Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BDVG )

11.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 11.06 11.06 11.03 11.03 933 -0.15(-1.31%)
May 22, 2024 11.22 11.22 11.15 11.17 9,681 -0.02(-0.17%)
May 21, 2024 11.23 11.23 11.19 11.19 5,480 -0.05(-0.44%)
May 20, 2024 11.25 11.25 11.24 11.24 2,575 -0.01(-0.09%)
May 17, 2024 11.23 11.25 11.23 11.25 1,607 -0.01(-0.05%)
May 16, 2024 11.23 11.26 11.23 11.26 14,385 +0.04(+0.34%)
May 15, 2024 11.19 11.22 11.19 11.22 4,542 +0.08(+0.71%)
May 14, 2024 11.11 11.14 11.11 11.14 8,301 +0.04(+0.34%)
May 13, 2024 11.12 11.16 11.10 11.10 68,265 -0.01(-0.09%)
May 10, 2024 11.10 11.11 11.08 11.11 8,475 +0.06(+0.54%)
May 09, 2024 10.98 11.05 10.98 11.05 14,224 +0.06(+0.55%)
May 08, 2024 10.95 10.99 10.95 10.99 52,489 +0.01(+0.09%)
May 07, 2024 10.98 11.00 10.97 10.98 51,391 +0.03(+0.27%)
May 06, 2024 10.95 10.95 10.89 10.95 34,880 +0.06(+0.55%)
May 03, 2024 10.92 10.92 10.89 10.89 13,315 +0.07(+0.62%)
May 02, 2024 10.81 10.82 10.77 10.82 4,257 +0.08(+0.70%)
May 01, 2024 10.74 10.78 10.74 10.75 2,347 -0.01(-0.08%)
Apr 30, 2024 10.87 10.87 10.76 10.76 2,047 -0.15(-1.37%)
Apr 29, 2024 10.93 10.93 10.91 10.91 1,112 +0.04(+0.37%)
Apr 26, 2024 10.88 10.88 10.87 10.87 1,202 -0.02(-0.17%)
Apr 25, 2024 10.88 10.88 10.88 10.88 270 -0.05(-0.43%)
Apr 24, 2024 10.92 10.93 10.85 10.93 1,229 -0.01(-0.09%)
Apr 23, 2024 10.90 10.94 10.90 10.94 778 +0.02(+0.18%)
Apr 22, 2024 10.89 10.93 10.89 10.92 904 +0.09(+0.87%)
Apr 19, 2024 10.78 10.83 10.78 10.83 779 +0.11(+0.99%)
Apr 18, 2024 10.74 10.74 10.71 10.72 2,400 +0.01(+0.06%)
Apr 17, 2024 10.72 10.72 10.71 10.71 947 -0.02(-0.16%)
Apr 16, 2024 10.76 10.76 10.70 10.73 4,005 -0.03(-0.28%)
Apr 15, 2024 10.89 10.89 10.76 10.76 2,155 -0.04(-0.37%)
Apr 12, 2024 10.95 10.95 10.80 10.80 2,442 -0.18(-1.60%)
Apr 11, 2024 10.91 10.98 10.90 10.98 2,915 -0.00(-0.04%)
Apr 10, 2024 10.98 10.98 10.98 10.98 326 -0.10(-0.94%)
Apr 09, 2024 11.13 11.13 11.04 11.08 1,005 +0.01(+0.13%)
Apr 08, 2024 11.04 11.07 11.04 11.07 640 +0.05(+0.45%)
Apr 05, 2024 11.03 11.04 11.00 11.02 1,838 +0.02(+0.18%)
Apr 04, 2024 11.14 11.14 10.97 11.00 7,782 -0.08(-0.73%)
