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
Fission Uranium
(OP:
FCUUF
)
0.7900
UNCHANGED
Streaming Delayed Price
Updated: 10:22 AM EDT, Jun 14, 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, 2023
0.4100
0.4403
0.4080
0.4273
134,032
+0.01(+1.76%)
May 30, 2023
0.4070
0.4610
0.4070
0.4199
171,068
-0.01(-2.62%)
May 26, 2023
0.4310
0.4338
0.4259
0.4312
70,385
+0.00(+0.05%)
May 25, 2023
0.4438
0.4438
0.4300
0.4310
121,108
-0.02(-4.12%)
May 24, 2023
0.4601
0.4601
0.4467
0.4495
172,678
-0.01(-3.15%)
May 23, 2023
0.4550
0.4698
0.4500
0.4641
35,981
+0.00(+0.89%)
May 22, 2023
0.4435
0.4600
0.4300
0.4600
183,383
+0.02(+3.67%)
May 19, 2023
0.4709
0.4709
0.4400
0.4437
24,689
-0.01(-2.46%)
May 18, 2023
0.4366
0.4549
0.4366
0.4549
94,626
+0.01(+1.74%)
May 17, 2023
0.4393
0.4485
0.4381
0.4471
94,597
+0.01(+1.31%)
May 16, 2023
0.4473
0.4547
0.4306
0.4413
98,458
-0.02(-3.75%)
May 15, 2023
0.4380
0.4687
0.4380
0.4585
54,204
+0.00(+0.11%)
May 12, 2023
0.4615
0.4627
0.4483
0.4580
54,300
-0.00(-0.61%)
May 11, 2023
0.4773
0.4773
0.4444
0.4608
80,951
-0.01(-2.93%)
May 10, 2023
0.4800
0.4860
0.4600
0.4747
153,848
-0.00(-0.27%)
May 09, 2023
0.4500
0.4782
0.4450
0.4760
170,080
+0.02(+4.96%)
May 08, 2023
0.4500
0.4600
0.4500
0.4535
104,416
+0.00(+0.22%)
May 05, 2023
0.4255
0.4600
0.4255
0.4525
125,229
+0.03(+6.65%)
May 04, 2023
0.4200
0.4300
0.4200
0.4243
86,459
-0.00(-0.16%)
May 03, 2023
0.4331
0.4488
0.4250
0.4250
107,458
-0.01(-1.69%)
May 02, 2023
0.4610
0.4610
0.4300
0.4323
214,670
-0.02(-3.72%)
May 01, 2023
0.4416
0.4600
0.4360
0.4490
858,619
-0.01(-2.39%)
Apr 28, 2023
0.4444
0.4700
0.4142
0.4600
172,756
+0.03(+7.48%)
Apr 27, 2023
0.4390
0.4444
0.4254
0.4280
113,538
-0.01(-1.38%)
Apr 26, 2023
0.4110
0.4405
0.4110
0.4340
166,819
+0.01(+2.14%)
Apr 25, 2023
0.4000
0.4258
0.4000
0.4249
90,548
+0.00(+0.90%)
Apr 24, 2023
0.4000
0.4294
0.4000
0.4211
288,535
+0.02(+4.03%)
Apr 21, 2023
0.4116
0.4177
0.4030
0.4048
259,840
-0.01(-2.69%)
Apr 20, 2023
0.4180
0.4390
0.4160
0.4160
86,743
-0.01(-1.63%)
Apr 19, 2023
0.4353
0.4353
0.4166
0.4229
154,153
-0.01(-2.51%)
Apr 18, 2023
0.4272
0.4490
0.4255
0.4338
265,823
-0.01(-3.28%)
Apr 17, 2023
0.4781
0.4781
0.4400
0.4485
239,467
-0.00(-0.33%)
Apr 14, 2023
0.4800
0.4800
0.4480
0.4500
85,180
-0.02(-4.07%)
Apr 13, 2023
