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
Abrasilver Resource Corp
(OP:
ABBRF
)
0.4029
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 21, 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
0.2242
0.2281
0.2220
0.2250
147,053
+0.00(+0.09%)
May 30, 2023
0.2185
0.2280
0.2185
0.2248
145,082
-0.01(-2.85%)
May 26, 2023
0.2345
0.2437
0.2314
0.2314
164,322
-0.00(-0.26%)
May 25, 2023
0.2279
0.2350
0.2267
0.2320
471,921
-0.00(-1.69%)
May 24, 2023
0.2255
0.2379
0.2255
0.2360
138,332
+0.00(+0.43%)
May 23, 2023
0.2408
0.2408
0.2225
0.2350
215,633
-0.02(-6.37%)
May 22, 2023
0.2337
0.2527
0.2337
0.2510
78,701
+0.00(+1.21%)
May 19, 2023
0.2100
0.2495
0.2100
0.2480
491,774
+0.02(+8.82%)
May 18, 2023
0.2362
0.2450
0.2200
0.2279
387,423
-0.01(-5.83%)
May 17, 2023
0.2300
0.2420
0.2224
0.2420
455,723
+0.01(+6.37%)
May 16, 2023
0.2381
0.2429
0.2238
0.2275
476,045
-0.02(-7.14%)
May 15, 2023
0.2470
0.2530
0.2433
0.2450
117,639
-0.00(-0.81%)
May 12, 2023
0.2598
0.2598
0.2402
0.2470
351,583
-0.01(-3.40%)
May 11, 2023
0.2700
0.2700
0.2522
0.2557
557,744
-0.02(-7.96%)
May 10, 2023
0.2908
0.2908
0.2714
0.2778
160,211
-0.01(-3.04%)
May 09, 2023
0.2969
0.2969
0.2850
0.2865
115,053
+0.00(+0.35%)
May 08, 2023
0.2858
0.2939
0.2850
0.2855
75,235
-0.00(-0.63%)
May 05, 2023
0.2863
0.2950
0.2788
0.2873
315,947
-0.01(-2.81%)
May 04, 2023
0.2723
0.2956
0.2693
0.2956
697,470
+0.03(+9.48%)
May 03, 2023
0.2778
0.2802
0.2685
0.2700
187,147
-0.00(-0.92%)
May 02, 2023
0.2697
0.2796
0.2578
0.2725
389,670
+0.01(+3.73%)
May 01, 2023
0.2654
0.2706
0.2560
0.2627
310,069
+0.00(+1.04%)
Apr 28, 2023
0.2650
0.2704
0.2600
0.2600
203,042
-0.01(-4.73%)
Apr 27, 2023
0.2670
0.2729
0.2610
0.2729
165,397
+0.00(+1.07%)
Apr 26, 2023
0.2780
0.2780
0.2575
0.2700
100,730
-0.00(-0.74%)
Apr 25, 2023
0.2750
0.2750
0.2634
0.2720
320,584
+0.00(+0.00%)
Apr 24, 2023
0.2737
0.2780
0.2700
0.2720
373,763
-0.01(-3.48%)
Apr 21, 2023
0.2829
0.2829
0.2669
0.2818
605,647
-0.01(-2.02%)
Apr 20, 2023
0.2950
0.2974
0.2868
0.2876
148,372
-0.00(-0.31%)
Apr 19, 2023
0.2943
0.3054
0.2823
0.2885
595,775
-0.01(-3.87%)
Apr 18, 2023
0.3101
0.3226
0.3001
0.3001
477,569
-0.01(-3.57%)
Apr 17, 2023
0.3000
0.3236
0.2933
0.3112
819,764
-0.01(-2.75%)
Apr 14, 2023
0.3275
0.3375
0.3124
0.3200
348,644
-0.01(-3.03%)
Apr 13, 2023