Apr 03, 2024 11.12 11.12 11.08 11.08 2,286 -0.04(-0.32%)
Apr 02, 2024 11.11 11.12 11.11 11.12 2,931 -0.07(-0.66%)
Apr 01, 2024 11.26 11.26 11.16 11.19 8,670 -0.13(-1.15%)
Mar 28, 2024 11.24 11.32 11.17 11.32 27,961 +0.15(+1.33%)
Mar 27, 2024 11.10 11.17 11.10 11.17 3,725 +0.17(+1.52%)
Mar 26, 2024 11.01 11.02 11.00 11.00 1,785 -0.04(-0.35%)
Mar 25, 2024 11.11 11.11 11.04 11.04 1,219 -0.04(-0.36%)
Mar 22, 2024 11.10 11.10 11.07 11.08 1,861 -0.03(-0.24%)
Mar 21, 2024 11.10 11.11 11.10 11.11 677 +0.07(+0.63%)
Mar 20, 2024 10.98 11.04 10.98 11.04 698 +0.05(+0.47%)
Mar 19, 2024 10.95 11.00 10.93 10.99 6,121 +0.07(+0.63%)
Mar 18, 2024 10.92 10.94 10.92 10.92 1,232 +0.02(+0.22%)
Mar 15, 2024 10.86 10.90 10.86 10.90 1,214 +0.00(+0.00%)
Mar 14, 2024 10.88 10.89 10.88 10.89 1,408 -0.06(-0.50%)
Mar 13, 2024 10.98 10.98 10.95 10.95 3,902 -0.02(-0.22%)
Mar 12, 2024 10.95 10.99 10.94 10.97 24,482 +0.04(+0.36%)
Mar 11, 2024 10.92 10.93 10.85 10.93 5,180 +0.05(+0.42%)
Mar 08, 2024 10.91 10.91 10.89 10.89 870 -0.01(-0.13%)
Mar 07, 2024 10.91 10.92 10.90 10.90 1,727 +0.07(+0.64%)
Mar 06, 2024 10.85 10.87 10.83 10.83 2,510 +0.03(+0.27%)
Mar 05, 2024 10.82 10.84 10.80 10.80 2,902 -0.03(-0.32%)
Mar 04, 2024 10.82 10.85 10.82 10.84 4,686 +0.01(+0.09%)
Mar 01, 2024 10.78 10.83 10.78 10.83 1,302 +0.03(+0.24%)
Feb 29, 2024 10.86 10.86 10.79 10.80 6,359 +0.01(+0.09%)
Feb 28, 2024 10.83 10.83 10.77 10.79 1,947 +0.00(+0.02%)
Feb 27, 2024 10.76 10.79 10.76 10.79 9,815 +0.02(+0.14%)
Feb 26, 2024 10.78 10.79 10.78 10.78 3,101 -0.05(-0.43%)
Feb 23, 2024 10.81 10.83 10.81 10.82 2,932 +0.04(+0.35%)
Feb 22, 2024 10.72 10.80 10.72 10.78 11,303 +0.07(+0.62%)
Feb 21, 2024 10.73 10.73 10.66 10.72 4,525 +0.03(+0.31%)
Feb 20, 2024 10.62 10.70 10.62 10.68 10,066 +0.01(+0.10%)
Feb 16, 2024 10.67 10.74 10.67 10.67 8,420 -0.02(-0.14%)
Feb 15, 2024 10.61 10.70 10.61 10.69 8,469 +0.09(+0.89%)
Feb 14, 2024 10.59 10.59 10.53 10.59 43,304 +0.07(+0.65%)
Feb 13, 2024 10.53 10.54 10.48 10.53 8,425 -0.12(-1.16%)
Feb 12, 2024 10.63 10.66 10.63 10.65 7,341 +0.06(+0.52%)
Feb 09, 2024 10.63 10.63 10.57 10.59 37,920 -0.04(-0.35%)
Feb 08, 2024 10.70 10.70 10.58 10.63 6,927 -0.04(-0.36%)
