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 31, 2022
0.5900
0.6000
0.5484
0.5790
349,674
+0.04(+7.22%)
May 27, 2022
0.5100
0.5480
0.5002
0.5400
132,859
+0.04(+8.00%)
May 26, 2022
0.5200
0.5500
0.4810
0.5000
344,250
-0.05(-9.07%)
May 25, 2022
0.5200
0.5700
0.5200
0.5499
37,969
+0.02(+3.83%)
May 24, 2022
0.5200
0.5600
0.5200
0.5296
77,766
-0.03(-5.17%)
May 23, 2022
0.5300
0.5940
0.5300
0.5585
37,495
+0.01(+0.99%)
May 20, 2022
0.5800
0.5890
0.5275
0.5530
67,935
-0.02(-2.98%)
May 19, 2022
0.6100
0.6100
0.5516
0.5700
309,295
-0.04(-6.73%)
May 18, 2022
0.6100
0.6214
0.5784
0.6111
132,304
+0.04(+6.56%)
May 17, 2022
0.5800
0.5890
0.5500
0.5735
44,146
+0.03(+4.73%)
May 16, 2022
0.5700
0.5701
0.5201
0.5476
77,392
-0.01(-2.39%)
May 13, 2022
0.5200
0.5630
0.5120
0.5610
154,420
+0.03(+4.86%)
May 12, 2022
0.5100
0.5390
0.5100
0.5350
115,677
-0.01(-2.46%)
May 11, 2022
0.5225
0.5700
0.5000
0.5485
127,696
+0.01(+2.72%)
May 10, 2022
0.5600
0.5686
0.5030
0.5340
299,180
-0.03(-4.86%)
May 09, 2022
0.5900
0.6100
0.5500
0.5613
223,376
-0.05(-7.98%)
May 06, 2022
0.6200
0.6499
0.5820
0.6100
65,519
-0.02(-3.17%)
May 05, 2022
0.6425
0.6900
0.6020
0.6300
113,331
-0.01(-1.96%)
May 04, 2022
0.6303
0.6500
0.6300
0.6426
43,889
+0.01(+1.98%)
May 03, 2022
0.6324
0.6659
0.6170
0.6301
35,624
+0.00(+0.02%)
May 02, 2022
0.6700
0.6700
0.6005
0.6300
122,469
-0.01(-1.30%)
Apr 29, 2022
0.6950
0.6950
0.6309
0.6383
81,178
-0.01(-1.80%)
Apr 28, 2022
0.6700
0.6800
0.6412
0.6500
54,856
-0.01(-1.52%)
Apr 27, 2022
0.6549
0.6798
0.6444
0.6600
96,463
+0.01(+1.43%)
Apr 26, 2022
0.6450
0.6800
0.6300
0.6507
258,460
-0.01(-2.14%)
Apr 25, 2022
0.6912
0.6912
0.6306
0.6649
226,568
-0.04(-5.01%)
Apr 22, 2022
0.6800
0.7100
0.6700
0.7000
119,026
+0.01(+0.72%)
Apr 21, 2022
0.7400
0.7450
0.6625
0.6950
277,583
-0.06(-7.33%)
Apr 20, 2022
0.7300
0.7600
0.7200
0.7500
457,496
+0.01(+1.35%)
Apr 19, 2022
0.7600
0.7600
0.7100
0.7400
630,715
+0.04(+6.08%)
Apr 18, 2022
0.7400
0.7800
0.6701
0.6976
724,836
+0.02(+2.59%)
Apr 14, 2022
0.7229
0.7229
0.6622
0.6800
180,400
-0.01(-1.89%)
Apr 13, 2022
0.6800
0.7178
0.6601
0.6931
248,043
+0.01(+0.81%)
Apr 12, 2022
0.7119
0.7400
0.6700
0.6875
172,490
-0.01(-1.08%)
Apr 11, 2022
0.7154
0.7154
0.6631
0.6950
151,940
-0.01(-2.04%)
Apr 08, 2022
0.7000
0.7400
0.6816
0.7095
213,165
-0.01(-0.76%)
Apr 07, 2022
0.7400
0.7599
0.6900
0.7149
282,163
-0.05(-5.93%)
Apr 06, 2022
0.7500
0.7700
0.7100
0.7600
208,881
+0.00(+0.07%)
Apr 05, 2022
0.8100