0.3110
0.3411
0.3110
0.3300
492,820
+0.02(+4.86%)
Apr 12, 2023
0.3296
0.3346
0.3105
0.3147
438,904
-0.01(-2.12%)
Apr 11, 2023
0.3080
0.3300
0.3074
0.3215
443,146
+0.01(+4.38%)
Apr 10, 2023
0.3028
0.3100
0.2900
0.3080
326,285
-0.00(-0.39%)
Apr 06, 2023
0.2900
0.3092
0.2887
0.3092
621,378
+0.02(+5.53%)
Apr 05, 2023
0.2987
0.2990
0.2900
0.2930
857,278
-0.00(-1.48%)
Apr 04, 2023
0.2882
0.3000
0.2862
0.2974
1,273,312
+0.01(+2.98%)
Apr 03, 2023
0.2770
0.2951
0.2770
0.2888
775,906
+0.00(+1.51%)
Mar 31, 2023
0.2847
0.2847
0.2735
0.2845
445,330
+0.01(+3.12%)
Mar 30, 2023
0.2563
0.2779
0.2523
0.2759
338,840
+0.02(+6.69%)
Mar 29, 2023
0.2600
0.2600
0.2501
0.2586
281,785
+0.00(+0.54%)
Mar 28, 2023
0.2451
0.2579
0.2451
0.2572
239,869
+0.00(+1.34%)
Mar 27, 2023
0.2407
0.2600
0.2400
0.2538
605,903
+0.00(+0.87%)
Mar 24, 2023
0.2486
0.2539
0.2400
0.2516
1,917,668
+0.00(+1.13%)
Mar 23, 2023
0.2258
0.2489
0.2236
0.2488
956,304
+0.03(+15.99%)
Mar 22, 2023
0.2000
0.2233
0.2000
0.2145
191,547
+0.00(+1.23%)
Mar 21, 2023
0.2222
0.2222
0.2034
0.2119
496,423
-0.01(-2.80%)
Mar 20, 2023
0.2200
0.2200
0.2021
0.2180
228,592
+0.02(+8.35%)
Mar 17, 2023
0.2032
0.2233
0.1999
0.2012
614,093
+0.00(+2.13%)
Mar 16, 2023
0.1975
0.2000
0.1965
0.1970
226,384
-0.00(-0.30%)
Mar 15, 2023
0.2200
0.2200
0.1957
0.1976
698,150
-0.01(-6.84%)
Mar 14, 2023
0.2280
0.2280
0.2075
0.2121
357,026
+0.00(+2.22%)
Mar 13, 2023
0.2143
0.2227
0.2025
0.2075
339,325
+0.01(+3.75%)
Mar 10, 2023
0.2018
0.2074
0.1996
0.2000
154,222
+0.00(+0.00%)
Mar 09, 2023
0.2020
0.2111
0.1979
0.2000
95,295
-0.00(-1.04%)
Mar 08, 2023
0.2117
0.2132
0.2000
0.2021
145,406
-0.01(-4.53%)
Mar 07, 2023
0.2100
0.2150
0.2003
0.2117
533,149
-0.01(-2.31%)
Mar 06, 2023
0.2180
0.2180
0.2125
0.2167
97,179
+0.00(+1.64%)
Mar 03, 2023
0.2185
0.2234
0.2132
0.2132
195,319
-0.01(-3.09%)
Mar 02, 2023
0.2270
0.2270
0.2177
0.2200
218,792
-0.01(-3.08%)
Mar 01, 2023
0.2300
0.2366
0.2250
0.2270
427,743
+0.00(+0.00%)
Feb 28, 2023
0.2256
0.2300
0.2247
0.2270
306,893
+0.00(+0.89%)
Feb 27, 2023
0.2146
0.2267
0.2100
0.2250
304,819
+0.01(+5.98%)
Feb 24, 2023
0.2070
0.2144
0.2000
0.2123
386,748
+0.01(+3.56%)
Feb 23, 2023
0.2131
0.2150
0.2050
0.2050
197,691
-0.01(-3.48%)
Feb 22, 2023
0.2169
0.2200
0.2077
0.2124
231,227
-0.01(-2.88%)
Feb 21, 2023
0.2261
0.2297
0.2061
