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
Safe-T Group Ltd ADR
(NQ:
SFET
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 24, 2023
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 29, 2020
1.330
1.350
1.270
1.300
1,456,800
-0.05(-3.70%)
May 28, 2020
1.430
1.470
1.330
1.350
2,342,870
-0.14(-9.40%)
May 27, 2020
1.450
1.650
1.370
1.490
20,839,096
+0.24(+19.20%)
May 26, 2020
1.260
1.290
1.220
1.250
949,084
-0.04(-3.10%)
May 22, 2020
1.220
1.290
1.200
1.290
1,163,100
+0.00(+0.00%)
May 21, 2020
1.310
1.310
1.220
1.290
2,439,794
-0.05(-3.73%)
May 20, 2020
1.710
1.940
1.270
1.340
30,009,440
+0.09(+7.20%)
May 19, 2020
1.240
1.270
1.200
1.250
770,725
-0.03(-2.34%)
May 18, 2020
1.220
1.350
1.160
1.280
2,505,034
+0.10(+8.09%)
May 15, 2020
1.220
1.221
1.170
1.184
331,500
-0.02(-1.32%)
May 14, 2020
1.180
1.230
1.150
1.200
559,135
+0.03(+2.56%)
May 13, 2020
1.280
1.280
1.160
1.170
689,071
-0.09(-7.14%)
May 12, 2020
1.390
1.390
1.210
1.260
1,727,523
-0.12(-8.70%)
May 11, 2020
1.380
1.460
1.310
1.380
2,595,133
+0.13(+10.40%)
May 08, 2020
1.190
1.330
1.150
1.250
2,463,200
+0.10(+8.70%)
May 07, 2020
1.150
1.220
1.120
1.150
1,109,026
+0.02(+1.77%)
May 06, 2020
1.180
1.180
1.110
1.130
346,378
-0.03(-2.59%)
May 05, 2020
1.160
1.220
1.120
1.160
577,087
+0.01(+0.87%)
May 04, 2020
1.140
1.160
1.110
1.150
369,355
-0.02(-1.71%)
May 01, 2020
1.190
1.190
1.130
1.170
323,400
-0.03(-2.50%)
Apr 30, 2020
1.200
1.220
1.150
1.200
529,318
-0.03(-2.44%)
Apr 29, 2020
1.220
1.240
1.180
1.230
544,897
+0.01(+0.82%)
Apr 28, 2020
1.200
1.290
1.140
1.220
1,467,231
+0.04(+3.39%)
Apr 27, 2020
1.280
1.280
1.130
1.180
1,501,409
+0.04(+3.51%)
Apr 24, 2020
1.100
1.180
1.100
1.140
540,500
+0.03(+2.70%)
Apr 23, 2020
1.150
1.180
1.100
1.110
607,401
-0.07(-5.93%)
Apr 22, 2020
1.190
1.210
1.120
1.180
1,379,824
+0.08(+7.27%)
Apr 21, 2020
1.100
1.200
1.030
1.100
4,326,586
-0.52(-32.10%)
Apr 20, 2020
2.030
2.370
1.540
1.620
10,854,802
+0.14(+9.46%)
Apr 17, 2020
1.530
1.580
1.380
1.480
236,100
-0.09(-5.73%)
Apr 16, 2020
1.460
1.590
1.370
1.570
552,317
+0.07(+4.67%)
Apr 15, 2020
1.430
1.550
1.370
1.500
344,639
+0.05(+3.45%)
Apr 14, 2020
1.260
1.470
1.220
1.450
435,716
+0.16(+12.40%)
Apr 13, 2020
1.320
1.330
1.180
1.290
233,948
+0.00(+0.00%)
Apr 09, 2020
1.270
1.300
1.230
1.290
234,100
-0.01(-0.77%)
Apr 08, 2020
1.300
1.430
1.240
1.300
442,134
-0.02(-1.52%)
Apr 07, 2020
1.470
1.470
1.290
1.320
372,981
-0.15(-10.20%)
Apr 06, 2020
1.450
1.570
1.350
1.470
765,561
+0.22(+17.60%)
Apr 03, 2020
1.300
1.460
1.210
1.250