0.4500
0.4731
0.4500
0.4691
238,506
+0.01(+3.10%)
Apr 12, 2023
0.4556
0.4622
0.4465
0.4550
35,384
+0.00(+0.44%)
Apr 11, 2023
0.4539
0.4710
0.4523
0.4530
276,747
-0.01(-1.09%)
Apr 10, 2023
0.4256
0.4597
0.4243
0.4580
188,219
+0.02(+4.90%)
Apr 06, 2023
0.4345
0.4469
0.4301
0.4366
143,305
-0.01(-2.04%)
Apr 05, 2023
0.4642
0.4642
0.4359
0.4457
155,814
-0.02(-3.30%)
Apr 04, 2023
0.4980
0.4980
0.4525
0.4609
326,401
-0.01(-3.11%)
Apr 03, 2023
0.5150
0.5150
0.4750
0.4757
147,507
-0.02(-4.86%)
Mar 31, 2023
0.4720
0.5200
0.4720
0.5000
203,508
+0.00(+0.93%)
Mar 30, 2023
0.4937
0.5100
0.4852
0.4954
151,518
+0.01(+1.10%)
Mar 29, 2023
0.4601
0.4961
0.4601
0.4900
290,594
+0.04(+8.12%)
Mar 28, 2023
0.4541
0.4636
0.4458
0.4532
148,864
+0.01(+3.00%)
Mar 27, 2023
0.4400
0.4500
0.4373
0.4400
133,257
-0.01(-1.65%)
Mar 24, 2023
0.4500
0.4517
0.4350
0.4474
380,184
-0.01(-2.80%)
Mar 23, 2023
0.4500
0.4700
0.4500
0.4603
265,660
+0.01(+2.95%)
Mar 22, 2023
0.5000
0.5000
0.4471
0.4471
278,543
-0.03(-6.68%)
Mar 21, 2023
0.4900
0.4920
0.4693
0.4791
117,754
-0.01(-2.32%)
Mar 20, 2023
0.4744
0.5000
0.4674
0.4905
173,705
+0.02(+3.39%)
Mar 17, 2023
0.4801
0.4902
0.4572
0.4744
190,868
-0.01(-2.21%)
Mar 16, 2023
0.4900
0.5027
0.4795
0.4851
289,683
-0.02(-3.21%)
Mar 15, 2023
0.5206
0.5241
0.4900
0.5012
271,375
-0.03(-5.43%)
Mar 14, 2023
0.5155
0.5421
0.5155
0.5300
144,779
-0.01(-1.85%)
Mar 13, 2023
0.5392
0.5700
0.5205
0.5400
207,473
-0.01(-1.19%)
Mar 10, 2023
0.5483
0.5577
0.5317
0.5465
225,204
-0.00(-0.64%)
Mar 09, 2023
0.5555
0.5698
0.5500
0.5500
48,915
-0.01(-1.49%)
Mar 08, 2023
0.5667
0.5788
0.5351
0.5583
138,648
-0.01(-2.14%)
Mar 07, 2023
0.5805
0.5960
0.5650
0.5705
329,295
-0.03(-4.92%)
Mar 06, 2023
0.6000
0.6200
0.5930
0.6000
121,689
-0.01(-1.90%)
Mar 03, 2023
0.6299
0.6299
0.6066
0.6116
77,835
-0.01(-2.14%)
Mar 02, 2023
0.5910
0.6298
0.5910
0.6250
79,795
+0.00(+0.00%)
Mar 01, 2023
0.5850
0.6374
0.5850
0.6250
125,100
+0.01(+1.81%)
Feb 28, 2023
0.6100
0.6179
0.6022
0.6139
44,749
+0.01(+0.95%)
Feb 27, 2023
0.5850
0.6193
0.5850
0.6081
161,993
+0.00(+0.68%)
Feb 24, 2023
0.5958
0.6145
0.5913
0.6040
73,013
+0.00(+0.67%)
Feb 23, 2023
0.6000
0.6070
0.5910
0.6000
105,462
-0.00(-0.02%)
Feb 22, 2023
0.6085
0.6150
0.6000
0.6001
71,453
-0.02(-2.61%)
Feb 21, 2023
0.6500
0.6500
