0.7270
0.6801
0.7070
434,912
-0.02(-3.15%)
Dec 01, 2021
0.7400
0.7599
0.7236
0.7300
317,588
-0.01(-1.34%)
Nov 30, 2021
0.7580
0.7685
0.7047
0.7399
881,005
-0.02(-2.90%)
Nov 29, 2021
0.7600
0.7699
0.7350
0.7620
436,988
+0.00(+0.29%)
Nov 26, 2021
0.8200
0.8200
0.7550
0.7598
498,367
-0.05(-5.61%)
Nov 24, 2021
0.7859
0.8069
0.7831
0.8050
152,394
-0.00(-0.25%)
Nov 23, 2021
0.8035
0.8117
0.7571
0.8070
683,926
-0.01(-0.98%)
Nov 22, 2021
0.7912
0.8150
0.7890
0.8150
484,085
+0.01(+1.75%)
Nov 19, 2021
0.8010
0.8299
0.7921
0.8010
408,909
-0.02(-2.19%)
Nov 18, 2021
0.8325
0.8325
0.8099
0.8189
313,274
-0.02(-1.94%)
Nov 17, 2021
0.8404
0.8450
0.8325
0.8351
179,524
+0.00(+0.36%)
Nov 16, 2021
0.8680
0.8680
0.8250
0.8321
308,090
-0.02(-1.82%)
Nov 15, 2021
0.8522
0.8799
0.8355
0.8475
469,035
-0.00(-0.29%)
Nov 12, 2021
0.8500
0.8681
0.8530
0.8500
432,418
-0.01(-1.32%)
Nov 11, 2021
0.9000
0.9029
0.8514
0.8614
642,028
-0.00(-0.36%)
Nov 10, 2021
0.8400
0.8645
642,515
+0.02(+2.43%)
Nov 09, 2021
0.8400
0.8450
0.8159
0.8440
417,267
+0.00(+0.48%)
Nov 08, 2021
0.8100
0.8400
0.8065
0.8400
372,918
+0.03(+3.07%)
Nov 05, 2021
0.8100
0.8300
0.7776
0.8150
472,715
+0.00(+0.62%)
Nov 04, 2021
0.8000
0.8148
0.7788
0.8100
305,545
+0.01(+1.73%)
Nov 03, 2021
0.7600
0.7975
0.7471
0.7962
333,513
+0.03(+3.38%)
Nov 02, 2021
0.7770
0.7800
0.7601
0.7702
353,787
-0.01(-1.38%)
Nov 01, 2021
0.7651
0.7900
0.7800
0.7810
254,740
+0.00(+0.13%)
Oct 29, 2021
0.8000
0.8221
0.7634
0.7800
467,798
-0.04(-4.76%)
Oct 28, 2021
0.8001
0.8220
0.7901
0.8190
230,720
+0.01(+0.94%)
Oct 27, 2021
0.8202
0.8232
0.7924
0.8114
286,663
-0.01(-1.43%)
Oct 26, 2021
0.8300
0.8232
321,707
+0.00(+0.39%)
Oct 25, 2021
0.8100
0.8300
0.8037
0.8200
538,343
+0.01(+1.23%)
Oct 22, 2021
0.8000
0.8276
0.8000
0.8100
465,416
+0.02(+2.65%)
Oct 21, 2021
0.8110
0.8182
0.7830
0.7891
244,742
-0.02(-2.18%)
Oct 20, 2021
0.8050
0.8300
0.8028
0.8067
308,990
+0.01(+0.84%)
Oct 19, 2021
0.8080
0.8198
0.7830
0.8000
315,779
-0.01(-0.87%)
Oct 18, 2021
0.8310
0.8390
0.8040
0.8070
534,243
-0.00(-0.23%)
Oct 15, 2021
0.8100
0.8300
0.8003
0.8089
160,474
-0.02(-1.94%)
Oct 14, 2021
0.8100
0.8299
0.7990
0.8249
334,698
+0.04(+4.55%)
Oct 13, 2021
0.7900
0.8100
0.7800
0.7890
541,120
+0.01(+1.65%)
Oct 12, 2021
0.7600
0.7762
0.7510
0.7762
204,908
+0.02(+3.15%)
Oct 11, 2021
0.7600
0.7898
0.7500
0.7525
213,931
-0.02(-3.02%)
Oct 08, 2021
0.7450
0.7850
0.7450
0.7759
536,811
+0.01(+1.66%)
Oct 07, 2021
0.7450
0.7800
0.7404
0.7632
516,317
+0.02(+2.55%)
Oct 06, 2021
0.7300
0.7442
0.7300
0.7442
183,078
+0.01(+0.84%)
Oct 05, 2021
0.7255
0.7450
0.7170
0.7380
338,588
+0.01(+1.79%)
Oct 04, 2021
0.7440
0.7440
0.7200
0.7250
328,007
-0.01(-1.36%)
Oct 01, 2021