0.2187
247,123
-0.01(-4.91%)
Feb 17, 2023
0.2170
0.2345
0.2162
0.2300
263,364
+0.00(+2.09%)
Feb 16, 2023
0.2208
0.2274
0.2170
0.2253
128,061
+0.01(+3.82%)
Feb 15, 2023
0.2232
0.2274
0.2170
0.2170
284,405
-0.01(-4.53%)
Feb 14, 2023
0.2210
0.2295
0.2210
0.2273
158,755
+0.00(+1.61%)
Feb 13, 2023
0.2280
0.2300
0.2205
0.2237
157,252
-0.01(-2.74%)
Feb 10, 2023
0.2175
0.2338
0.2100
0.2300
584,033
+0.01(+5.75%)
Feb 09, 2023
0.2279
0.2279
0.2129
0.2175
487,714
-0.01(-3.29%)
Feb 08, 2023
0.2348
0.2356
0.2228
0.2249
239,874
-0.01(-3.77%)
Feb 07, 2023
0.2344
0.2391
0.2300
0.2337
251,632
+0.00(+1.43%)
Feb 06, 2023
0.2560
0.2560
0.2303
0.2304
235,044
-0.01(-4.75%)
Feb 03, 2023
0.2486
0.2524
0.2400
0.2419
520,525
-0.01(-5.47%)
Feb 02, 2023
0.2655
0.2655
0.2479
0.2559
279,253
-0.01(-3.07%)
Feb 01, 2023
0.2517
0.2640
0.2460
0.2640
378,681
+0.01(+3.53%)
Jan 31, 2023
0.2530
0.2600
0.2511
0.2550
445,797
+0.00(+0.71%)
Jan 30, 2023
0.2657
0.2700
0.2532
0.2532
505,293
-0.01(-3.91%)
Jan 27, 2023
0.2643
0.2671
0.2600
0.2635
241,737
-0.01(-2.41%)
Jan 26, 2023
0.2800
0.2800
0.2693
0.2700
343,819
-0.01(-3.23%)
Jan 25, 2023
0.2693
0.2836
0.2642
0.2790
333,320
+0.01(+5.40%)
Jan 24, 2023
0.2650
0.2685
0.2630
0.2647
388,059
-0.00(-0.11%)
Jan 23, 2023
0.2735
0.2800
0.2647
0.2650
468,851
-0.01(-2.93%)
Jan 20, 2023
0.2900
0.2900
0.2700
0.2730
557,020
+0.00(+0.55%)
Jan 19, 2023
0.2700
0.2760
0.2668
0.2715
236,459
-0.00(-0.18%)
Jan 18, 2023
0.2800
0.2829
0.2545
0.2720
686,537
+0.00(+1.49%)
Jan 17, 2023
0.2639
0.2770
0.2615
0.2680
921,647
+0.02(+6.26%)
Jan 13, 2023
0.2490
0.2600
0.2425
0.2522
740,509
+0.00(+1.69%)
Jan 12, 2023
0.2500
0.2500
0.2428
0.2480
376,187
+0.00(+1.76%)
Jan 11, 2023
0.2550
0.2609
0.2384
0.2437
355,349
-0.01(-4.58%)
Jan 10, 2023
0.2501
0.2614
0.2500
0.2554
440,384
+0.00(+1.79%)
Jan 09, 2023
0.2500
0.2580
0.2500
0.2509
180,239
-0.01(-1.99%)
Jan 06, 2023
0.2550
0.2669
0.2462
0.2560
842,662
+0.01(+2.32%)
Jan 05, 2023
0.2524
0.2557
0.2500
0.2502
160,999
-0.01(-3.62%)
Jan 04, 2023
0.2600
0.2674
0.2490
0.2596
354,356
+0.00(+1.80%)
Jan 03, 2023
0.2682
0.2731
0.2501
0.2550
292,088
-0.00(-0.97%)
Dec 30, 2022
0.2500
0.2599
0.2500
0.2575
288,498
-0.00(-0.23%)
Dec 29, 2022
0.2533
0.2620
0.2501
0.2581
272,608
+0.01(+3.24%)
Dec 28, 2022
0.2850
0.2850
0.2500
0.2500
365,882