0.6066
0.6162
73,565
-0.02(-2.50%)
Feb 17, 2023
0.6150
0.6380
0.6101
0.6320
122,122
-0.01(-1.60%)
Feb 16, 2023
0.6053
0.6600
0.6053
0.6423
89,812
-0.01(-1.18%)
Feb 15, 2023
0.6101
0.6500
0.6101
0.6500
67,883
+0.01(+2.28%)
Feb 14, 2023
0.6258
0.6400
0.6200
0.6355
34,223
+0.01(+1.29%)
Feb 13, 2023
0.6368
0.6382
0.6210
0.6274
63,785
-0.01(-1.37%)
Feb 10, 2023
0.6201
0.6396
0.6201
0.6361
65,157
+0.02(+2.58%)
Feb 09, 2023
0.6200
0.6350
0.6190
0.6201
146,261
-0.00(-0.11%)
Feb 08, 2023
0.6055
0.6339
0.6055
0.6208
73,571
+0.01(+0.94%)
Feb 07, 2023
0.6300
0.6332
0.6114
0.6150
117,060
-0.01(-1.58%)
Feb 06, 2023
0.6300
0.6525
0.6141
0.6249
182,784
-0.03(-3.86%)
Feb 03, 2023
0.6639
0.6758
0.6500
0.6500
112,989
-0.02(-3.22%)
Feb 02, 2023
0.6800
0.6982
0.6601
0.6716
135,754
-0.01(-1.24%)
Feb 01, 2023
0.6560
0.6800
0.6378
0.6800
104,819
+0.03(+4.62%)
Jan 31, 2023
0.6715
0.6762
0.6464
0.6500
88,966
-0.02(-2.56%)
Jan 30, 2023
0.6683
0.7000
0.6500
0.6671
293,973
-0.02(-3.19%)
Jan 27, 2023
0.6500
0.6891
0.6500
0.6891
367,509
+0.01(+0.91%)
Jan 26, 2023
0.6775
0.6970
0.6650
0.6829
128,013
-0.02(-2.39%)
Jan 25, 2023
0.6493
0.7000
0.6466
0.6996
380,650
+0.04(+6.00%)
Jan 24, 2023
0.6501
0.6660
0.6466
0.6600
122,340
+0.01(+1.37%)
Jan 23, 2023
0.6668
0.6730
0.6439
0.6511
137,838
-0.01(-1.79%)
Jan 20, 2023
0.6258
0.6630
0.6257
0.6630
83,071
+0.01(+1.27%)
Jan 19, 2023
0.6000
0.6547
0.6000
0.6547
80,066
+0.04(+6.32%)
Jan 18, 2023
0.6235
0.6409
0.6080
0.6158
124,165
-0.02(-2.56%)
Jan 17, 2023
0.6320
0.6733
0.6259
0.6320
357,353
-0.01(-2.14%)
Jan 13, 2023
0.6351
0.6568
0.6351
0.6458
240,388
-0.01(-2.00%)
Jan 12, 2023
0.6500
0.6636
0.6495
0.6590
243,428
+0.00(+0.47%)
Jan 11, 2023
0.6500
0.6593
0.6404
0.6559
322,966
-0.00(-0.02%)
Jan 10, 2023
0.6430
0.6560
0.6250
0.6560
285,981
+0.03(+4.53%)
Jan 09, 2023
0.6340
0.7000
0.6276
0.6276
479,669
-0.02(-2.91%)
Jan 06, 2023
0.5840
0.6600
0.5840
0.6464
153,501
+0.05(+7.73%)
Jan 05, 2023
0.5796
0.6200
0.5796
0.6000
237,026
-0.01(-1.09%)
Jan 04, 2023
0.6100
0.6186
0.5924
0.6066
169,341
+0.01(+1.61%)
Jan 03, 2023
0.5510
0.5987
0.5510
0.5970
242,648
+0.01(+1.19%)
Dec 30, 2022
0.5500
0.6000
0.5454
0.5900
186,501
+0.01(+1.53%)
Dec 29, 2022
0.5900
0.5900
0.5753
0.5811
335,011
-0.01(-1.51%)
Dec 28, 2022
0.5974
0.6109
0.5812
0.5900
188,171
