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

(OP: MYRUF )

0.2111 -0.0077 (-3.52%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 4, 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 31, 2024 0.2264 0.2264 0.2000 0.2000 22,050 -0.02(-11.11%)
May 30, 2024 0.2250 0.2250 0.2250 0.2250 1,000 -0.00(-0.31%)
May 29, 2024 0.2257 0.2257 0.2257 0.2257 163 +0.02(+7.48%)
May 28, 2024 0.2234 0.2234 0.2100 0.2100 6,684 -0.02(-8.34%)
May 24, 2024 0.2291 0.2291 0.2291 0.2291 2,723 +0.01(+2.92%)
May 23, 2024 0.2186 0.2370 0.2186 0.2226 1,500 -0.02(-9.18%)
May 22, 2024 0.2400 0.2508 0.2372 0.2451 31,874 +0.01(+3.33%)
May 21, 2024 0.2232 0.2372 0.2200 0.2372 33,552 -0.02(-8.77%)
May 20, 2024 0.2800 0.2800 0.2401 0.2600 10,700 -0.02(-5.45%)
May 17, 2024 0.2184 0.2750 0.2171 0.2750 17,504 +0.04(+15.50%)
May 15, 2024 0.2381 12 +0.02(+6.87%)
May 13, 2024 0.2228 0 -0.00(-0.31%)
May 10, 2024 0.2374 0.2374 0.2235 0.2235 10,410 -0.00(-0.40%)
May 09, 2024 0.2244 0.2244 0.2244 0.2244 1,000 +0.01(+3.03%)
May 08, 2024 0.2140 0.2213 0.2090 0.2178 20,472 +0.00(+1.78%)
May 07, 2024 0.2162 0.2275 0.2121 0.2140 28,694 -0.00(-0.47%)
May 06, 2024 0.2139 0.2215 0.2013 0.2150 124,645 +0.01(+2.38%)
May 03, 2024 0.2139 0.2200 0.1984 0.2100 239,227 +0.00(+0.10%)
May 02, 2024 0.1890 0.2098 0.1888 0.2098 143,715 +0.01(+4.38%)
May 01, 2024 0.2010 0.2100 0.2010 0.2010 20,327 +0.02(+8.65%)
Apr 30, 2024 0.2069 0.2100 0.1850 0.1850 30,584 -0.02(-7.50%)
Apr 29, 2024 0.2310 0.2310 0.1903 0.2000 63,950 +0.00(+2.15%)
Apr 26, 2024 0.1798 0.1958 0.1798 0.1958 8,733 +0.02(+8.78%)
Apr 25, 2024 0.1798 0.1800 0.1788 0.1800 13,015 +0.01(+5.02%)
Apr 24, 2024 0.1764 0.1912 0.1714 0.1714 86,941 -0.01(-7.15%)
Apr 22, 2024 0.1846 5,012 +0.00(+1.15%)
Apr 19, 2024 0.1833 0.1834 0.1790 0.1825 32,012 +0.00(+1.84%)
Apr 18, 2024 0.1820 0.1843 0.1783 0.1792 23,603 -0.00(-1.81%)
Apr 17, 2024 0.1728 0.1876 0.1539 0.1825 55,127 -0.00(-2.41%)
Apr 16, 2024 0.1925 0.1950 0.1870 0.1870 7,602 -0.01(-3.76%)
Apr 15, 2024 0.1940 0.1943 0.1870 0.1943 4,774 -0.01(-3.48%)
Apr 12, 2024 0.1972 0.2013 0.1945 0.2013 14,078 -0.02(-7.32%)
Apr 11, 2024 0.2247 0.2247 0.2100 0.2172 14,800 -0.00(-1.27%)
Apr 10, 2024 0.2200 0.2200 0.2200 0.2200 5,002 -0.03(-10.39%)
Apr 08, 2024 0.2455 0 +0.01(+3.32%)
Apr 05, 2024 0.2400 0.2467 0.2376 0.2376 35,012 +0.00(+1.28%)
