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
Tuniu Corporatio ADR
(NQ:
TOUR
)
1.050
-0.020 (-1.87%)
Streaming Delayed Price
Updated: 3:59 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 08, 2023
1.810
1.820
1.710
1.760
309,927
-0.04(-2.22%)
May 05, 2023
1.790
1.840
1.790
1.800
179,557
+0.01(+0.56%)
May 04, 2023
1.720
1.850
1.720
1.790
363,053
+0.04(+2.29%)
May 03, 2023
1.810
1.820
1.750
1.750
226,788
-0.06(-3.31%)
May 02, 2023
2.000
2.010
1.800
1.810
487,440
-0.17(-8.59%)
May 01, 2023
1.860
2.060
1.860
1.980
795,542
+0.13(+7.03%)
Apr 28, 2023
1.810
1.850
1.770
1.850
206,741
+0.04(+2.21%)
Apr 27, 2023
1.800
1.830
1.780
1.810
132,409
+0.04(+2.26%)
Apr 26, 2023
1.770
1.810
1.760
1.770
108,772
+0.01(+0.57%)
Apr 25, 2023
1.810
1.810
1.740
1.760
175,286
-0.06(-3.30%)
Apr 24, 2023
1.780
1.840
1.760
1.820
323,140
+0.08(+4.60%)
Apr 21, 2023
1.790
1.820
1.725
1.740
250,717
-0.08(-4.40%)
Apr 20, 2023
1.880
1.890
1.810
1.820
137,969
-0.08(-4.21%)
Apr 19, 2023
1.880
1.900
1.850
1.900
120,173
-0.01(-0.52%)
Apr 18, 2023
1.930
1.940
1.880
1.910
78,024
-0.01(-0.26%)
Apr 17, 2023
1.950
1.950
1.880
1.915
178,122
+0.03(+1.32%)
Apr 14, 2023
1.900
1.910
1.840
1.890
100,793
-0.01(-0.53%)
Apr 13, 2023
1.920
1.966
1.850
1.900
214,029
+0.01(+0.53%)
Apr 12, 2023
1.950
1.958
1.870
1.890
154,746
-0.06(-3.08%)
Apr 11, 2023
1.950
1.980
1.890
1.950
251,061
+0.01(+0.52%)
Apr 10, 2023
1.780
1.990
1.780
1.940
381,223
+0.13(+7.18%)
Apr 06, 2023
1.790
1.830
1.740
1.810
170,273
+0.07(+4.02%)
Apr 05, 2023
1.770
1.805
1.740
1.740
95,933
-0.05(-2.79%)
Apr 04, 2023
1.850
1.850
1.750
1.790
148,634
-0.05(-2.72%)
Apr 03, 2023
1.850
1.875
1.820
1.840
107,109
-0.03(-1.60%)
Mar 31, 2023
1.810
1.890
1.810
1.870
204,055
+0.03(+1.63%)
Mar 30, 2023
1.830
1.860
1.799
1.840
215,305
+0.04(+2.22%)
Mar 29, 2023
1.740
1.810
1.740
1.800
176,765
+0.03(+1.41%)
Mar 28, 2023
1.810
1.830
1.730
1.775
248,373
+0.02(+1.43%)
Mar 27, 2023
1.830
1.830
1.700
1.750
285,634
-0.08(-4.37%)
Mar 24, 2023
1.800
1.840
1.770
1.830
118,281
+0.02(+1.10%)
Mar 23, 2023
1.800
1.870
1.770
1.810
203,652
+0.05(+2.84%)
Mar 22, 2023
1.760
1.840
1.735
1.760
313,891
+0.01(+0.57%)
Mar 21, 2023
1.780
1.800
1.680
1.750
522,809
-0.03(-1.69%)
Mar 20, 2023
1.850
1.880
1.760
1.780
247,562
-0.17(-8.72%)
Mar 17, 2023
2.050
2.050
1.720
1.950
1,226,111
-0.10(-4.88%)
Mar 16, 2023
2.000
2.140
1.910
2.050
964,591
+0.05(+2.50%)
Mar 15, 2023
1.840
2.000
1.790
2.000
984,993