-0.02(-3.10%)
Dec 27, 2022
0.5946
0.6100
0.5902
0.6089
92,260
-0.01(-1.31%)
Dec 23, 2022
0.6033
0.6290
0.6000
0.6170
115,457
+0.01(+1.61%)
Dec 22, 2022
0.5994
0.6103
0.5994
0.6072
118,814
-0.02(-2.54%)
Dec 21, 2022
0.6460
0.6460
0.6100
0.6230
74,808
+0.01(+2.13%)
Dec 20, 2022
0.5720
0.6100
0.5720
0.6100
175,122
+0.01(+1.67%)
Dec 19, 2022
0.6001
0.6095
0.5779
0.6000
274,685
-0.00(-0.61%)
Dec 16, 2022
0.5710
0.6230
0.5710
0.6037
71,582
-0.02(-2.85%)
Dec 15, 2022
0.6184
0.6258
0.6001
0.6214
65,798
-0.02(-2.91%)
Dec 14, 2022
0.6300
0.6400
0.6200
0.6400
73,812
+0.00(+0.00%)
Dec 13, 2022
0.6444
0.6548
0.6120
0.6400
124,430
+0.00(+0.31%)
Dec 12, 2022
0.6379
0.6443
0.6061
0.6380
121,505
+0.01(+1.05%)
Dec 09, 2022
0.5870
0.6400
0.5870
0.6314
102,011
-0.01(-1.34%)
Dec 08, 2022
0.6200
0.6400
0.6177
0.6400
104,133
+0.03(+4.78%)
Dec 07, 2022
0.6105
0.6210
0.6001
0.6108
293,792
+0.00(+0.61%)
Dec 06, 2022
0.6450
0.6450
0.6000
0.6071
240,170
-0.02(-3.63%)
Dec 05, 2022
0.6386
0.6600
0.6032
0.6300
209,217
-0.02(-3.08%)
Dec 02, 2022
0.6790
0.6844
0.6500
0.6500
171,544
-0.03(-4.83%)
Dec 01, 2022
0.6810
0.7377
0.6774
0.6830
178,028
-0.05(-6.44%)
Nov 30, 2022
0.6670
0.7434
0.6585
0.7300
829,212
+0.06(+9.61%)
Nov 29, 2022
0.6000
0.6690
0.6000
0.6660
401,729
+0.04(+5.55%)
Nov 28, 2022
0.6586
0.6586
0.6275
0.6310
315,283
-0.03(-4.21%)
Nov 25, 2022
0.6388
0.6587
0.6347
0.6587
122,855
+0.04(+5.75%)
Nov 23, 2022
0.6000
0.6400
0.5998
0.6229
193,597
+0.02(+3.82%)
Nov 22, 2022
0.5679
0.6126
0.5668
0.6000
200,571
+0.03(+5.86%)
Nov 21, 2022
0.5857
0.5900
0.5500
0.5668
109,337
-0.01(-2.36%)
Nov 18, 2022
0.5700
0.5900
0.5506
0.5805
49,244
-0.00(-0.02%)
Nov 17, 2022
0.5505
0.5826
0.5500
0.5806
78,046
+0.02(+3.18%)
Nov 16, 2022
0.6100
0.6150
0.5627
0.5627
139,527
-0.04(-6.31%)
Nov 15, 2022
0.5775
0.6135
0.5771
0.6006
294,051
+0.02(+3.55%)
Nov 14, 2022
0.5700
0.5875
0.5450
0.5800
129,790
+0.02(+2.65%)
Nov 11, 2022
0.5400
0.5800
0.5400
0.5650
202,886
+0.03(+5.02%)
Nov 10, 2022
0.5381
0.5550
0.5316
0.5380
228,175
+0.03(+6.28%)
Nov 09, 2022
0.5397
0.5506
0.5024
0.5062
296,716
-0.06(-10.33%)
Nov 08, 2022
0.5391
0.5675
0.5182
0.5645
397,264
+0.05(+8.83%)
Nov 07, 2022
0.4983
0.5270
0.4850
0.5187
96,403
+0.03(+6.82%)
Nov 04, 2022
0.5330
0.5330
0.4800
0.4856
278,747
+0.01(+1.15%)