0.8297
0.7474
0.7595
438,827
-0.03(-3.86%)
Apr 04, 2022
0.7900
0.8300
0.7700
0.7900
318,952
+0.00(+0.22%)
Apr 01, 2022
0.8100
0.8787
0.7550
0.7883
1,602,194
-0.03(-3.87%)
Mar 31, 2022
0.9100
0.9100
0.7750
0.8200
677,864
-0.08(-8.89%)
Mar 30, 2022
0.8809
0.9400
0.8701
0.9000
616,868
+0.01(+0.77%)
Mar 29, 2022
1.030
1.040
0.8611
0.8931
3,734,440
-0.14(-13.29%)
Mar 28, 2022
1.030
1.070
0.9851
1.030
588,943
+0.04(+4.04%)
Mar 25, 2022
1.080
1.120
0.9721
0.9900
1,082,931
-0.09(-8.33%)
Mar 24, 2022
1.090
1.130
1.050
1.080
485,318
-0.01(-0.92%)
Mar 23, 2022
1.040
1.240
1.040
1.090
3,395,432
+0.00(+0.00%)
Mar 22, 2022
1.000
1.140
1.000
1.090
2,075,880
+0.01(+0.93%)
Mar 21, 2022
0.9500
1.090
0.8710
1.080
2,003,409
+0.15(+16.13%)
Mar 18, 2022
0.8800
0.9498
0.8776
0.9300
344,447
+0.02(+2.46%)
Mar 17, 2022
0.9600
0.9555
0.8500
0.9077
1,050,717
-0.04(-4.45%)
Mar 16, 2022
1.040
1.040
0.9206
0.9500
644,436
-0.05(-5.00%)
Mar 15, 2022
1.090
1.090
0.9200
1.000
738,759
-0.07(-6.54%)
Mar 14, 2022
1.250
1.250
0.8805
1.070
3,401,914
-0.16(-13.01%)
Mar 11, 2022
1.030
1.310
1.002
1.230
4,458,701
+0.16(+14.95%)
Mar 10, 2022
1.090
1.160
1.010
1.070
1,257,038
-0.01(-0.93%)
Mar 09, 2022
1.100
1.180
0.9200
1.080
2,379,917
+0.00(+0.00%)
Mar 08, 2022
0.8400
1.260
0.8101
1.080
6,315,494
+0.25(+29.68%)
Mar 07, 2022
0.7700
0.8499
0.7511
0.8328
375,823
+0.06(+8.13%)
Mar 04, 2022
0.7570
0.8190
0.7570
0.7702
88,872
-0.03(-3.71%)
Mar 03, 2022
0.7902
0.8399
0.7706
0.7999
145,827
-0.04(-4.76%)
Mar 02, 2022
0.8100
0.8399
0.7800
0.8399
252,706
-0.02(-1.88%)
Mar 01, 2022
0.8400
0.8600
0.7730
0.8560
301,723
-0.00(-0.47%)
Feb 28, 2022
0.7960
0.8799
0.7600
0.8600
683,719
+0.04(+4.88%)
Feb 25, 2022
0.8400
0.8500
0.7500
0.8200
1,069,240
-0.00(-0.01%)
Feb 24, 2022
0.6400
0.8489
0.6200
0.8201
1,433,295
+0.13(+18.86%)
Feb 23, 2022
0.6702
0.7099
0.6600
0.6900
27,111
+0.03(+5.33%)
Feb 22, 2022
0.6500
0.6600
0.6400
0.6551
62,497
-0.02(-2.27%)
Feb 18, 2022
0.6703
0
-0.04(-5.71%)
Feb 17, 2022
0.7430
0.7430
0.6951
0.7109
121,162
-0.02(-2.21%)
Feb 16, 2022
0.7500
0.7609
0.6811
0.7270
439,667
+0.01(+1.68%)
Feb 15, 2022
0.7031
0.7500
0.6980
0.7150
115,698
+0.02(+2.44%)
Feb 14, 2022
0.7200
0.7300
0.6500
0.6980
97,905
-0.01(-0.71%)
Feb 11, 2022
0.7700
0.7800
0.6900
0.7030
278,483
-0.05(-6.88%)
Feb 10, 2022
0.7300
0.7709
0.7200
0.7549
67,946
+0.01(+2.00%)
Feb 09, 2022
0.7200
0.7500
0.7100
0.7401
108,572
+0.03(+3.66%)
Feb 08, 2022
0.6900
0.7200
0.6701
0.7140
112,484
+0.04(+5.64%)