-0.04(-13.76%)
Dec 27, 2022
0.2750
0.2953
0.2547
0.2899
992,974
+0.02(+8.54%)
Dec 23, 2022
0.2555
0.2750
0.2523
0.2671
294,452
+0.01(+3.57%)
Dec 22, 2022
0.2710
0.2710
0.2400
0.2579
356,771
+0.01(+4.16%)
Dec 21, 2022
0.2575
0.2590
0.2457
0.2476
317,677
-0.02(-6.46%)
Dec 20, 2022
0.2600
0.2648
0.2493
0.2647
455,876
+0.03(+10.57%)
Dec 19, 2022
0.2260
0.2461
0.2260
0.2394
405,144
+0.01(+3.64%)
Dec 16, 2022
0.2419
0.2500
0.2250
0.2310
413,314
-0.01(-3.35%)
Dec 15, 2022
0.2500
0.2549
0.2311
0.2390
1,089,152
-0.02(-6.24%)
Dec 14, 2022
0.2651
0.2700
0.2483
0.2549
1,089,864
-0.01(-2.64%)
Dec 13, 2022
0.2759
0.2809
0.2609
0.2618
156,883
-0.00(-1.65%)
Dec 12, 2022
0.2657
0.2662
0.2550
0.2662
410,342
+0.00(+0.15%)
Dec 09, 2022
0.2727
0.2760
0.2642
0.2658
234,922
-0.01(-2.42%)
Dec 08, 2022
0.2800
0.2830
0.2686
0.2724
400,062
-0.00(-1.20%)
Dec 07, 2022
0.2830
0.2830
0.2730
0.2757
333,892
+0.00(+1.36%)
Dec 06, 2022
0.2768
0.2935
0.2682
0.2720
1,533,126
-0.00(-1.73%)
Dec 05, 2022
0.2910
0.2910
0.2714
0.2768
832,100
-0.01(-2.05%)
Dec 02, 2022
0.2940
0.2980
0.2698
0.2826
487,562
+0.00(+0.07%)
Dec 01, 2022
0.2746
0.2880
0.2642
0.2824
736,818
+0.01(+2.62%)
Nov 30, 2022
0.2803
0.2803
0.2540
0.2752
1,798,518
-0.02(-5.43%)
Nov 29, 2022
0.3000
0.3060
0.2880
0.2910
185,300
-0.00(-0.17%)
Nov 28, 2022
0.3228
0.3228
0.2915
0.2915
323,372
-0.02(-7.34%)
Nov 25, 2022
0.3207
0.3210
0.3125
0.3146
320,617
-0.01(-1.93%)
Nov 23, 2022
0.3209
0.3300
0.3100
0.3208
300,602
-0.00(-0.40%)
Nov 22, 2022
0.3069
0.3362
0.3009
0.3221
879,568
+0.03(+9.30%)
Nov 21, 2022
0.2870
0.2950
0.2668
0.2947
260,063
-0.00(-0.44%)
Nov 18, 2022
0.3000
0.3200
0.2900
0.2960
254,349
-0.01(-2.60%)
Nov 17, 2022
0.3010
0.3039
0.2931
0.3039
264,102
-0.01(-2.16%)
Nov 16, 2022
0.3100
0.3161
0.2998
0.3106
253,163
-0.01(-2.45%)
Nov 15, 2022
0.3243
0.3250
0.3084
0.3184
339,220
-0.01(-1.58%)
Nov 14, 2022
0.3007
0.3287
0.2958
0.3235
475,231
+0.02(+7.01%)
Nov 11, 2022
0.2771
0.3093
0.2771
0.3023
612,377
+0.01(+2.47%)
Nov 10, 2022
0.3106
0.3106
0.2900
0.2950
465,911
+0.01(+5.36%)
Nov 09, 2022
0.2968
0.3014
0.2796
0.2800
178,394
-0.02(-5.21%)
Nov 08, 2022
0.2940
0.3096
0.2878
0.2954
379,668
+0.01(+1.86%)
Nov 07, 2022
0.2949
0.2949
0.2894
0.2900
141,910
-0.00(-0.34%)
Nov 04, 2022
0.3033
0.3080
0.2910
0.2910
186,562
+0.02(+6.59%)