Apr 04, 2024 0.2346 0.2346 0.2346 0.2346 318 -0.01(-4.71%)
Apr 03, 2024 0.2370 0.2462 0.2332 0.2462 12,529 +0.01(+3.88%)
Apr 02, 2024 0.2377 0.2377 0.2370 0.2370 8,500 +0.00(+1.28%)
Apr 01, 2024 0.2340 0.2340 0.2340 0.2340 14,500 -0.00(-0.34%)
Mar 28, 2024 0.2348 0.2348 0.2348 0.2348 3,432 -0.01(-5.32%)
Mar 25, 2024 0.2480 2 -0.00(-0.32%)
Mar 22, 2024 0.2660 0.2660 0.2488 0.2488 10,100 -0.01(-5.07%)
Mar 21, 2024 0.2502 0.2660 0.2502 0.2621 8,000 +0.00(+1.16%)
Mar 20, 2024 0.2660 0.2660 0.2386 0.2591 39,278 +0.04(+19.73%)
Mar 19, 2024 0.2164 0.2164 0.2164 0.2164 4,004 -0.02(-7.88%)
Mar 18, 2024 0.2349 0.2349 0.2346 0.2349 1,604 -0.01(-4.90%)
Mar 15, 2024 0.2540 0.2540 0.2469 0.2470 15,854 +0.03(+15.15%)
Mar 14, 2024 0.2250 0.2345 0.2113 0.2145 39,400 -0.03(-13.68%)
Mar 13, 2024 0.2659 0.2659 0.2485 0.2485 2,100 -0.00(-0.60%)
Mar 12, 2024 0.2500 0.2500 0.2500 0.2500 14,052 -0.01(-3.85%)
Mar 11, 2024 0.2635 0.2635 0.2600 0.2600 10,117 -0.01(-2.26%)
Mar 08, 2024 0.2635 0.2660 0.2630 0.2660 3,630 +0.00(+1.14%)
Mar 07, 2024 0.2657 0.2699 0.2600 0.2630 16,808 +0.01(+3.14%)
Mar 06, 2024 0.2545 0.2660 0.2545 0.2550 37,044 +0.00(+1.92%)
Mar 05, 2024 0.2700 0.2700 0.2484 0.2502 4,817 -0.02(-7.33%)
Mar 04, 2024 0.2700 0.2700 0.2700 0.2700 444 +0.01(+3.85%)
Mar 01, 2024 0.2522 0.2700 0.2339 0.2600 48,900 +0.01(+3.09%)
Feb 28, 2024 0.2522 65 -0.01(-3.37%)
Feb 27, 2024 0.2394 0.2750 0.2210 0.2610 89,720 +0.02(+9.16%)
Feb 26, 2024 0.2295 0.2391 0.2210 0.2391 5,998 +0.01(+2.75%)
Feb 23, 2024 0.2205 0.2327 0.2205 0.2327 5,206 +0.00(+0.47%)
Feb 22, 2024 0.2578 0.2625 0.2316 0.2316 24,901 -0.02(-8.82%)
Feb 21, 2024 0.2684 0.2687 0.2500 0.2540 92,260 -0.00(-0.39%)
Feb 20, 2024 0.2550 0.2550 0.2550 0.2550 25,100 -0.01(-4.82%)
Feb 16, 2024 0.2679 0.2679 0.2679 0.2679 500 +0.00(+0.64%)
Feb 15, 2024 0.2689 0.2690 0.2662 0.2662 6,292 +0.01(+5.76%)
Feb 14, 2024 0.2610 0.2650 0.2517 0.2517 4,979 -0.01(-3.19%)
Feb 13, 2024 0.2700 0.2700 0.2600 0.2600 5,740 -0.00(-1.59%)
Feb 12, 2024 0.2573 0.2642 0.2573 0.2642 14,651 -0.01(-2.15%)
Feb 09, 2024 0.2800 0.2800 0.2700 0.2700 24,410 +0.01(+3.05%)
Feb 08, 2024 0.2800 0.2862 0.2620 0.2620 74,894 -0.02(-6.13%)
Feb 07, 2024 0.2700 0.2791 0.2682 0.2791 82,653 +0.02(+7.35%)
Feb 06, 2024 0.2600 0.2600 0.2600 0.2600 21,000 -0.01(-5.35%)
Feb 05, 2024 0.2781 0.2781 0.2600 0.2747 47,600 -0.00(-1.72%)