+0.12(+6.38%)
Mar 14, 2023
1.850
1.920
1.820
1.880
496,274
+0.02(+1.08%)
Mar 13, 2023
1.620
1.880
1.580
1.860
1,186,837
+0.23(+14.11%)
Mar 10, 2023
1.690
1.720
1.620
1.630
552,044
-0.09(-5.23%)
Mar 09, 2023
1.800
1.860
1.700
1.720
412,151
-0.11(-6.01%)
Mar 08, 2023
1.820
1.850
1.780
1.830
146,148
-0.01(-0.54%)
Mar 07, 2023
1.900
1.900
1.810
1.840
422,501
-0.05(-2.65%)
Mar 06, 2023
1.960
1.960
1.865
1.890
224,555
-0.07(-3.57%)
Mar 03, 2023
1.850
2.000
1.850
1.960
373,189
+0.11(+5.95%)
Mar 02, 2023
1.880
1.880
1.770
1.850
231,369
+0.00(+0.00%)
Mar 01, 2023
1.910
1.955
1.820
1.850
360,988
+0.02(+1.09%)
Feb 28, 2023
1.750
1.840
1.730
1.830
474,368
+0.07(+3.98%)
Feb 27, 2023
1.850
1.890
1.760
1.760
356,389
-0.02(-1.12%)
Feb 24, 2023
1.940
1.955
1.750
1.780
1,204,275
-0.23(-11.44%)
Feb 23, 2023
2.100
2.190
1.970
2.010
382,572
-0.07(-3.37%)
Feb 22, 2023
2.070
2.080
1.981
2.080
333,799
+0.03(+1.46%)
Feb 21, 2023
2.180
2.196
1.980
2.050
833,949
-0.16(-7.24%)
Feb 17, 2023
2.220
2.260
2.180
2.210
448,410
-0.01(-0.45%)
Feb 16, 2023
2.200
2.330
2.140
2.220
698,390
+0.05(+2.30%)
Feb 15, 2023
2.090
2.180
2.080
2.170
220,737
+0.02(+0.93%)
Feb 14, 2023
2.120
2.180
2.060
2.150
577,356
-0.05(-2.27%)
Feb 13, 2023
2.140
2.240
2.120
2.200
738,686
+0.12(+5.77%)
Feb 10, 2023
2.170
2.200
2.080
2.080
572,516
-0.17(-7.56%)
Feb 09, 2023
2.150
2.380
2.130
2.250
1,378,465
+0.18(+8.70%)
Feb 08, 2023
2.160
2.160
2.060
2.070
540,287
-0.11(-5.05%)
Feb 07, 2023
2.140
2.220
2.100
2.180
1,002,165
+0.12(+5.83%)
Feb 06, 2023
2.320
2.330
2.060
2.060
1,639,914
-0.29(-12.34%)
Feb 03, 2023
2.420
2.454
2.310
2.350
723,378
-0.01(-0.42%)
Feb 02, 2023
2.430
2.540
2.350
2.360
1,401,001
-0.13(-5.22%)
Feb 01, 2023
2.410
2.550
2.390
2.490
1,088,708
+0.10(+4.18%)
Jan 31, 2023
2.330
2.420
2.290
2.390
649,873
+0.02(+0.84%)
Jan 30, 2023
2.390
2.440
2.110
2.370
1,777,198
-0.15(-5.95%)
Jan 27, 2023
2.890
2.900
2.490
2.520
3,781,524
-0.34(-11.89%)
Jan 26, 2023
2.470
2.880
2.380
2.860
3,872,386
+0.53(+22.75%)
Jan 25, 2023
2.290
2.330
2.180
2.330
860,378
+0.03(+1.30%)
Jan 24, 2023
2.170
2.358
2.160
2.300
1,174,916
+0.02(+0.88%)
Jan 23, 2023
2.330
2.520
2.240
2.280
3,638,413
+0.04(+1.79%)
Jan 20, 2023
1.910
2.350
1.870
2.240
5,507,710
+0.42(+23.08%)
Jan 19, 2023
1.760
1.870
1.760
1.820
512,659
+0.10(+5.81%)
Jan 18, 2023
1.870
1.960
1.720
1.720
717,655
-0.13(-7.03%)
Jan 17, 2023
1.970
1.980
1.830
1.850
599,802
-0.17(-8.42%)
Jan 13, 2023
1.820