541,600
-0.10(-7.41%)
Apr 02, 2020
1.650
1.900
1.260
1.350
2,317,855
-0.83(-38.07%)
Apr 01, 2020
2.320
4.250
1.880
2.180
30,731,888
+0.52(+31.33%)
Mar 31, 2020
1.680
2.470
1.350
1.660
1,112,060
+0.13(+8.50%)
Mar 30, 2020
1.570
1.780
1.450
1.530
186,712
+0.02(+1.32%)
Mar 27, 2020
1.450
1.600
1.300
1.510
144,100
+0.12(+8.63%)
Mar 26, 2020
1.490
1.500
1.320
1.390
79,391
-0.10(-6.71%)
Mar 25, 2020
1.380
1.550
1.320
1.490
80,146
+0.11(+7.97%)
Mar 24, 2020
1.390
1.540
1.210
1.380
97,906
+0.02(+1.47%)
Mar 23, 2020
1.540
1.730
1.140
1.360
112,129
-0.09(-6.21%)
Mar 20, 2020
1.410
1.830
1.310
1.450
315,100
+0.05(+3.57%)
Mar 19, 2020
1.420
1.650
1.310
1.400
130,269
+0.00(+0.00%)
Mar 18, 2020
1.300
1.510
1.300
1.400
136,789
-0.01(-0.71%)
Mar 17, 2020
1.560
1.650
1.210
1.410
158,971
-0.14(-9.03%)
Mar 16, 2020
1.280
1.950
0.9300
1.550
609,403
+0.33(+27.05%)
Mar 13, 2020
1.750
1.800
1.130
1.220
207,400
-0.61(-33.33%)
Mar 12, 2020
1.190
2.010
0.9700
1.830
737,183
+0.47(+34.56%)
Mar 11, 2020
1.700
1.700
1.140
1.360
453,728
-0.33(-19.53%)
Mar 10, 2020
1.600
3.590
1.540
1.690
8,978,237
+0.41(+32.03%)
Mar 09, 2020
1.470
1.590
1.190
1.280
21,598
-0.34(-20.99%)
Mar 06, 2020
1.620
1.620
1.580
1.620
21,800
-0.01(-0.84%)
Mar 05, 2020
1.600
1.660
1.600
1.634
23,262
+0.00(+0.23%)
Mar 04, 2020
1.580
1.650
1.580
1.630
16,694
+0.02(+1.24%)
Mar 03, 2020
1.910
1.910
1.593
1.610
29,974
-0.13(-7.47%)
Mar 02, 2020
1.770
1.770
1.670
1.740
15,005
+0.09(+5.45%)
Feb 28, 2020
1.750
1.830
1.620
1.650
36,500
-0.16(-8.84%)
Feb 27, 2020
1.940
1.980
1.780
1.810
9,901
-0.17(-8.59%)
Feb 26, 2020
2.050
2.060
1.950
1.980
9,362
+0.05(+2.59%)
Feb 25, 2020
1.970
2.042
1.840
1.930
15,747
-0.11(-5.55%)
Feb 24, 2020
2.190
2.190
1.884
2.043
22,108
-0.06(-2.81%)
Feb 21, 2020
2.054
2.191
2.054
2.103
3,500
-0.08(-3.56%)
Feb 20, 2020
2.239
2.239
2.130
2.180
6,287
-0.02(-0.91%)
Feb 19, 2020
2.160
2.280
2.160
2.200
8,584
+0.05(+2.33%)
Feb 18, 2020
2.210
2.340
2.150
2.150
10,516
-0.09(-4.02%)
Feb 14, 2020
2.220
2.260
2.220
2.240
6,000
+0.00(+0.00%)
Feb 13, 2020
2.220
2.370
2.220
2.240
7,763
-0.06(-2.61%)
Feb 12, 2020
2.430
2.430
2.232
2.300
23,687
-0.01(-0.43%)
Feb 11, 2020
2.478
2.478
2.050
2.310
74,442
-0.11(-4.55%)
Feb 10, 2020
2.620
2.720
2.409
2.420
78,098
-0.20(-7.63%)
Feb 07, 2020
2.400
2.790
2.400
2.620
172,400
+0.20(+8.26%)
Feb 06, 2020
2.400
2.530
2.152
2.420
107,445
+0.02(+0.83%)
Feb 05, 2020
2.090
2.480
2.080
2.400
130,690
+0.31(+14.83%)
Feb 04, 2020
2.070
2.120
2.020
2.090
24,267
-0.02(-0.95%)
Feb 03, 2020
2.070
2.220
2.000