Nov 03, 2022
0.4793
0.4998
0.4500
0.4801
55,885
-0.00(-0.70%)
Nov 02, 2022
0.4933
0.5074
0.4800
0.4835
53,145
-0.03(-5.20%)
Nov 01, 2022
0.4930
0.5300
0.4930
0.5100
89,635
-0.01(-1.77%)
Oct 31, 2022
0.5000
0.5290
0.5000
0.5192
85,660
-0.01(-1.85%)
Oct 28, 2022
0.5189
0.5300
0.5048
0.5290
126,915
-0.00(-0.36%)
Oct 27, 2022
0.5720
0.5800
0.5301
0.5309
122,258
-0.03(-5.13%)
Oct 26, 2022
0.4840
0.5650
0.4840
0.5596
279,635
+0.04(+8.45%)
Oct 25, 2022
0.5249
0.5290
0.5057
0.5160
84,793
+0.00(+0.90%)
Oct 24, 2022
0.5200
0.5300
0.5024
0.5114
30,650
-0.01(-1.65%)
Oct 21, 2022
0.5000
0.5200
0.4800
0.5200
109,476
+0.04(+7.53%)
Oct 20, 2022
0.4650
0.5042
0.4650
0.4836
162,645
-0.01(-1.31%)
Oct 19, 2022
0.5238
0.5238
0.4865
0.4900
56,980
-0.01(-1.33%)
Oct 18, 2022
0.4800
0.5238
0.4800
0.4966
101,628
-0.01(-2.63%)
Oct 17, 2022
0.4982
0.5142
0.4894
0.5100
70,625
+0.04(+8.51%)
Oct 14, 2022
0.5138
0.5206
0.4700
0.4700
154,595
-0.05(-10.37%)
Oct 13, 2022
0.4740
0.5244
0.4584
0.5244
253,054
+0.04(+8.80%)
Oct 12, 2022
0.4735
0.4900
0.4602
0.4820
122,328
+0.00(+0.15%)
Oct 11, 2022
0.4630
0.5000
0.4630
0.4813
316,920
+0.02(+5.32%)
Oct 10, 2022
0.5185
0.5193
0.4560
0.4570
414,364
-0.05(-9.74%)
Oct 07, 2022
0.5104
0.5300
0.5063
0.5063
108,722
-0.02(-3.80%)
Oct 06, 2022
0.5300
0.5380
0.5165
0.5263
33,595
-0.00(-0.70%)
Oct 05, 2022
0.5242
0.5441
0.5192
0.5300
108,212
-0.01(-1.71%)
Oct 04, 2022
0.5680
0.5680
0.5200
0.5392
144,931
+0.02(+3.69%)
Oct 03, 2022
0.5074
0.5200
0.5000
0.5200
148,815
+0.03(+6.75%)
Sep 30, 2022
0.5193
0.5193
0.4786
0.4871
68,721
-0.02(-3.16%)
Sep 29, 2022
0.5350
0.5350
0.4889
0.5030
72,215
-0.03(-5.26%)
Sep 28, 2022
0.4872
0.5309
0.4872
0.5309
155,730
+0.04(+7.64%)
Sep 27, 2022
0.4690
0.5000
0.4690
0.4932
205,808
+0.03(+7.45%)
Sep 26, 2022
0.4990
0.4990
0.4574
0.4590
383,172
-0.03(-5.73%)
Sep 23, 2022
0.4905
0.5014
0.4700
0.4869
352,242
-0.04(-7.63%)
Sep 22, 2022
0.5300
0.5369
0.5151
0.5271
106,269
-0.01(-2.75%)
Sep 21, 2022
0.5285
0.5588
0.5270
0.5420
136,197
-0.02(-3.01%)
Sep 20, 2022
0.5464
0.5700
0.5400
0.5588
124,403
-0.01(-1.96%)
Sep 19, 2022
0.5554
0.5700
0.5490
0.5700
194,060
+0.01(+1.73%)
Sep 16, 2022
0.5600
0.5723
0.5415
0.5603
276,070
-0.02(-3.83%)
Sep 15, 2022
0.6238
0.6341
0.5734
0.5826
105,182
-0.05(-8.12%)
Sep 14, 2022
0.6000
0.6400