2.030
1.820
2.020
1,283,210
+0.17(+9.19%)
Jan 12, 2023
1.800
1.850
1.715
1.850
508,809
+0.06(+3.35%)
Jan 11, 2023
1.770
1.840
1.750
1.790
464,824
-0.01(-0.56%)
Jan 10, 2023
1.820
1.850
1.765
1.800
584,834
+0.07(+4.05%)
Jan 09, 2023
2.020
2.050
1.715
1.730
1,768,517
-0.19(-9.90%)
Jan 06, 2023
2.040
2.040
1.900
1.920
760,653
-0.13(-6.34%)
Jan 05, 2023
1.950
2.170
1.880
2.050
1,949,372
+0.08(+4.06%)
Jan 04, 2023
1.940
2.040
1.740
1.970
2,089,859
+0.14(+7.65%)
Jan 03, 2023
1.600
1.840
1.600
1.830
1,696,657
+0.32(+21.19%)
Dec 30, 2022
1.550
1.615
1.450
1.510
1,662,261
-0.14(-8.48%)
Dec 29, 2022
1.640
1.665
1.570
1.650
780,492
+0.04(+2.48%)
Dec 28, 2022
1.780
1.790
1.560
1.610
1,523,206
-0.15(-8.52%)
Dec 27, 2022
1.950
1.990
1.730
1.760
5,315,088
+0.09(+5.39%)
Dec 23, 2022
1.680
1.700
1.580
1.670
575,792
+0.02(+1.21%)
Dec 22, 2022
1.800
1.830
1.600
1.650
1,159,844
-0.18(-9.84%)
Dec 21, 2022
1.830
1.873
1.700
1.830
1,001,573
+0.03(+1.67%)
Dec 20, 2022
1.790
1.880
1.700
1.800
820,764
-0.04(-2.17%)
Dec 19, 2022
1.920
1.960
1.810
1.840
572,543
-0.16(-8.00%)
Dec 16, 2022
1.730
2.050
1.730
2.000
1,477,646
+0.28(+16.28%)
Dec 15, 2022
1.920
1.980
1.710
1.720
881,913
-0.30(-14.85%)
Dec 14, 2022
1.760
2.080
1.630
2.020
1,716,737
+0.20(+10.99%)
Dec 13, 2022
2.090
2.110
1.810
1.820
1,460,442
-0.08(-4.21%)
Dec 12, 2022
1.970
2.090
1.800
1.900
2,426,844
-0.24(-11.21%)
Dec 09, 2022
2.470
2.520
2.020
2.140
4,191,035
-0.25(-10.46%)
Dec 08, 2022
1.920
2.395
1.880
2.390
5,994,673
+0.63(+35.80%)
Dec 07, 2022
1.460
1.800
1.440
1.760
4,175,816
+0.30(+20.55%)
Dec 06, 2022
1.260
1.460
1.250
1.460
1,679,742
+0.24(+19.67%)
Dec 05, 2022
1.340
1.470
1.190
1.220
1,860,987
-0.02(-1.61%)
Dec 02, 2022
1.120
1.290
1.110
1.240
1,251,780
+0.17(+15.89%)
Dec 01, 2022
1.210
1.220
1.010
1.070
752,424
-0.12(-10.08%)
Nov 30, 2022
1.100
1.240
1.080
1.190
1,386,880
+0.18(+17.82%)
Nov 29, 2022
1.000
1.050
0.9845
1.010
268,780
+0.06(+6.09%)
Nov 28, 2022
0.8400
0.9575
0.8394
0.9520
184,388
+0.11(+12.92%)
Nov 25, 2022
0.8500
0.8600
0.8308
0.8431
63,857
-0.03(-3.96%)
Nov 23, 2022
0.8943
0.9169
0.8500
0.8779
72,872
-0.01(-1.26%)
Nov 22, 2022
0.8500
0.9099
0.8305
0.8891
99,738
-0.02(-2.30%)
Nov 21, 2022
0.9300
0.9405
0.9000
0.9100
200,430
-0.09(-8.77%)
Nov 18, 2022
1.010
1.050
0.9800
0.9975
196,650
-0.08(-7.21%)
Nov 17, 2022
0.9000
1.090
0.9020
1.075
245,365
+0.12(+12.12%)
Nov 16, 2022
1.050
1.059
0.9393
0.9588
320,010
-0.09(-8.69%)