Feb 07, 2024 10.61 10.67 10.59 10.67 4,530 +0.06(+0.57%)
Feb 06, 2024 10.48 10.61 10.48 10.61 1,647 +0.06(+0.52%)
Feb 05, 2024 10.62 10.62 10.46 10.55 36,637 -0.04(-0.37%)
Feb 02, 2024 10.56 10.66 10.55 10.59 20,224 +0.05(+0.46%)
Feb 01, 2024 10.48 10.54 10.48 10.54 1,772 +0.03(+0.29%)
Jan 31, 2024 10.61 10.63 10.51 10.51 14,846 -0.10(-0.90%)
Jan 30, 2024 10.56 10.61 10.56 10.61 1,315 +0.05(+0.43%)
Jan 29, 2024 10.56 10.56 10.49 10.56 2,575 +0.03(+0.27%)
Jan 26, 2024 10.53 10.54 10.53 10.54 2,087 +0.02(+0.15%)
Jan 25, 2024 10.47 10.52 10.47 10.52 1,231 +0.06(+0.56%)
Jan 24, 2024 10.50 10.50 10.46 10.46 674 +0.00(+0.03%)
Jan 23, 2024 10.50 10.50 10.44 10.46 816 +0.03(+0.32%)
Jan 22, 2024 10.42 10.42 10.42 10.42 376 +0.04(+0.38%)
Jan 19, 2024 10.31 10.38 10.31 10.38 2,372 +0.08(+0.76%)
Jan 18, 2024 10.26 10.31 10.24 10.31 1,043 +0.04(+0.44%)
Jan 17, 2024 10.27 10.28 10.24 10.26 3,113 -0.04(-0.44%)
Jan 16, 2024 10.31 10.32 10.31 10.31 756 -0.07(-0.68%)
Jan 12, 2024 10.37 10.40 10.34 10.38 899 +0.02(+0.15%)
Jan 11, 2024 10.31 10.36 10.31 10.36 526 -0.03(-0.31%)
Jan 10, 2024 10.37 10.39 10.37 10.39 321 +0.01(+0.08%)
Jan 09, 2024 10.41 10.41 10.36 10.38 1,283 -0.04(-0.34%)
Jan 08, 2024 10.35 10.42 10.33 10.42 811 +0.04(+0.39%)
Jan 05, 2024 10.41 10.41 10.38 10.38 366 -0.02(-0.24%)
Jan 04, 2024 10.40 10.40 10.40 10.40 322 -0.01(-0.11%)
Jan 03, 2024 10.42 10.42 10.41 10.42 1,088 -0.02(-0.17%)
Jan 02, 2024 10.43 10.44 10.41 10.43 1,809 +0.02(+0.23%)
Dec 29, 2023 10.41 10.41 10.41 10.41 460 -0.03(-0.33%)
Dec 28, 2023 10.49 10.49 10.42 10.44 1,259 +0.03(+0.33%)
Dec 27, 2023 10.42 10.42 10.39 10.41 500 -0.00(-0.02%)
Dec 26, 2023 10.41 10.41 10.41 10.41 678 +0.03(+0.33%)
Dec 22, 2023 10.40 10.41 10.38 10.38 4,739 +0.05(+0.45%)
Dec 21, 2023 10.30 10.33 10.30 10.33 418 +0.10(+0.95%)
Dec 20, 2023 10.37 10.37 10.23 10.23 1,389 -0.13(-1.23%)
Dec 19, 2023 10.35 10.36 10.35 10.36 810 +0.05(+0.53%)
Dec 18, 2023 10.31 10.31 10.31 10.31 305 +0.01(+0.14%)
Dec 15, 2023 10.30 10.30 10.28 10.29 765 -0.02(-0.18%)
Dec 14, 2023 10.31 10.31 10.31 10.31 582 +0.10(+0.93%)
Dec 13, 2023 10.07 10.21 10.07 10.21 457 +0.15(+1.52%)