Nov 03, 2022
0.2772
0.2872
0.2697
0.2730
281,548
+0.00(+0.07%)
Nov 02, 2022
0.2997
0.2997
0.2728
0.2728
182,000
-0.03(-8.98%)
Nov 01, 2022
0.3101
0.3134
0.2900
0.2997
271,052
+0.00(+0.07%)
Oct 31, 2022
0.2830
0.3046
0.2739
0.2995
443,357
+0.02(+5.83%)
Oct 28, 2022
0.2900
0.2900
0.2780
0.2830
269,788
-0.01(-4.13%)
Oct 27, 2022
0.2916
0.2996
0.2914
0.2952
69,124
-0.00(-1.60%)
Oct 26, 2022
0.2910
0.3023
0.2909
0.3000
375,088
+0.01(+2.70%)
Oct 25, 2022
0.2876
0.3016
0.2876
0.2921
503,264
+0.01(+2.74%)
Oct 24, 2022
0.2920
0.2944
0.2842
0.2843
81,931
-0.01(-3.37%)
Oct 21, 2022
0.2911
0.3000
0.2640
0.2942
367,489
+0.02(+7.49%)
Oct 20, 2022
0.2878
0.2975
0.2700
0.2737
355,049
-0.02(-5.62%)
Oct 19, 2022
0.2610
0.2903
0.2610
0.2900
54,555
-0.00(-0.38%)
Oct 18, 2022
0.2800
0.3026
0.2760
0.2911
412,032
+0.00(+0.38%)
Oct 17, 2022
0.2956
0.3008
0.2866
0.2900
404,273
+0.01(+4.50%)
Oct 14, 2022
0.2940
0.2971
0.2729
0.2775
322,394
-0.02(-6.85%)
Oct 13, 2022
0.2900
0.3086
0.2859
0.2979
333,095
-0.01(-2.49%)
Oct 12, 2022
0.3000
0.3065
0.2928
0.3055
216,635
+0.01(+3.56%)
Oct 11, 2022
0.2960
0.3100
0.2920
0.2950
168,236
-0.01(-3.50%)
Oct 10, 2022
0.2968
0.3057
0.2929
0.3057
147,479
+0.00(+0.49%)
Oct 07, 2022
0.3175
0.3175
0.2950
0.3042
247,882
-0.02(-6.11%)
Oct 06, 2022
0.3139
0.3245
0.3057
0.3240
184,843
+0.01(+4.38%)
Oct 05, 2022
0.2910
0.3137
0.2910
0.3104
140,180
-0.01(-2.60%)
Oct 04, 2022
0.3379
0.3399
0.3137
0.3187
728,493
-0.02(-4.55%)
Oct 03, 2022
0.3189
0.3373
0.3189
0.3339
666,958
+0.03(+8.83%)
Sep 30, 2022
0.2968
0.3163
0.2968
0.3068
321,043
+0.01(+3.09%)
Sep 29, 2022
0.2870
0.3131
0.2839
0.2976
442,377
+0.02(+8.22%)
Sep 28, 2022
0.2580
0.2792
0.2543
0.2750
459,209
+0.03(+11.11%)
Sep 27, 2022
0.2470
0.2556
0.2292
0.2475
245,506
+0.01(+2.40%)
Sep 26, 2022
0.2500
0.2593
0.2306
0.2417
552,979
-0.01(-3.86%)
Sep 23, 2022
0.2833
0.2833
0.2500
0.2514
659,825
-0.04(-14.49%)
Sep 22, 2022
0.3000
0.3042
0.2894
0.2940
167,784
-0.02(-6.49%)
Sep 21, 2022
0.3006
0.3260
0.2800
0.3144
410,193
+0.02(+5.89%)
Sep 20, 2022
0.3063
0.3111
0.2940
0.2969
311,964
-0.03(-7.80%)
Sep 19, 2022
0.3249
0.3279
0.3001
0.3220
277,750
-0.01(-3.88%)
Sep 16, 2022
0.2910
0.3478
0.2632
0.3350
419,562
+0.04(+15.08%)
Sep 15, 2022
0.3400
0.3400
0.2826
0.2911
628,517
-0.02(-7.12%)
Sep 14, 2022
0.3066