Nov 15, 2022
1.010
1.080
0.9800
1.050
989,906
+0.08(+8.47%)
Nov 14, 2022
0.8900
0.9900
0.8880
0.9680
672,222
+0.08(+9.50%)
Nov 11, 2022
0.7800
0.8840
0.7770
0.8840
554,183
+0.18(+26.29%)
Nov 10, 2022
0.7097
0.7200
0.6821
0.7000
63,873
+0.03(+4.48%)
Nov 09, 2022
0.6900
0.7101
0.6602
0.6700
28,858
-0.03(-4.30%)
Nov 08, 2022
0.7330
0.7330
0.7001
0.7001
89,400
-0.03(-4.49%)
Nov 07, 2022
0.7500
0.7603
0.7298
0.7330
128,631
-0.03(-3.54%)
Nov 04, 2022
0.7550
0.7600
0.7107
0.7599
186,758
+0.07(+9.72%)
Nov 03, 2022
0.7500
0.7573
0.6800
0.6926
183,835
-0.05(-7.21%)
Nov 02, 2022
0.7625
0.7700
0.7302
0.7464
207,463
+0.02(+2.92%)
Nov 01, 2022
0.7300
0.7500
0.7200
0.7252
210,074
+0.05(+7.07%)
Oct 31, 2022
0.6791
0.6979
0.6315
0.6773
41,469
+0.04(+5.78%)
Oct 28, 2022
0.6800
0.6800
0.6201
0.6403
69,325
-0.04(-5.70%)
Oct 27, 2022
0.6600
0.6853
0.6400
0.6790
35,673
+0.03(+3.89%)
Oct 26, 2022
0.6300
0.7000
0.6004
0.6536
76,540
+0.01(+0.85%)
Oct 25, 2022
0.5700
0.6500
0.5700
0.6481
140,591
+0.08(+13.70%)
Oct 24, 2022
0.6300
0.6439
0.5290
0.5700
435,764
-0.09(-13.92%)
Oct 21, 2022
0.6900
0.7000
0.6600
0.6622
82,063
-0.05(-6.78%)
Oct 20, 2022
0.7000
0.7311
0.7000
0.7104
106,749
+0.01(+1.49%)
Oct 19, 2022
0.7400
0.7700
0.7000
0.7000
141,948
-0.05(-6.67%)
Oct 18, 2022
0.7500
0.7799
0.7500
0.7500
44,069
-0.01(-1.67%)
Oct 17, 2022
0.8000
0.8000
0.7500
0.7627
54,222
-0.00(-0.09%)
Oct 14, 2022
0.7600
0.7787
0.7200
0.7634
89,502
+0.01(+1.49%)
Oct 13, 2022
0.7700
0.7700
0.7100
0.7522
169,917
-0.03(-3.59%)
Oct 12, 2022
0.7997
0.8100
0.7800
0.7802
96,769
-0.02(-2.46%)
Oct 11, 2022
0.7400
0.8200
0.7400
0.7999
305,025
+0.03(+3.88%)
Oct 10, 2022
0.7300
0.7800
0.7200
0.7700
234,934
+0.04(+6.03%)
Oct 07, 2022
0.7100
0.8000
0.7100
0.7262
520,399
-0.00(-0.52%)
Oct 06, 2022
0.7100
0.7400
0.7070
0.7300
97,352
+0.02(+3.36%)
Oct 05, 2022
0.7400
0.7400
0.6900
0.7063
99,624
-0.00(-0.56%)
Oct 04, 2022
0.7400
0.7498
0.6968
0.7103
120,729
+0.00(+0.34%)
Oct 03, 2022
0.6768
0.7100
0.6700
0.7079
47,705
+0.05(+6.90%)
Sep 30, 2022
0.6600
0.6848
0.6600
0.6622
43,190
-0.01(-0.99%)
Sep 29, 2022
0.6502
0.6814
0.6502
0.6688
107,333
+0.01(+1.30%)
Sep 28, 2022
0.6500
0.6881
0.6500
0.6602
157,715
-0.01(-1.76%)
Sep 27, 2022
0.6513
0.6881
0.6500
0.6720
379,598
+0.04(+6.97%)
Sep 26, 2022
0.6214
0.6400
0.6213
0.6282
217,944
+0.04(+6.47%)
Sep 23, 2022
0.6200
0.6215
0.5612
0.5900
273,595
-0.04(-6.35%)
Sep 22, 2022
0.6500
0.6700
0.6246
0.6300
605,768