Dec 12, 2023 10.04 10.07 10.04 10.06 438 -0.01(-0.11%)
Dec 11, 2023 10.01 10.07 9.984 10.07 1,020 +0.05(+0.50%)
Dec 08, 2023 10.06 10.06 9.993 10.02 1,016 +0.02(+0.18%)
Dec 07, 2023 9.993 10.01 9.993 10.00 1,491 +0.01(+0.15%)
Dec 06, 2023 10.02 10.03 9.990 9.990 739 -0.01(-0.10%)
Dec 05, 2023 10.14 10.14 10.000 10.000 848 -0.03(-0.28%)
Dec 04, 2023 9.993 10.03 9.993 10.03 421 +0.01(+0.11%)
Dec 01, 2023 9.959 10.02 9.959 10.02 403 +0.08(+0.85%)
Nov 30, 2023 9.924 9.932 9.889 9.932 664 +0.09(+0.94%)
Nov 29, 2023 9.874 9.874 9.840 9.840 1,678 +0.02(+0.17%)
Nov 28, 2023 9.845 9.845 9.823 9.823 1,038 +0.00(+0.03%)
Nov 27, 2023 9.805 9.820 9.795 9.820 1,047 -0.02(-0.20%)
Nov 24, 2023 9.840 9.840 9.840 9.840 350 +0.02(+0.21%)
Nov 22, 2023 9.819 9.819 9.819 9.819 330 +0.01(+0.08%)
Nov 21, 2023 9.825 9.835 9.785 9.811 1,454 +0.00(+0.01%)
Nov 20, 2023 9.835 9.845 9.775 9.810 879 +0.02(+0.21%)
Nov 17, 2023 9.771 9.789 9.771 9.789 1,177 +0.04(+0.39%)
Nov 16, 2023 9.755 9.755 9.716 9.751 950 -0.04(-0.45%)
Nov 15, 2023 9.796 9.796 9.796 9.796 191 +0.05(+0.51%)
Nov 14, 2023 9.747 9.795 9.746 9.746 517 +0.16(+1.66%)
Nov 13, 2023 9.557 9.616 9.557 9.587 1,231 -0.02(-0.22%)
Nov 10, 2023 9.535 9.608 9.535 9.608 236 +0.10(+1.01%)
Nov 09, 2023 9.512 9.512 9.512 9.512 283 -0.08(-0.86%)
Nov 08, 2023 9.595 9.595 9.595 9.595 63 -0.01(-0.11%)
Nov 07, 2023 9.606 9.605 9.605 9.605 134 -0.03(-0.31%)
Nov 06, 2023 9.626 9.636 9.626 9.635 311 -0.01(-0.15%)
Nov 03, 2023 9.650 9.650 9.650 9.650 366 +0.05(+0.55%)
Nov 02, 2023 9.527 9.597 9.527 9.597 521 +0.19(+1.97%)
Nov 01, 2023 9.408 9.411 9.398 9.411 350 +0.04(+0.41%)
Oct 31, 2023 9.373 9.373 9.373 9.373 279 +0.05(+0.52%)
Oct 30, 2023 9.348 9.358 9.309 9.324 1,121 +0.12(+1.35%)
Oct 27, 2023 9.274 9.274 9.200 9.200 283 -0.16(-1.71%)
Oct 26, 2023 9.360 9.360 9.360 9.360 201 -0.04(-0.41%)
Oct 25, 2023 9.388 9.398 9.388 9.398 1,160 -0.00(-0.04%)
Oct 24, 2023 9.418 9.418 9.402 9.402 379 +0.04(+0.41%)
Oct 23, 2023 9.364 9.364 9.364 9.364 257 -0.07(-0.78%)
Oct 20, 2023 9.587 9.587 9.438 9.438 1,473 -0.09(-0.99%)
Oct 19, 2023 9.582 9.616 9.532 9.532 1,162 -0.05(-0.52%)