0.3134
0.3035
0.3134
311,081
+0.02(+8.29%)
Sep 13, 2022
0.2930
0.3127
0.2728
0.2894
349,853
-0.02(-6.04%)
Sep 12, 2022
0.2900
0.3081
0.2800
0.3080
985,612
+0.03(+11.15%)
Sep 09, 2022
0.2559
0.2771
0.2559
0.2771
302,917
+0.02(+8.28%)
Sep 08, 2022
0.2513
0.2600
0.2484
0.2559
246,543
+0.01(+2.44%)
Sep 07, 2022
0.2350
0.2588
0.2240
0.2498
183,974
+0.02(+9.56%)
Sep 06, 2022
0.2477
0.2477
0.2270
0.2280
172,968
-0.01(-3.23%)
Sep 02, 2022
0.2300
0.2559
0.2300
0.2356
634,885
+0.00(+1.46%)
Sep 01, 2022
0.2500
0.2586
0.2304
0.2322
239,635
-0.02(-7.75%)
Aug 31, 2022
0.2411
0.2666
0.2411
0.2517
350,841
+0.00(+1.70%)
Aug 30, 2022
0.2504
0.2570
0.2450
0.2475
111,328
-0.01(-5.35%)
Aug 29, 2022
0.2498
0.2692
0.2498
0.2615
252,082
+0.01(+2.39%)
Aug 26, 2022
0.2800
0.2800
0.2495
0.2554
529,990
-0.02(-7.23%)
Aug 25, 2022
0.2715
0.2873
0.2715
0.2753
198,237
-0.00(-0.36%)
Aug 24, 2022
0.2800
0.2800
0.2665
0.2763
213,433
-0.00(-1.25%)
Aug 23, 2022
0.2500
0.2863
0.2499
0.2798
658,144
+0.03(+13.28%)
Aug 22, 2022
0.2211
0.2480
0.2151
0.2470
394,528
-0.00(-1.28%)
Aug 19, 2022
0.2650
0.2697
0.2437
0.2502
415,385
-0.02(-7.54%)
Aug 18, 2022
0.2810
0.2810
0.2600
0.2706
254,715
-0.01(-4.42%)
Aug 17, 2022
0.3067
0.3067
0.2800
0.2831
343,329
-0.02(-6.07%)
Aug 16, 2022
0.3117
0.3117
0.2975
0.3014
151,043
-0.01(-1.92%)
Aug 15, 2022
0.3020
0.3085
0.2988
0.3073
319,806
-0.01(-1.95%)
Aug 12, 2022
0.3100
0.3170
0.3048
0.3134
205,494
+0.00(+1.39%)
Aug 11, 2022
0.3350
0.3350
0.3060
0.3091
530,979
-0.01(-4.07%)
Aug 10, 2022
0.3200
0.3346
0.3080
0.3222
478,904
+0.02(+6.34%)
Aug 09, 2022
0.3200
0.3200
0.2952
0.3030
249,226
-0.02(-5.02%)
Aug 08, 2022
0.3000
0.3200
0.2860
0.3190
362,904
+0.02(+6.16%)
Aug 05, 2022
0.3000
0.3100
0.2850
0.3005
408,587
-0.01(-3.03%)
Aug 04, 2022
0.3088
0.3200
0.3000
0.3099
456,547
+0.01(+3.30%)
Aug 03, 2022
0.3100
0.3197
0.2941
0.3000
694,773
+0.02(+5.52%)
Aug 02, 2022
0.3090
0.3135
0.2814
0.2843
644,156
-0.03(-8.29%)
Aug 01, 2022
0.3000
0.3196
0.3000
0.3100
299,580
+0.01(+3.33%)
Jul 29, 2022
0.2830
0.3000
0.2800
0.3000
515,009
+0.02(+6.01%)
Jul 28, 2022
0.2843
0.2900
0.2676
0.2830
1,214,991
+0.02(+7.77%)
Jul 27, 2022
0.2258
0.2626
0.2222
0.2626
396,503
+0.03(+14.17%)
Jul 26, 2022
0.2254
0.2350
0.2200
0.2300
410,997
+0.01(+4.74%)
Jul 25, 2022
0.2060
0.2221
0.2060