2.110
38,347
-0.02(-0.94%)
Jan 31, 2020
2.110
2.130
2.000
2.130
45,000
+0.03(+1.43%)
Jan 30, 2020
2.330
2.390
2.090
2.100
45,505
-0.25(-10.64%)
Jan 29, 2020
2.460
2.540
2.320
2.350
24,301
-0.10(-4.08%)
Jan 28, 2020
2.460
2.460
2.360
2.450
14,601
+0.06(+2.51%)
Jan 27, 2020
2.320
2.510
2.320
2.390
30,778
-0.19(-7.36%)
Jan 24, 2020
2.580
2.700
2.260
2.580
183,700
-0.09(-3.37%)
Jan 23, 2020
3.080
3.191
2.560
2.670
317,734
-0.41(-13.31%)
Jan 22, 2020
3.040
3.250
2.970
3.080
189,565
+0.10(+3.36%)
Jan 21, 2020
3.170
3.200
2.980
2.980
103,486
-0.22(-6.88%)
Jan 17, 2020
2.970
3.350
2.830
3.200
461,000
+0.23(+7.74%)
Jan 16, 2020
3.030
3.070
2.950
2.970
49,624
-0.07(-2.30%)
Jan 15, 2020
3.100
3.100
2.950
3.040
94,806
-0.11(-3.49%)
Jan 14, 2020
2.930
3.150
2.850
3.150
123,543
+0.19(+6.42%)
Jan 13, 2020
3.250
3.300
2.950
2.960
241,876
-0.14(-4.52%)
Jan 10, 2020
3.060
3.130
3.040
3.100
66,400
+0.04(+1.31%)
Jan 09, 2020
2.920
3.200
2.920
3.060
267,616
+0.20(+6.99%)
Jan 08, 2020
2.850
2.950
2.820
2.860
34,054
-0.02(-0.69%)
Jan 07, 2020
2.880
2.980
2.840
2.880
39,978
+0.00(+0.00%)
Jan 06, 2020
2.950
3.110
2.800
2.880
145,315
-0.08(-2.70%)
Jan 03, 2020
2.960
3.000
2.950
2.960
19,700
-0.03(-0.99%)
Jan 02, 2020
2.980
3.050
2.940
2.990
31,248
-0.04(-1.17%)
Dec 31, 2019
2.950
3.050
2.940
3.025
42,100
+0.08(+2.89%)
Dec 30, 2019
3.040
3.060
2.940
2.940
80,082
-0.09(-2.97%)
Dec 27, 2019
3.040
3.110
3.020
3.030
55,900
-0.04(-1.30%)
Dec 26, 2019
3.120
3.120
2.950
3.070
77,318
-0.01(-0.32%)
Dec 24, 2019
3.190
3.190
3.040
3.080
73,800
-0.09(-2.84%)
Dec 23, 2019
4.070
4.070
2.950
3.170
434,455
-0.93(-22.68%)
Dec 20, 2019
4.010
4.120
3.810
4.100
74,300
+0.06(+1.49%)
Dec 19, 2019
3.870
4.050
3.820
4.040
70,436
+0.14(+3.59%)
Dec 18, 2019
3.860
3.930
3.610
3.900
49,825
+0.01(+0.26%)
Dec 17, 2019
3.710
3.915
3.660
3.890
47,283
+0.04(+1.04%)
Dec 16, 2019
3.960
3.960
3.758
3.850
65,620
-0.10(-2.53%)
Dec 13, 2019
3.760
4.078
3.540
3.950
213,000
+0.16(+4.22%)
Dec 12, 2019
3.920
3.920
3.520
3.790
243,457
-0.13(-3.32%)
Dec 11, 2019
4.620
4.800
3.710
3.920
1,117,446
-0.43(-9.89%)
Dec 10, 2019
4.430
4.790
4.240
4.350
80,464
-0.02(-0.46%)
Dec 09, 2019
4.930
4.930
4.300
4.370
70,599
-0.47(-9.71%)
Dec 06, 2019
4.410
5.180
4.040
4.840
147,500
+0.17(+3.64%)
Dec 05, 2019
5.050
5.170
4.660
4.670
106,086
-0.42(-8.25%)
Dec 04, 2019
5.400
5.440
4.950
5.090
111,590
-0.31(-5.74%)
Dec 03, 2019
6.000
6.000
5.100
5.400
211,685
-0.73(-11.91%)
Dec 02, 2019
6.250
6.310
5.620
6.130
294,888
+0.00(+0.08%)
Nov 29, 2019
6.210
6.650
5.450