Oct 18, 2023 9.587 9.587 9.582 9.582 313 -0.07(-0.72%)
Oct 17, 2023 9.686 9.686 9.651 9.651 941 +0.02(+0.22%)
Oct 16, 2023 9.656 9.656 9.630 9.630 303 +0.10(+1.04%)
Oct 13, 2023 9.616 9.616 9.531 9.531 1,121 +0.00(+0.00%)
Oct 12, 2023 9.547 9.547 9.477 9.531 3,956 -0.07(-0.69%)
Oct 11, 2023 9.597 9.597 9.597 9.597 264 -0.02(-0.21%)
Oct 10, 2023 9.616 9.626 9.616 9.618 1,769 +0.04(+0.45%)
Oct 09, 2023 9.575 9.575 9.575 9.575 120 +0.09(+0.97%)
Oct 06, 2023 9.487 9.487 9.482 9.482 423 +0.05(+0.52%)
Oct 05, 2023 9.433 9.433 9.433 9.433 241 -0.04(-0.42%)
Oct 04, 2023 9.487 9.487 9.472 9.472 272 +0.02(+0.21%)
Oct 03, 2023 9.497 9.502 9.438 9.453 936 -0.08(-0.80%)
Oct 02, 2023 9.517 9.587 9.517 9.529 855 -0.07(-0.74%)
Sep 29, 2023 9.666 9.676 9.600 9.600 4,330 -0.05(-0.53%)
Sep 28, 2023 9.662 9.662 9.651 9.651 377 +0.05(+0.54%)
Sep 27, 2023 9.621 9.631 9.552 9.598 1,644 -0.02(-0.18%)
Sep 26, 2023 9.621 9.634 9.594 9.616 9,866 -0.10(-0.99%)
Sep 25, 2023 9.712 9.712 9.712 9.712 640 +0.05(+0.49%)
Sep 22, 2023 9.700 9.709 9.665 9.665 1,109 -0.05(-0.47%)
Sep 21, 2023 9.730 9.740 9.711 9.711 1,081 -0.14(-1.46%)
Sep 20, 2023 9.868 9.868 9.855 9.855 437 -0.04(-0.38%)
Sep 19, 2023 9.865 9.893 9.865 9.893 777 -0.01(-0.11%)
Sep 18, 2023 9.957 9.957 9.888 9.903 890 -0.01(-0.13%)
Sep 15, 2023 9.977 9.977 9.916 9.916 1,566 -0.12(-1.15%)
Sep 14, 2023 10.04 10.04 10.03 10.03 1,034 +0.10(+1.00%)
Sep 13, 2023 9.918 9.947 9.908 9.932 2,800 +0.01(+0.09%)
Sep 12, 2023 9.922 9.922 9.922 9.922 128 +0.04(+0.40%)
Sep 11, 2023 9.888 9.898 9.868 9.883 1,225 +0.03(+0.33%)
Sep 08, 2023 9.858 9.878 9.843 9.850 2,629 -0.00(-0.02%)
Sep 07, 2023 10.35 10.35 9.853 9.853 562 -0.01(-0.09%)
Sep 06, 2023 9.908 9.908 9.858 9.861 1,276 -0.09(-0.95%)
Sep 05, 2023 9.997 9.997 9.956 9.956 682 -0.07(-0.71%)
Sep 01, 2023 10.10 10.10 10.01 10.03 644 +0.03(+0.30%)
Aug 31, 2023 10.25 10.25 9.997 9.997 1,049 -0.03(-0.29%)
Aug 30, 2023 10.08 10.08 10.03 10.03 2,392 +0.03(+0.28%)
Aug 29, 2023 9.999 9.999 9.999 9.999 312 +0.07(+0.68%)
Aug 28, 2023 9.937 9.937 9.931 9.931 344 +0.03(+0.30%)
Aug 25, 2023 9.888 9.901 9.839 9.901 1,055 +0.05(+0.53%)
Aug 24, 2023 9.952 9.952 9.849 9.849 387 -0.07(-0.75%)