0.6000
0.6341
99,830
+0.02(+3.54%)
Sep 13, 2022
0.6340
0.6340
0.6000
0.6124
417,166
-0.04(-5.42%)
Sep 12, 2022
0.6600
0.6600
0.6303
0.6475
130,517
-0.00(-0.38%)
Sep 09, 2022
0.6700
0.6700
0.6400
0.6500
304,723
+0.01(+2.04%)
Sep 08, 2022
0.6000
0.6420
0.5942
0.6370
256,073
+0.04(+7.20%)
Sep 07, 2022
0.5912
0.5942
0.5700
0.5942
46,889
+0.00(+0.71%)
Sep 06, 2022
0.5830
0.6380
0.5830
0.5900
228,265
-0.01(-0.84%)
Sep 02, 2022
0.6075
0.6155
0.5800
0.5950
134,243
-0.00(-0.30%)
Sep 01, 2022
0.6500
0.6500
0.5749
0.5968
517,101
-0.03(-5.49%)
Aug 31, 2022
0.6500
0.6500
0.6200
0.6315
210,737
-0.01(-2.20%)
Aug 30, 2022
0.6509
0.6571
0.5936
0.6457
458,055
+0.03(+4.15%)
Aug 29, 2022
0.5686
0.6403
0.5662
0.6200
284,139
+0.05(+9.04%)
Aug 26, 2022
0.6014
0.6014
0.5520
0.5686
172,323
-0.03(-5.23%)
Aug 25, 2022
0.6180
0.6419
0.5880
0.6000
246,674
-0.01(-1.88%)
Aug 24, 2022
0.5300
0.6150
0.5243
0.6115
562,285
+0.11(+21.69%)
Aug 23, 2022
0.5070
0.5217
0.4979
0.5025
116,283
+0.02(+4.69%)
Aug 22, 2022
0.4805
0.4950
0.4602
0.4800
127,330
-0.01(-2.04%)
Aug 19, 2022
0.5169
0.5200
0.4900
0.4900
99,270
-0.03(-6.06%)
Aug 18, 2022
0.5058
0.5267
0.5048
0.5216
135,096
+0.02(+4.24%)
Aug 17, 2022
0.5459
0.5600
0.5004
0.5004
201,227
-0.05(-9.02%)
Aug 16, 2022
0.5537
0.5616
0.5339
0.5500
203,223
-0.01(-1.50%)
Aug 15, 2022
0.5310
0.5772
0.5310
0.5584
119,587
-0.02(-3.39%)
Aug 12, 2022
0.5968
0.6025
0.5704
0.5780
133,426
-0.02(-3.67%)
Aug 11, 2022
0.5931
0.6214
0.5930
0.6000
132,854
-0.01(-1.56%)
Aug 10, 2022
0.5900
0.6156
0.5807
0.6095
328,072
+0.03(+6.00%)
Aug 09, 2022
0.5490
0.5835
0.5490
0.5750
140,777
-0.02(-3.20%)
Aug 08, 2022
0.5750
0.6210
0.5750
0.5940
174,580
+0.03(+5.13%)
Aug 05, 2022
0.5586
0.5870
0.5586
0.5650
72,111
+0.00(+0.00%)
Aug 04, 2022
0.5700
0.5803
0.5586
0.5650
130,820
-0.01(-1.88%)
Aug 03, 2022
0.5900
0.5931
0.5657
0.5758
65,861
-0.01(-1.66%)
Aug 02, 2022
0.5500
0.5999
0.5500
0.5855
204,210
+0.00(+0.41%)
Aug 01, 2022
0.5700
0.6000
0.5600
0.5831
273,432
+0.00(+0.53%)
Jul 29, 2022
0.5800
0.5890
0.5568
0.5800
515,883
+0.02(+3.57%)
Jul 28, 2022
0.5500
0.5729
0.5198
0.5600
110,358
+0.02(+3.26%)
Jul 27, 2022
0.5299
0.5550
0.5231
0.5423
123,488
+0.01(+2.71%)
Jul 26, 2022
0.5250
0.5280
0.5110
0.5280
46,168
+0.02(+3.49%)
Jul 25, 2022
0.4815
0.5266
0.4800
0.5102