6.125
452,500
+0.18(+3.11%)
Nov 27, 2019
10.05
10.72
5.770
5.940
6,241,100
-0.86(-12.65%)
Nov 26, 2019
6.860
6.940
6.620
6.800
30,457
-0.05(-0.73%)
Nov 25, 2019
6.800
6.950
6.500
6.850
71,444
+0.15(+2.24%)
Nov 22, 2019
6.300
6.950
6.300
6.700
74,800
+0.48(+7.72%)
Nov 21, 2019
6.090
6.960
6.080
6.220
58,607
+0.11(+1.80%)
Nov 20, 2019
6.220
6.350
5.950
6.110
33,105
+0.00(+0.00%)
Nov 19, 2019
6.220
6.220
5.880
6.110
10,388
-0.09(-1.45%)
Nov 18, 2019
5.770
6.399
5.770
6.200
66,237
+0.29(+4.94%)
Nov 15, 2019
5.830
6.050
5.721
5.908
29,000
+0.04(+0.65%)
Nov 14, 2019
6.000
6.200
5.710
5.870
34,907
-0.19(-3.14%)
Nov 13, 2019
5.950
6.190
5.610
6.060
88,345
-0.24(-3.81%)
Nov 12, 2019
5.840
7.180
5.840
6.300
481,074
+0.36(+6.01%)
Nov 11, 2019
5.630
6.000
5.550
5.943
42,023
+0.09(+1.59%)
Nov 08, 2019
5.870
5.950
5.640
5.850
40,100
-0.13(-2.17%)
Nov 07, 2019
6.850
6.867
5.650
5.980
104,694
-0.82(-12.06%)
Nov 06, 2019
6.520
7.050
6.510
6.800
124,103
+0.18(+2.72%)
Nov 05, 2019
6.460
7.300
6.220
6.620
277,258
+0.17(+2.64%)
Nov 04, 2019
6.690
7.000
6.300
6.450
40,320
-0.23(-3.44%)
Nov 01, 2019
7.000
8.401
6.630
6.680
90,300
-0.92(-12.11%)
Oct 31, 2019
8.130
8.650
7.600
7.600
18,153
+0.08(+1.06%)
Oct 30, 2019
7.700
9.399
7.460
7.520
46,267
-0.28(-3.59%)
Oct 29, 2019
9.630
9.630
7.800
7.800
31,666
-2.61(-25.07%)
Oct 28, 2019
12.16
12.16
10.36
10.41
7,612
-1.71(-14.11%)
Oct 25, 2019
12.15
12.44
12.03
12.12
2,800
-0.15(-1.22%)
Oct 24, 2019
12.78
12.78
12.18
12.27
4,850
+0.24(+2.00%)
Oct 23, 2019
11.96
13.10
11.96
12.03
7,446
+0.03(+0.25%)
Oct 22, 2019
12.50
12.69
10.56
12.00
15,917
-2.32(-16.18%)
Oct 21, 2019
12.09
15.80
11.85
14.32
11,431
+13.68(+2147.36%)
Oct 18, 2019
0.6900
0.6900
0.6350
0.6370
95,300
-0.04(-6.32%)
Oct 17, 2019
0.6500
0.7300
0.6300
0.6800
80,500
+0.05(+8.78%)
Oct 16, 2019
0.6700
0.6700
0.6200
0.6251
31,528
-0.02(-3.83%)
Oct 15, 2019
0.6276
0.7000
0.6126
0.6500
44,038
+0.01(+0.78%)
Oct 14, 2019
0.6616
0.6727
0.5911
0.6450
23,903
-0.02(-2.51%)
Oct 11, 2019
0.7200
0.7200
0.6613
0.6616
25,000
-0.07(-9.37%)
Oct 10, 2019
0.7250
0.7800
0.7001
0.7300
79,000
+0.03(+3.91%)
Oct 09, 2019
0.6800
0.7800
0.6125
0.7025
169,336
+0.04(+5.64%)
Oct 08, 2019
0.6000
0.6700
0.5430
0.6650
279,146
+0.02(+3.10%)
Oct 07, 2019
0.5901
0.6500
0.5570
0.6450
181,703
+0.08(+13.82%)
Oct 04, 2019
0.6000
0.6000
0.5305
0.5667
258,000
+0.00(+0.48%)
Oct 03, 2019
0.7348
0.7800
0.5563
0.5640
3,297,919
+0.04(+7.63%)
Oct 02, 2019
0.6309
0.6309
0.4900
0.5240
229,302
-0.01(-1.50%)
Oct 01, 2019
0.6110
0.6111
0.5320
0.5320