+0.01(+0.88%)
Sep 21, 2022
0.7005
0.7005
0.6245
0.6245
146,561
-0.08(-11.03%)
Sep 20, 2022
0.6900
0.7300
0.6918
0.7019
48,063
-0.02(-2.70%)
Sep 19, 2022
0.7000
0.7290
0.6960
0.7214
47,659
+0.02(+2.47%)
Sep 16, 2022
0.7100
0.7161
0.6820
0.7040
26,435
-0.01(-1.72%)
Sep 15, 2022
0.7080
0.7390
0.7080
0.7163
28,045
+0.02(+3.05%)
Sep 14, 2022
0.6900
0.7175
0.6900
0.6951
78,094
+0.00(+0.00%)
Sep 13, 2022
0.7000
0.7242
0.6811
0.6951
157,115
-0.02(-2.33%)
Sep 12, 2022
0.7100
0.7400
0.7100
0.7117
31,339
-0.01(-1.11%)
Sep 09, 2022
0.7001
0.7351
0.7001
0.7197
162,916
+0.01(+2.10%)
Sep 08, 2022
0.7300
0.7300
0.7000
0.7049
142,698
-0.02(-3.00%)
Sep 07, 2022
0.7400
0.7500
0.7202
0.7267
70,553
-0.03(-3.67%)
Sep 06, 2022
0.7500
0.7900
0.7200
0.7544
137,632
+0.01(+1.81%)
Sep 02, 2022
0.7900
0.7900
0.7311
0.7410
121,194
-0.01(-1.31%)
Sep 01, 2022
0.7900
0.7900
0.7470
0.7508
331,365
-0.06(-7.66%)
Aug 31, 2022
0.8200
0.8366
0.8130
0.8131
118,313
-0.01(-1.42%)
Aug 30, 2022
0.8599
0.8690
0.8100
0.8248
213,212
-0.03(-3.37%)
Aug 29, 2022
0.8300
0.8650
0.8300
0.8536
65,783
+0.01(+0.66%)
Aug 26, 2022
0.8600
0.8850
0.8203
0.8480
263,836
+0.01(+1.44%)
Aug 25, 2022
0.8500
0.8600
0.8023
0.8360
176,862
+0.01(+1.14%)
Aug 24, 2022
0.8000
0.8397
0.8000
0.8266
38,093
+0.01(+1.45%)
Aug 23, 2022
0.8200
0.8400
0.8000
0.8148
110,366
-0.03(-3.00%)
Aug 22, 2022
0.8000
0.8451
0.7800
0.8400
169,949
+0.04(+5.00%)
Aug 19, 2022
0.8200
0.8300
0.7900
0.8000
176,332
-0.03(-3.60%)
Aug 18, 2022
0.8250
0.8500
0.8103
0.8299
165,911
-0.00(-0.25%)
Aug 17, 2022
0.8750
0.8787
0.8301
0.8320
117,776
-0.03(-3.26%)
Aug 16, 2022
0.9000
0.9198
0.8512
0.8600
395,870
-0.06(-6.98%)
Aug 15, 2022
0.9300
0.9350
0.9000
0.9245
87,037
-0.01(-1.43%)
Aug 12, 2022
0.9200
0.9400
0.9020
0.9379
215,783
-0.01(-0.77%)
Aug 11, 2022
0.9251
0.9500
0.9200
0.9452
207,230
+0.03(+3.63%)
Aug 10, 2022
0.9200
0.9445
0.9000
0.9121
306,392
-0.01(-0.84%)
Aug 09, 2022
0.9400
0.9503
0.9101
0.9198
226,117
-0.02(-2.27%)
Aug 08, 2022
0.9400
0.9630
0.9300
0.9412
253,675
-0.01(-0.88%)
Aug 05, 2022
0.9700
1.000
0.9301
0.9496
487,099
-0.06(-5.98%)
Aug 04, 2022
0.9200
1.040
0.9121
1.010
994,026
+0.05(+5.10%)
Aug 03, 2022
1.120
1.160
0.9462
0.9610
11,501,539
+0.15(+19.23%)
Aug 02, 2022
0.8400
0.9384
0.7900
0.8060
894,649
-0.08(-9.22%)
Aug 01, 2022
1.090
1.130
0.8401
0.8879
1,444,271
-0.27(-23.46%)
Jul 29, 2022
1.140
1.180
1.110
1.160
213,408
+0.02(+1.75%)
Jul 28, 2022
1.200
1.210
1.110