90,134
+0.03(+6.29%)
Jul 22, 2022
0.4950
0.5100
0.4702
0.4800
137,356
-0.03(-5.88%)
Jul 21, 2022
0.5670
0.5670
0.5050
0.5100
137,730
-0.03(-5.56%)
Jul 20, 2022
0.5349
0.5530
0.5030
0.5400
177,880
+0.03(+5.88%)
Jul 19, 2022
0.5236
0.5400
0.4971
0.5100
247,826
+0.01(+2.00%)
Jul 18, 2022
0.4710
0.5186
0.4710
0.5000
288,144
+0.03(+5.89%)
Jul 15, 2022
0.4750
0.4938
0.4720
0.4722
73,644
-0.02(-3.63%)
Jul 14, 2022
0.4500
0.4900
0.4310
0.4900
424,394
+0.02(+4.26%)
Jul 13, 2022
0.4475
0.4700
0.4427
0.4700
97,796
+0.02(+3.52%)
Jul 12, 2022
0.4409
0.4679
0.4409
0.4540
352,203
-0.01(-2.41%)
Jul 11, 2022
0.4887
0.4887
0.4600
0.4652
52,416
-0.03(-6.02%)
Jul 08, 2022
0.4974
0.5138
0.4808
0.4950
107,553
-0.01(-1.22%)
Jul 07, 2022
0.4400
0.5040
0.4400
0.5011
396,293
+0.05(+11.11%)
Jul 06, 2022
0.4691
0.4700
0.4282
0.4510
182,932
+0.01(+1.76%)
Jul 05, 2022
0.4540
0.4815
0.4324
0.4432
282,593
-0.04(-7.67%)
Jul 01, 2022
0.4800
0.4800
0.4600
0.4800
33,438
+0.01(+1.05%)
Jun 30, 2022
0.4510
0.4901
0.4510
0.4750
236,154
-0.02(-3.06%)
Jun 29, 2022
0.5091
0.5100
0.4797
0.4900
131,998
-0.02(-3.37%)
Jun 28, 2022
0.5265
0.5350
0.5000
0.5071
65,162
-0.02(-3.26%)
Jun 27, 2022
0.5680
0.5680
0.5179
0.5242
73,903
-0.01(-2.00%)
Jun 24, 2022
0.5000
0.5400
0.4964
0.5349
529,587
+0.06(+12.11%)
Jun 23, 2022
0.5058
0.5058
0.4701
0.4771
375,513
-0.01(-2.81%)
Jun 22, 2022
0.5240
0.5240
0.4825
0.4909
179,521
-0.04(-7.71%)
Jun 21, 2022
0.4996
0.5378
0.4946
0.5319
230,524
+0.05(+10.81%)
Jun 17, 2022
0.5290
0.5290
0.4759
0.4800
223,319
+0.00(+0.88%)
Jun 16, 2022
0.5116
0.5163
0.4720
0.4758
148,919
-0.05(-9.84%)
Jun 15, 2022
0.5263
0.5390
0.5030
0.5277
173,110
+0.01(+1.48%)
Jun 14, 2022
0.5500
0.5500
0.5011
0.5200
430,288
-0.03(-4.67%)
Jun 13, 2022
0.5892
0.5892
0.5400
0.5455
202,042
-0.06(-10.57%)
Jun 10, 2022
0.6101
0.6237
0.5900
0.6100
180,516
-0.00(-0.46%)
Jun 09, 2022
0.6491
0.6568
0.6128
0.6128
240,177
-0.04(-5.48%)
Jun 08, 2022
0.7058
0.7058
0.6345
0.6483
157,848
-0.02(-3.68%)
Jun 07, 2022
0.6154
0.6956
0.6038
0.6731
140,608
+0.06(+10.11%)
Jun 06, 2022
0.6057
0.6310
0.6025
0.6113
91,693
+0.00(+0.23%)
Jun 03, 2022
0.6400
0.6592
0.6087
0.6099
149,173
-0.03(-4.70%)
Jun 02, 2022
0.6370
0.6500
0.6101
0.6400
120,848
+0.04(+6.67%)
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.