Feb 02, 2024 0.2830 0.2830 0.2780 0.2795 20,575 -0.00(-1.34%)
Feb 01, 2024 0.2887 0.2900 0.2782 0.2833 56,051 -0.00(-0.60%)
Jan 31, 2024 0.2760 0.2993 0.2739 0.2850 19,844 -0.00(-0.73%)
Jan 30, 2024 0.2792 0.2996 0.2792 0.2871 83,262 +0.01(+4.40%)
Jan 29, 2024 0.2572 0.2781 0.2464 0.2750 165,569 +0.06(+29.29%)
Jan 25, 2024 0.2127 62 -0.06(-20.81%)
Jan 24, 2024 0.2849 0.2849 0.2686 0.2686 3,986 +0.01(+1.90%)
Jan 23, 2024 0.2800 0.2800 0.2636 0.2636 15,373 -0.03(-9.10%)
Jan 22, 2024 0.2800 0.3004 0.2729 0.2900 77,716 +0.01(+3.57%)
Jan 19, 2024 0.2700 0.2800 0.2500 0.2800 77,450 +0.03(+12.36%)
Jan 18, 2024 0.2569 0.2633 0.2492 0.2492 9,774 -0.00(-0.52%)
Jan 17, 2024 0.2457 0.2577 0.2429 0.2505 53,663 +0.03(+15.23%)
Jan 16, 2024 0.2325 0.2600 0.1875 0.2174 108,050 -0.00(-1.18%)
Jan 12, 2024 0.1500 0.2475 0.1500 0.2200 226,647 +0.08(+52.99%)
Jan 10, 2024 0.1438 0 +0.01(+3.75%)
Jan 09, 2024 0.1386 0.1386 0.1386 0.1386 20,176 +0.00(+2.67%)
Jan 08, 2024 0.1375 0.1375 0.1289 0.1350 38,750 +0.00(+0.07%)
Jan 05, 2024 0.1388 0.1442 0.1287 0.1349 114,400 +0.00(+1.28%)
Jan 04, 2024 0.1301 0.1332 0.1301 0.1332 42,500 -0.00(-1.70%)
Jan 03, 2024 0.1388 0.1388 0.1301 0.1355 48,000 +0.00(+0.15%)
Jan 02, 2024 0.1385 0.1385 0.1340 0.1353 65,324 -0.01(-4.58%)
Dec 28, 2023 0.1418 0 +0.00(+1.29%)
Dec 26, 2023 0.1400 0 -0.00(-2.51%)
Dec 22, 2023 0.1450 0.1450 0.1396 0.1436 57,071 +0.01(+3.76%)
Dec 20, 2023 0.1384 0 -0.00(-0.43%)
Dec 19, 2023 0.1354 0.1390 0.1351 0.1390 24,200 -0.00(-0.71%)
Dec 18, 2023 0.1400 0.1438 0.1380 0.1400 101,500 +0.00(+0.57%)
Dec 14, 2023 0.1392 0 -0.00(-1.07%)
Dec 13, 2023 0.1391 0.1407 0.1386 0.1407 27,300 -0.04(-23.95%)
Dec 12, 2023 0.1378 0.1850 0.1235 0.1850 15,302 +0.05(+41.22%)
Dec 11, 2023 0.1337 0.1337 0.1310 0.1310 6,000 -0.00(-0.30%)
Dec 08, 2023 0.1400 0.1458 0.1314 0.1314 58,308 -0.00(-2.67%)
Dec 07, 2023 0.1393 0.1499 0.1350 0.1350 21,120 -0.01(-10.00%)
Dec 06, 2023 0.1500 0.1538 0.1500 0.1500 78,600 -0.00(-2.66%)
Dec 05, 2023 0.1612 0.1612 0.1541 0.1541 2,119 +0.01(+4.69%)
Dec 01, 2023 0.1472 0 -0.01(-8.97%)
Nov 30, 2023 0.1201 0.1617 0.1201 0.1617 22,950 +0.03(+19.34%)
Nov 29, 2023 0.1355 0.1355 0.1311 0.1355 24,553 -0.01(-3.90%)
Nov 28, 2023 0.1346 0.1410 0.1310 0.1410 45,200 +0.01(+7.96%)
Nov 27, 2023 0.1414 0.1416 0.1306 0.1306 48,500 -0.02(-15.74%)
Nov 24, 2023 0.1500 0.1550 0.1500 0.1550 34,000 +0.01(+6.38%)