Aug 23, 2023 9.908 9.933 9.908 9.923 987 +0.05(+0.50%)
Aug 22, 2023 9.927 9.927 9.873 9.873 2,723 -0.04(-0.42%)
Aug 21, 2023 9.888 9.915 9.888 9.915 1,256 -0.01(-0.06%)
Aug 18, 2023 9.888 9.921 9.888 9.921 1,269 -0.01(-0.06%)
Aug 17, 2023 9.947 9.962 9.927 9.927 525 -0.01(-0.15%)
Aug 16, 2023 9.987 9.987 9.942 9.942 563 -0.05(-0.50%)
Aug 15, 2023 10.08 10.08 9.992 9.992 5,577 -0.12(-1.23%)
Aug 14, 2023 10.12 10.12 10.12 10.12 371 -0.00(-0.04%)
Aug 11, 2023 9.957 10.12 9.957 10.12 1,338 +0.04(+0.39%)
Aug 10, 2023 10.14 10.14 10.08 10.08 429 -0.02(-0.18%)
Aug 09, 2023 10.13 10.13 10.10 10.10 995 -0.01(-0.11%)
Aug 08, 2023 10.15 10.15 10.06 10.11 1,987 -0.07(-0.68%)
Aug 07, 2023 10.20 10.20 10.17 10.18 1,202 +0.03(+0.34%)
Aug 04, 2023 10.23 10.23 10.14 10.14 2,040 -0.06(-0.63%)
Aug 03, 2023 10.68 10.68 10.17 10.21 3,178 -0.05(-0.48%)
Aug 02, 2023 10.29 10.29 10.25 10.26 1,963 -0.05(-0.48%)
Aug 01, 2023 10.30 10.31 10.30 10.31 976 -0.01(-0.08%)
Jul 31, 2023 10.38 10.38 10.31 10.32 3,062 -0.01(-0.14%)
Jul 28, 2023 10.32 10.33 10.31 10.33 1,994 +0.05(+0.46%)
Jul 27, 2023 10.37 10.38 10.28 10.28 1,448 -0.08(-0.73%)
Jul 26, 2023 10.39 10.39 10.34 10.36 4,052 -0.03(-0.32%)
Jul 25, 2023 10.37 10.39 10.36 10.39 1,952 +0.00(+0.00%)
Jul 24, 2023 10.38 10.40 10.37 10.39 1,919 +0.06(+0.58%)
Jul 21, 2023 10.97 10.97 10.30 10.33 1,348 +0.04(+0.36%)
Jul 20, 2023 10.27 10.32 10.27 10.29 6,196 +0.07(+0.69%)
Jul 19, 2023 10.18 10.23 10.18 10.22 3,272 +0.06(+0.63%)
Jul 18, 2023 10.14 10.17 10.14 10.16 629 +0.07(+0.69%)
Jul 17, 2023 10.07 10.09 10.07 10.09 460 +0.02(+0.18%)
Jul 14, 2023 10.07 10.09 10.06 10.07 5,987 -0.04(-0.44%)
Jul 13, 2023 10.12 10.12 10.11 10.12 2,315 +0.01(+0.09%)
Jul 12, 2023 10.17 10.17 10.11 10.11 1,471 +0.03(+0.27%)
Jul 11, 2023 10.08 10.08 10.08 10.08 151 +0.12(+1.23%)
Jul 10, 2023 9.977 9.982 9.958 9.958 3,451 +0.02(+0.24%)
Jul 07, 2023 9.976 9.976 9.934 9.934 1,140 -0.02(-0.23%)
Jul 06, 2023 10.05 10.05 9.927 9.957 1,351 -0.08(-0.78%)
Jul 05, 2023 10.11 10.11 10.03 10.04 25,215 -0.05(-0.51%)
Jul 03, 2023 10.06 10.11 10.05 10.09 11,851 +0.01(+0.05%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.