37,801
-0.02(-4.30%)
Sep 30, 2019
0.6200
0.6643
0.5247
0.5559
42,811
-0.07(-10.98%)
Sep 27, 2019
0.6830
0.6863
0.6200
0.6245
42,100
-0.06(-8.57%)
Sep 26, 2019
0.7000
0.7000
0.6540
0.6830
9,764
+0.00(+0.59%)
Sep 25, 2019
0.6983
0.7051
0.6602
0.6790
12,480
-0.03(-4.63%)
Sep 24, 2019
0.7306
0.7500
0.6300
0.7120
25,342
-0.01(-1.39%)
Sep 23, 2019
0.7222
0.7550
0.7130
0.7220
5,097
-0.00(-0.03%)
Sep 20, 2019
0.7799
0.7799
0.7102
0.7222
13,100
-0.06(-7.41%)
Sep 19, 2019
0.7303
0.7800
0.7271
0.7800
6,013
+0.00(+0.00%)
Sep 18, 2019
0.7500
0.7800
0.7200
0.7800
37,282
+0.00(+0.00%)
Sep 17, 2019
0.7583
0.7800
0.7441
0.7800
15,845
+0.01(+1.43%)
Sep 16, 2019
0.7470
0.7826
0.7401
0.7690
17,526
+0.01(+1.18%)
Sep 13, 2019
0.7517
0.7826
0.7330
0.7600
39,700
-0.02(-2.56%)
Sep 12, 2019
0.7600
0.8000
0.7500
0.7800
26,645
-0.00(-0.33%)
Sep 11, 2019
0.8000
0.8000
0.7500
0.7826
32,054
-0.02(-2.18%)
Sep 10, 2019
0.7800
0.8690
0.7501
0.8000
93,575
+0.02(+1.96%)
Sep 09, 2019
0.8143
0.8459
0.7300
0.7846
147,309
+0.00(+0.59%)
Sep 06, 2019
0.7658
0.8188
0.7658
0.7800
68,200
-0.01(-1.27%)
Sep 05, 2019
0.8200
0.8500
0.7600
0.7900
72,764
-0.06(-6.91%)
Sep 04, 2019
0.8698
0.9000
0.8201
0.8486
119,814
-0.02(-2.44%)
Sep 03, 2019
0.8800
0.9240
0.7200
0.8698
469,787
-0.06(-6.48%)
Aug 30, 2019
0.9790
0.9790
0.8500
0.9301
455,600
-0.07(-6.99%)
Aug 29, 2019
1.240
1.380
0.9100
1.000
3,706,386
-0.02(-1.96%)
Aug 28, 2019
1.060
1.090
1.010
1.020
29,954
-0.01(-0.97%)
Aug 27, 2019
0.9900
1.060
0.9800
1.030
35,576
+0.00(+0.00%)
Aug 26, 2019
1.050
1.095
1.000
1.030
49,999
-0.02(-1.90%)
Aug 23, 2019
1.150
1.173
1.050
1.050
30,000
-0.08(-7.49%)
Aug 22, 2019
1.060
1.220
1.050
1.135
89,549
+0.08(+8.10%)
Aug 21, 2019
1.040
1.140
1.020
1.050
86,652
+0.02(+2.01%)
Aug 20, 2019
1.083
1.096
1.010
1.029
48,858
-0.04(-3.80%)
Aug 19, 2019
1.040
1.210
1.010
1.070
288,844
+0.03(+2.88%)
Aug 16, 2019
1.060
1.260
1.020
1.040
300,600
-0.01(-0.95%)
Aug 15, 2019
1.050
1.080
1.020
1.050
12,719
-0.03(-2.78%)
Aug 14, 2019
1.040
1.080
1.020
1.080
15,828
+0.05(+4.85%)
Aug 13, 2019
1.023
1.059
1.023
1.030
4,477
-0.04(-3.72%)
Aug 12, 2019
1.010
1.070
1.010
1.070
7,776
+0.02(+1.89%)
Aug 09, 2019
1.000
1.100
1.000
1.050
16,000
+0.01(+0.96%)
Aug 08, 2019
1.030
1.060
1.010
1.040
8,299
+0.00(+0.31%)
Aug 07, 2019
1.130
1.130
1.010
1.037
33,846
-0.09(-8.25%)
Aug 06, 2019
1.100
1.188
1.060
1.130
17,745
+0.05(+4.63%)
Aug 05, 2019
1.230
1.230
1.050
1.080
31,393
-0.11(-9.24%)
Aug 02, 2019
1.210
1.225
1.170
1.190
62,000
-0.06(-4.80%)
Aug 01, 2019
1.260
1.325
1.130