Nov 22, 2023 0.1470 0.1473 0.1457 0.1457 37,009 -0.00(-0.88%)
Nov 21, 2023 0.1476 0.1499 0.1470 0.1470 46,000 +0.00(+0.68%)
Nov 20, 2023 0.1510 0.1534 0.1400 0.1460 57,300 +0.02(+14.51%)
Nov 17, 2023 0.1352 0.1510 0.1274 0.1275 64,575 -0.00(-1.16%)
Nov 16, 2023 0.1290 0.1310 0.1290 0.1290 28,000 +0.00(+1.34%)
Nov 15, 2023 0.1293 0.1293 0.1273 0.1273 5,000 -0.01(-5.21%)
Nov 13, 2023 0.1343 0 +0.01(+12.10%)
Nov 10, 2023 0.1158 0.1280 0.1113 0.1198 26,500 -0.01(-7.92%)
Nov 09, 2023 0.1425 0.1425 0.1301 0.1301 27,400 +0.01(+5.34%)
Nov 08, 2023 0.1222 0.1235 0.1118 0.1235 35,000 -0.00(-1.44%)
Nov 07, 2023 0.1311 0.1344 0.1253 0.1253 42,800 -0.01(-5.93%)
Nov 06, 2023 0.1682 0.1682 0.1332 0.1332 35,417 -0.01(-9.14%)
Nov 03, 2023 0.1847 0.1847 0.1344 0.1466 49,000 +0.02(+11.91%)
Nov 02, 2023 0.1255 0.1400 0.1255 0.1310 42,109 +0.01(+5.39%)
Nov 01, 2023 0.1260 0.1264 0.1242 0.1243 20,320 -0.00(-1.04%)
Oct 31, 2023 0.1703 0.1703 0.1256 0.1256 10,352 +0.00(+2.61%)
Oct 30, 2023 0.1261 0.1261 0.1224 0.1224 10,034 -0.00(-2.63%)
Oct 27, 2023 0.1297 0.1315 0.1257 0.1257 27,991 -0.00(-0.63%)
Oct 26, 2023 0.1265 0.1265 0.1265 0.1265 10,000 +0.00(+3.01%)
Oct 25, 2023 0.1228 0.1228 0.1228 0.1228 6,000 +0.00(+1.74%)
Oct 20, 2023 0.1207 0 -0.00(-1.07%)
Oct 19, 2023 0.1260 0.1260 0.1220 0.1220 1,690 -0.00(-1.93%)
Oct 18, 2023 0.1297 0.1297 0.1244 0.1244 10,400 -0.01(-5.83%)
Oct 17, 2023 0.1191 0.1321 0.1101 0.1321 28,915 +0.02(+14.37%)
Oct 16, 2023 0.1225 0.1225 0.1155 0.1155 10,150 -0.01(-5.71%)
Oct 13, 2023 0.1299 0.1299 0.1225 0.1225 10,090 -0.01(-8.03%)
Oct 12, 2023 0.1447 0.1447 0.1332 0.1332 54,553 +0.00(+2.23%)
Oct 11, 2023 0.1440 0.1504 0.1303 0.1303 29,000 -0.02(-14.05%)
Oct 10, 2023 0.1649 0.1649 0.1512 0.1516 29,186 -0.02(-9.11%)
Oct 06, 2023 0.1668 0 +0.00(+2.14%)
Oct 04, 2023 0.1633 0 -0.01(-8.16%)
Oct 02, 2023 0.1778 0 -0.01(-3.63%)
Sep 29, 2023 0.1896 0.1896 0.1754 0.1845 41,123 +0.00(+1.49%)
Sep 28, 2023 0.1652 0.3343 0.1652 0.1818 30,650 +0.03(+16.69%)
Sep 27, 2023 0.1482 0.1592 0.1461 0.1558 20,800 +0.00(+3.25%)
Sep 26, 2023 0.1876 0.1876 0.1448 0.1509 21,811 -0.01(-5.63%)
Sep 25, 2023 0.1560 0.1599 0.1599 0.1599 43,331 +0.01(+6.60%)
Sep 22, 2023 0.1523 0.1523 0.1500 0.1500 29,000 +0.00(+0.94%)
Sep 21, 2023 0.1484 0.1486 0.1464 0.1486 17,300 -0.00(-2.75%)
Sep 20, 2023 0.1600 0.1600 0.1528 0.1528 19,000 -0.00(-0.91%)