0.7250
0.7358
0.7200
0.7350
265,575
+0.02(+2.08%)
Sep 30, 2021
0.7000
0.7300
0.7035
0.7200
304,886
+0.02(+2.84%)
Sep 29, 2021
0.7200
0.7230
0.6827
0.7001
430,574
-0.02(-3.07%)
Sep 28, 2021
0.7180
0.7229
0.7020
0.7223
394,881
+0.00(+0.32%)
Sep 27, 2021
0.7200
0.7299
0.7150
0.7200
361,767
+0.00(+0.36%)
Sep 24, 2021
0.7196
0.7295
0.7099
0.7174
156,989
-0.01(-0.86%)
Sep 23, 2021
0.7200
0.7286
0.7000
0.7236
490,488
+0.00(+0.57%)
Sep 22, 2021
0.7079
0.7398
0.7079
0.7195
417,063
+0.01(+1.34%)
Sep 21, 2021
0.6838
0.7178
0.6825
0.7100
556,464
+0.04(+5.62%)
Sep 20, 2021
0.6939
0.6939
0.6600
0.6722
1,269,135
-0.02(-2.59%)
Sep 17, 2021
0.7136
0.7295
0.6850
0.6901
3,835,196
-0.02(-2.80%)
Sep 16, 2021
0.6900
0.7123
0.6830
0.7100
836,486
+0.00(+0.50%)
Sep 15, 2021
0.7250
0.7320
0.6970
0.7065
962,667
-0.02(-2.42%)
Sep 14, 2021
0.7500
0.7624
0.7000
0.7240
1,553,875
-0.04(-4.61%)
Sep 13, 2021
0.8000
0.8077
0.7450
0.7590
2,430,649
-0.05(-6.01%)
Sep 10, 2021
0.8300
0.8440
0.8000
0.8075
451,890
-0.03(-3.58%)
Sep 09, 2021
0.8550
0.8550
0.8240
0.8375
249,332
-0.01(-1.74%)
Sep 08, 2021
0.8600
0.8800
0.8500
0.8523
283,358
-0.02(-2.38%)
Sep 07, 2021
0.9100
0.9112
0.8600
0.8731
314,316
-0.03(-2.99%)
Sep 03, 2021
0.8693
0.9100
0.8601
0.9000
477,523
+0.04(+5.03%)
Sep 02, 2021
0.8566
0.8700
0.8400
0.8569
182,943
-0.01(-0.70%)
Sep 01, 2021
0.9000
0.9000
0.8512
0.8629
303,072
-0.01(-0.91%)
Aug 31, 2021
0.8500
0.8800
0.8355
0.8708
394,027
+0.02(+2.45%)
Aug 30, 2021
0.8689
0.8898
0.8324
0.8500
474,751
-0.02(-2.38%)
Aug 27, 2021
0.8100
0.8707
0.8100
0.8707
473,682
+0.05(+5.92%)
Aug 26, 2021
0.8226
0.8298
0.8100
0.8220
219,560
+0.01(+0.86%)
Aug 25, 2021
0.8300
0.8416
0.8067
0.8150
392,010
-0.03(-2.98%)
Aug 24, 2021
0.8320
0.8499
0.8300
0.8400
157,050
+0.01(+1.24%)
Aug 23, 2021
0.8200
0.8400
0.8055
0.8297
775,533
+0.03(+4.33%)
Aug 20, 2021
0.7800
0.8101
0.7700
0.7953
510,791
+0.02(+1.96%)
Aug 19, 2021
0.8200
0.8300
0.7700
0.7800
865,304
-0.05(-6.02%)
Aug 18, 2021
0.8575
0.8599
0.8200
0.8300
517,609
-0.03(-3.12%)
Aug 17, 2021
0.8800
0.8800
0.8501
0.8567
402,855
-0.01(-0.79%)
Aug 16, 2021
0.8820
0.9000
0.8500
0.8635
543,600
-0.03(-3.62%)
Aug 13, 2021
0.8800
0.9063
0.8800
0.8959
432,786
+0.02(+1.77%)
Aug 12, 2021
0.9010
0.9389
0.8800
0.8803
786,964
-0.05(-5.34%)
Aug 11, 2021
0.9100
0.9498
0.9050
0.9300
460,654
+0.03(+3.09%)
Aug 10, 2021
0.8800
0.9100
0.8800
0.9021
562,827
+0.01(+1.36%)
Aug 09, 2021
0.9100
0.9400
0.8900
0.8900
544,608
-0.03(-3.38%)
Aug 06, 2021
0.9500
0.9569
0.9211
0.9211
518,249
-0.03(-3.21%)
Aug 05, 2021
0.9745
0.9799
0.9516
0.9516
294,827
-0.01(-1.47%)
Aug 04, 2021
1.030
1.040
0.9658
0.9658
543,789
-0.06(-6.23%)
Aug 03, 2021
1.040
1.040