1.250
223,102
+0.04(+3.31%)
Jul 31, 2019
1.240
1.260
1.170
1.210
33,834
-0.04(-3.20%)
Jul 30, 2019
1.260
1.270
1.160
1.250
142,185
+0.00(+0.00%)
Jul 29, 2019
1.330
1.340
1.150
1.250
832,144
+0.01(+0.81%)
Jul 26, 2019
1.310
1.310
1.190
1.240
39,100
-0.08(-5.82%)
Jul 25, 2019
1.370
1.370
1.094
1.317
176,643
-0.04(-2.62%)
Jul 24, 2019
1.370
1.377
1.250
1.352
135,367
-0.04(-2.73%)
Jul 23, 2019
1.370
1.400
1.280
1.390
65,339
+0.01(+0.72%)
Jul 22, 2019
1.510
1.510
1.330
1.380
79,810
-0.12(-8.00%)
Jul 19, 2019
1.460
1.500
1.410
1.500
112,500
-0.02(-1.32%)
Jul 18, 2019
1.840
2.000
1.400
1.520
2,972,807
-0.13(-7.73%)
Jul 17, 2019
1.592
1.647
1.580
1.647
2,241
-0.00(-0.16%)
Jul 16, 2019
1.570
1.650
1.530
1.650
9,900
+0.08(+5.10%)
Jul 15, 2019
1.650
1.650
1.568
1.570
19,292
-0.05(-3.09%)
Jul 12, 2019
1.590
1.640
1.590
1.620
9,100
-0.01(-0.61%)
Jul 11, 2019
1.670
1.670
1.610
1.630
13,465
-0.01(-0.61%)
Jul 10, 2019
1.690
1.700
1.630
1.640
14,307
-0.08(-4.65%)
Jul 09, 2019
1.700
1.720
1.660
1.720
23,962
+0.01(+0.58%)
Jul 08, 2019
1.770
1.790
1.660
1.710
24,758
+0.02(+1.18%)
Jul 05, 2019
1.690
1.722
1.670
1.690
3,300
-0.01(-0.59%)
Jul 03, 2019
1.770
1.790
1.630
1.700
25,400
-0.03(-1.51%)
Jul 02, 2019
1.750
1.847
1.593
1.726
100,426
+0.01(+0.35%)
Jul 01, 2019
1.800
1.800
1.620
1.720
27,901
+0.05(+2.99%)
Jun 28, 2019
1.630
1.686
1.620
1.670
10,600
+0.07(+4.37%)
Jun 27, 2019
1.640
1.700
1.600
1.600
34,469
-0.06(-3.61%)
Jun 26, 2019
1.700
1.730
1.650
1.660
51,675
+0.02(+1.22%)
Jun 25, 2019
1.750
1.750
1.600
1.640
51,046
-0.04(-2.38%)
Jun 24, 2019
1.680
1.740
1.603
1.680
13,060
-0.01(-0.59%)
Jun 21, 2019
1.650
1.790
1.580
1.690
94,900
+0.00(+0.17%)
Jun 20, 2019
1.750
1.810
1.620
1.687
164,380
+0.02(+1.02%)
Jun 19, 2019
1.710
1.750
1.650
1.670
5,699
-0.03(-1.76%)
Jun 18, 2019
1.718
1.718
1.650
1.700
22,557
-0.03(-1.73%)
Jun 17, 2019
1.700
1.750
1.700
1.730
2,546
-0.02(-1.14%)
Jun 14, 2019
1.710
1.800
1.690
1.750
41,300
+0.01(+0.57%)
Jun 13, 2019
1.910
1.925
1.600
1.740
106,420
-0.09(-4.92%)
Jun 12, 2019
2.000
2.000
1.720
1.830
87,909
-0.17(-8.50%)
Jun 11, 2019
1.950
2.050
1.900
2.000
65,829
+0.05(+2.56%)
Jun 10, 2019
1.970
2.200
1.930
1.950
57,337
-0.02(-0.89%)
Jun 07, 2019
1.903
1.980
1.890
1.968
31,400
+0.05(+2.47%)
Jun 06, 2019
2.030
2.047
1.910
1.920
20,872
-0.08(-4.00%)
Jun 05, 2019
2.040
2.050
1.970
2.000
38,225
-0.03(-1.48%)
Jun 04, 2019
2.020
2.050
1.920
2.030
29,375
+0.06(+3.05%)
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
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.