Sep 19, 2023 0.1542 0.1542 0.1542 0.1542 10,000 +0.02(+10.94%)
Sep 18, 2023 0.1352 0.1422 0.1352 0.1390 107,917 +0.01(+4.20%)
Sep 15, 2023 0.1242 0.1404 0.1242 0.1334 60,000 +0.01(+5.87%)
Sep 14, 2023 0.1296 0.1297 0.1259 0.1260 51,000 +0.00(+3.19%)
Sep 13, 2023 0.1250 0.1250 0.1221 0.1221 15,200 -0.01(-5.64%)
Sep 12, 2023 0.1294 0.1294 0.1294 0.1294 7,010 +0.01(+6.41%)
Sep 11, 2023 0.1210 0.1216 38,000 +0.01(+4.29%)
Sep 06, 2023 0.1166 0 -0.03(-20.79%)
Sep 05, 2023 0.1472 0.1472 0.1472 0.1472 1,000 +0.04(+33.09%)
Aug 31, 2023 0.1106 0 +0.00(+0.27%)
Aug 30, 2023 0.1144 0.1145 0.1103 0.1103 65,000 -0.03(-20.88%)
Aug 29, 2023 0.1394 0.1394 0.1394 0.1394 5,060 -0.03(-15.82%)
Aug 28, 2023 0.1247 0.1656 0.1247 0.1656 95,500 +0.03(+24.79%)
Aug 25, 2023 0.1326 0.1358 0.1326 0.1327 13,500 -0.01(-10.03%)
Aug 24, 2023 0.1182 0.1475 0.1182 0.1475 35,100 +0.04(+33.97%)
Aug 22, 2023 0.1101 0 -0.01(-6.38%)
Aug 21, 2023 0.1176 0.1176 0.1176 0.1176 19,060 +0.00(+0.00%)
Aug 18, 2023 0.1359 0.1479 0.1176 0.1176 6,000 -0.02(-15.88%)
Aug 17, 2023 0.1420 0.1420 0.1398 0.1398 19,000 +0.00(+2.79%)
Aug 15, 2023 0.1360 0 -0.02(-13.10%)
Aug 09, 2023 0.1565 0 -0.01(-7.94%)
Aug 07, 2023 0.1700 0 +0.02(+16.44%)
Aug 04, 2023 0.1437 0.1460 0.1437 0.1460 21,000 -0.00(-3.12%)
Aug 01, 2023 0.1507 1,000 -0.02(-13.64%)
Jul 31, 2023 0.1832 0.1901 0.1745 0.1745 30,100 -0.03(-12.75%)
Jul 28, 2023 0.2271 0.2271 0.2000 0.2000 139,500 -0.03(-11.93%)
Jul 27, 2023 0.2275 0.2275 0.2271 0.2271 30,000 -0.00(-1.69%)
Jul 26, 2023 0.2431 0.2431 0.2303 0.2310 9,400 -0.02(-6.74%)
Jul 25, 2023 0.2477 0.2477 0.2477 0.2477 1,000 -0.00(-1.20%)
Jul 20, 2023 0.2507 0 +0.02(+10.20%)
Jul 19, 2023 0.2370 0.2370 0.2275 0.2275 75,400 +0.00(+0.09%)
Jul 17, 2023 0.2273 0 -0.01(-3.28%)
Jul 14, 2023 0.2354 0.2354 0.2350 0.2350 12,500 +0.02(+8.55%)
Jul 12, 2023 0.2165 0 -0.03(-11.81%)
Jul 07, 2023 0.2455 0 +0.01(+5.91%)
Jul 06, 2023 0.2318 0.2318 0.2318 0.2318 5,000 -0.01(-4.57%)
Jul 05, 2023 0.2414 0.2429 0.2405 0.2429 65,000 +0.01(+2.36%)
Jun 29, 2023 0.2373 0 -0.01(-5.23%)
Jun 27, 2023 0.2504 0 -0.00(-1.73%)
Jun 26, 2023 0.2555 0.2555 0.2548 0.2548 6,006 +0.00(+0.95%)
Jun 22, 2023 0.2524 0 -0.01(-1.94%)
Jun 21, 2023 0.2622 0.2622 0.2574 0.2574 3,200 +0.02(+6.89%)
Jun 16, 2023 0.2408 0 +0.01(+4.11%)
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.