0.2196
861,970
+0.02(+11.98%)
Jul 22, 2022
0.2050
0.2050
0.1864
0.1961
821,654
+0.00(+0.46%)
Jul 21, 2022
0.1912
0.1998
0.1895
0.1952
215,964
+0.00(+2.25%)
Jul 20, 2022
0.1950
0.1950
0.1849
0.1909
182,002
-0.00(-1.70%)
Jul 19, 2022
0.1851
0.1946
0.1835
0.1942
150,129
+0.01(+4.97%)
Jul 18, 2022
0.1670
0.1988
0.1670
0.1850
312,256
+0.01(+6.32%)
Jul 15, 2022
0.2110
0.2110
0.1720
0.1740
126,662
-0.01(-3.01%)
Jul 14, 2022
0.1750
0.1800
0.1613
0.1794
456,375
-0.00(-0.33%)
Jul 13, 2022
0.1874
0.1977
0.1777
0.1800
328,367
-0.00(-1.15%)
Jul 12, 2022
0.2034
0.2034
0.1821
0.1821
356,421
-0.01(-4.21%)
Jul 11, 2022
0.2150
0.2150
0.1878
0.1901
113,203
-0.01(-4.95%)
Jul 08, 2022
0.2006
0.2048
0.1928
0.2000
190,843
-0.00(-0.25%)
Jul 07, 2022
0.1950
0.2040
0.1932
0.2005
248,368
+0.01(+5.47%)
Jul 06, 2022
0.2020
0.2100
0.1831
0.1901
1,194,274
-0.01(-5.80%)
Jul 05, 2022
0.2150
0.2171
0.1927
0.2018
1,290,378
-0.03(-13.46%)
Jul 01, 2022
0.2200
0.2366
0.2110
0.2332
593,382
+0.02(+7.47%)
Jun 30, 2022
0.2325
0.2325
0.2120
0.2170
380,007
-0.01(-5.16%)
Jun 29, 2022
0.2369
0.2444
0.2251
0.2288
234,708
-0.02(-6.38%)
Jun 28, 2022
0.2529
0.2529
0.2432
0.2444
293,673
-0.00(-1.45%)
Jun 27, 2022
0.2580
0.2600
0.2471
0.2480
215,200
-0.01(-3.05%)
Jun 24, 2022
0.2396
0.2590
0.2356
0.2558
294,115
+0.01(+4.58%)
Jun 23, 2022
0.2613
0.2613
0.2306
0.2446
556,035
-0.01(-3.55%)
Jun 22, 2022
0.2500
0.2577
0.2375
0.2536
202,534
+0.01(+3.26%)
Jun 21, 2022
0.2500
0.2505
0.2342
0.2456
95,794
+0.02(+6.78%)
Jun 17, 2022
0.2499
0.2500
0.2300
0.2300
345,422
-0.02(-6.47%)
Jun 16, 2022
0.2170
0.2500
0.2170
0.2459
325,101
+0.01(+2.59%)
Jun 15, 2022
0.2467
0.2470
0.2291
0.2397
366,483
+0.00(+0.71%)
Jun 14, 2022
0.2334
0.2470
0.2242
0.2380
288,396
-0.00(-1.37%)
Jun 13, 2022
0.2410
0.2452
0.2277
0.2413
298,936
-0.01(-3.17%)
Jun 10, 2022
0.2275
0.2585
0.2220
0.2492
416,828
+0.01(+6.04%)
Jun 09, 2022
0.2564
0.2666
0.2293
0.2350
631,007
-0.02(-8.45%)
Jun 08, 2022
0.2595
0.2642
0.2537
0.2567
223,726
-0.00(-1.65%)
Jun 07, 2022
0.2500
0.2696
0.2500
0.2610
124,196
-0.00(-1.29%)
Jun 06, 2022
0.2715
0.2822
0.2643
0.2644
222,087
-0.01(-2.07%)
Jun 03, 2022
0.2813
0.2919
0.2672
0.2700
83,094
-0.01(-2.84%)
Jun 02, 2022
0.2620
0.2795
0.2620
0.2779
230,996
+0.02(+6.88%)
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.