1.140
390,411
-0.08(-6.56%)
Jul 27, 2022
1.250
1.260
1.200
1.220
194,352
-0.04(-3.17%)
Jul 26, 2022
1.250
1.290
1.250
1.260
175,809
-0.03(-2.33%)
Jul 25, 2022
1.200
1.290
1.160
1.290
380,912
+0.10(+8.40%)
Jul 22, 2022
1.190
1.200
1.150
1.190
200,372
+0.00(+0.00%)
Jul 21, 2022
1.250
1.250
1.130
1.190
398,300
-0.03(-2.46%)
Jul 20, 2022
1.260
1.270
1.200
1.220
386,709
-0.04(-3.17%)
Jul 19, 2022
1.230
1.271
1.210
1.260
485,016
+0.10(+8.62%)
Jul 18, 2022
1.150
1.230
1.130
1.160
634,188
+0.05(+4.50%)
Jul 15, 2022
1.090
1.115
1.080
1.110
475,304
-0.01(-0.89%)
Jul 14, 2022
1.210
1.230
1.100
1.120
660,667
-0.11(-8.94%)
Jul 13, 2022
1.200
1.230
1.150
1.230
434,343
+0.00(+0.00%)
Jul 12, 2022
1.200
1.290
1.200
1.230
689,210
+0.01(+0.82%)
Jul 11, 2022
1.220
1.290
1.130
1.220
1,280,955
-0.06(-4.69%)
Jul 08, 2022
1.320
1.360
1.170
1.280
1,736,774
-0.09(-6.57%)
Jul 07, 2022
1.280
1.495
1.270
1.370
5,350,930
+0.05(+3.79%)
Jul 06, 2022
1.150
1.340
1.050
1.320
2,966,428
+0.08(+6.45%)
Jul 05, 2022
1.170
1.300
1.100
1.240
5,551,631
-0.06(-4.62%)
Jul 01, 2022
1.000
1.310
0.9528
1.300
13,300,724
+0.25(+23.81%)
Jun 30, 2022
0.8200
1.079
0.8194
1.050
18,702,856
+0.22(+25.99%)
Jun 29, 2022
0.7395
0.8500
0.7250
0.8334
10,972,215
+0.07(+9.79%)
Jun 28, 2022
0.8018
0.9149
0.6700
0.7591
79,212,128
+0.24(+47.03%)
Jun 27, 2022
0.5160
0.5200
0.5000
0.5163
260,179
+0.00(+0.33%)
Jun 24, 2022
0.5166
0.5200
0.4900
0.5146
763,138
+0.00(+0.92%)
Jun 23, 2022
0.5000
0.5150
0.4800
0.5099
144,171
+0.01(+2.08%)
Jun 22, 2022
0.4913
0.4998
0.4700
0.4995
130,217
-0.01(-1.09%)
Jun 21, 2022
0.5200
0.5200
0.4900
0.5050
118,314
+0.01(+2.02%)
Jun 17, 2022
0.4851
0.5388
0.4851
0.4950
96,619
+0.02(+3.13%)
Jun 16, 2022
0.5180
0.5200
0.4745
0.4800
146,368
-0.02(-4.55%)
Jun 15, 2022
0.5182
0.5388
0.5025
0.5029
160,208
-0.01(-2.61%)
Jun 14, 2022
0.5200
0.5300
0.5000
0.5164
318,358
+0.01(+2.46%)
Jun 13, 2022
0.5000
0.5200
0.5000
0.5040
176,110
-0.06(-10.29%)
Jun 10, 2022
0.5601
0.5797
0.5588
0.5618
146,848
+0.00(+0.32%)
Jun 09, 2022
0.5900
0.5900
0.5332
0.5600
128,649
-0.04(-6.67%)
Jun 08, 2022
0.5300
0.6000
0.5260
0.6000
268,095
+0.08(+16.14%)
Jun 07, 2022
0.5400
0.5550
0.5011
0.5166
180,283
-0.03(-6.07%)
Jun 06, 2022
0.5945
0.5945
0.5200
0.5500
231,762
-0.00(-0.63%)
Jun 03, 2022
0.5700
0.5887
0.5500
0.5535
48,283
-0.03(-4.57%)
Jun 02, 2022
0.5800
0.5900
0.5308
0.5800
81,292
+0.00(+0.80%)
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.