1.010
1.030
561,004
-0.01(-0.96%)
Aug 02, 2021
1.020
1.040
1.010
1.040
357,746
+0.03(+2.97%)
Jul 30, 2021
0.9950
1.020
0.9764
1.010
324,720
+0.02(+1.61%)
Jul 29, 2021
0.9800
1.010
0.9800
0.9940
461,760
+0.01(+1.43%)
Jul 28, 2021
0.9650
0.9800
0.9504
0.9800
265,460
+0.04(+4.26%)
Jul 27, 2021
0.9600
0.9600
0.9331
0.9400
194,598
-0.01(-1.30%)
Jul 26, 2021
0.9345
0.9642
0.9345
0.9524
315,834
+0.01(+1.07%)
Jul 23, 2021
0.9430
0.9647
0.9300
0.9423
546,115
-0.02(-1.97%)
Jul 22, 2021
0.9806
0.9898
0.9546
0.9612
563,321
-0.03(-2.91%)
Jul 21, 2021
0.9600
0.9911
0.9530
0.9900
378,632
+0.05(+4.98%)
Jul 20, 2021
0.9500
0.9868
0.9402
0.9430
572,076
-0.02(-1.77%)
Jul 19, 2021
1.020
1.020
0.9443
0.9600
1,078,419
-0.06(-5.88%)
Jul 16, 2021
1.050
1.060
1.010
1.020
480,754
-0.02(-1.92%)
Jul 15, 2021
1.040
1.050
1.030
1.040
295,306
-0.01(-0.95%)
Jul 14, 2021
1.030
1.050
1.030
1.050
399,922
+0.01(+0.96%)
Jul 13, 2021
1.070
1.070
1.030
1.040
533,968
-0.01(-0.95%)
Jul 12, 2021
1.080
1.080
1.030
1.050
471,236
-0.03(-2.78%)
Jul 09, 2021
1.020
1.080
1.020
1.080
494,318
+0.06(+5.88%)
Jul 08, 2021
1.050
1.060
1.010
1.020
802,927
-0.04(-3.77%)
Jul 07, 2021
1.080
1.090
1.040
1.060
360,062
-0.02(-1.85%)
Jul 06, 2021
1.080
1.110
1.050
1.080
508,260
+0.01(+0.93%)
Jul 02, 2021
1.080
1.090
1.060
1.070
579,760
+0.00(+0.00%)
Jul 01, 2021
1.120
1.120
1.060
1.070
356,894
-0.02(-1.83%)
Jun 30, 2021
1.050
1.100
1.050
1.090
636,379
+0.03(+2.83%)
Jun 29, 2021
1.050
1.060
1.034
1.060
473,215
+0.00(+0.00%)
Jun 28, 2021
1.040
1.080
1.040
1.060
621,912
+0.01(+0.95%)
Jun 25, 2021
1.070
1.080
1.030
1.050
2,109,133
-0.03(-2.78%)
Jun 24, 2021
1.070
1.100
1.060
1.080
1,584,973
+0.01(+0.93%)
Jun 23, 2021
1.090
1.120
1.060
1.070
833,157
-0.02(-1.83%)
Jun 22, 2021
1.120
1.120
1.080
1.090
709,849
-0.02(-1.80%)
Jun 21, 2021
1.110
1.150
1.110
1.110
693,632
-0.02(-1.77%)
Jun 18, 2021
1.130
1.140
1.110
1.130
1,207,506
-0.02(-1.74%)
Jun 17, 2021
1.150
1.160
1.130
1.150
971,862
-0.03(-2.54%)
Jun 16, 2021
1.170
1.210
1.160
1.180
1,202,875
+0.00(+0.00%)
Jun 15, 2021
1.230
1.230
1.180
1.180
710,994
-0.05(-4.07%)
Jun 14, 2021
1.230
1.250
1.220
1.230
743,944
+0.00(+0.00%)
Jun 11, 2021
1.260
1.260
1.220
1.230
647,809
-0.02(-1.60%)
Jun 10, 2021
1.220
1.250
1.220
1.250
738,655
+0.02(+1.63%)
Jun 09, 2021
1.250
1.269
1.210
1.230
722,198
-0.03(-2.38%)
Jun 08, 2021
1.260
1.280
1.250
1.260
491,049
-0.02(-1.56%)
Jun 07, 2021
1.280
1.290
1.270
1.280
624,189
-0.01(-0.78%)
Jun 04, 2021
1.280
1.320
1.270
1.290
490,774
+0.01(+0.78%)
Jun 03, 2021
1.290
1.310
1.260
1.280
802,529
-0.06(-4.48%)
Jun 02, 2021
1.370
1.375
1.320
1.340
647,346
-0.02(-1.47%)
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.