Feb 07, 2022
0.6900
0.6900
0.6703
0.6759
105,428
+0.00(+0.12%)
Feb 04, 2022
0.6899
0.6900
0.6536
0.6751
69,986
-0.00(-0.72%)
Feb 03, 2022
0.6545
0.6800
251,265
+0.02(+3.03%)
Feb 02, 2022
0.6898
0.6898
0.6405
0.6600
134,022
-0.03(-4.35%)
Feb 01, 2022
0.6471
0.6900
0.6401
0.6900
508,267
+0.04(+6.19%)
Jan 31, 2022
0.6100
0.6498
2,349,475
+0.06(+11.10%)
Jan 28, 2022
0.5584
0.6200
0.5200
0.5849
156,547
+0.02(+4.45%)
Jan 27, 2022
0.5700
0.6000
0.5300
0.5600
101,359
-0.00(-0.88%)
Jan 26, 2022
0.5800
0.6215
0.5500
0.5650
174,710
-0.01(-2.57%)
Jan 25, 2022
0.5900
0.6000
0.5575
0.5799
119,430
-0.02(-3.33%)
Jan 24, 2022
0.6200
0.6200
0.4800
0.5999
603,886
-0.03(-4.78%)
Jan 21, 2022
0.6510
0.6625
0.6100
0.6300
196,901
-0.02(-3.09%)
Jan 20, 2022
0.7001
0.7400
0.6500
0.6501
376,719
-0.09(-12.15%)
Jan 19, 2022
0.7200
0.7500
0.7000
0.7400
130,668
+0.01(+1.65%)
Jan 18, 2022
0.7500
0.7889
0.7000
0.7280
154,411
-0.03(-3.35%)
Jan 14, 2022
0.7532
0
+0.01(+1.78%)
Jan 13, 2022
0.7368
0.7999
0.7220
0.7400
156,849
-0.00(-0.48%)
Jan 12, 2022
0.8204
0.8204
0.7320
0.7436
117,505
-0.05(-5.87%)
Jan 11, 2022
0.7651
0.8000
0.7503
0.7900
173,102
+0.07(+9.42%)
Jan 10, 2022
0.7848
0.7878
0.6950
0.7220
165,324
-0.03(-3.41%)
Jan 07, 2022
0.8000
0.8100
0.7101
0.7475
400,178
-0.05(-6.56%)
Jan 06, 2022
0.9300
0.9900
0.7800
0.8000
4,369,065
+0.05(+6.67%)
Jan 05, 2022
0.7600
0.7900
0.7301
0.7500
308,085
+0.00(+0.00%)
Jan 04, 2022
0.7770
0.7976
0.7300
0.7500
186,074
+0.01(+1.35%)
Jan 03, 2022
0.7400
0.7815
0.7268
0.7400
140,677
+0.03(+4.23%)
Dec 31, 2021
0.7000
0.7448
0.6700
0.7100
413,477
-0.02(-2.73%)
Dec 30, 2021
0.7019
0.7448
0.6999
0.7299
221,337
+0.02(+2.37%)
Dec 29, 2021
0.7500
0.7555
0.6903
0.7130
325,747
-0.02(-3.01%)
Dec 28, 2021
0.8000
0.8098
0.7023
0.7351
401,630
-0.05(-6.52%)
Dec 27, 2021
0.8100
0.8298
0.7690
0.7864
247,397
-0.03(-3.59%)
Dec 23, 2021
0.8100
0.8599
0.8002
0.8157
216,323
-0.01(-1.58%)
Dec 22, 2021
0.7900
0.8657
0.7900
0.8288
177,461
+0.01(+0.95%)
Dec 21, 2021
0.8503
0.8850
0.7800
0.8210
724,126
-0.04(-4.23%)
Dec 20, 2021
0.8558
0.8900
0.8350
0.8573
172,623
-0.04(-4.76%)
Dec 17, 2021
0.8693
0.9094
0.8500
0.9001
166,206
+0.02(+2.61%)
Dec 16, 2021
0.8600
0.8951
0.8500
0.8772
416,403
+0.04(+5.05%)
Dec 15, 2021
0.8500
0.8795
0.7672
0.8350
150,748
-0.02(-1.76%)
Dec 14, 2021
0.8500
0.8999
0.8500
0.8500
75,749
-0.02(-2.77%)
Dec 13, 2021
0.8900
0.9299
0.8526
0.8742
116,905
-0.03(-2.87%)
Dec 10, 2021
0.9000
0.9600
0.9000
0.9000
90,948
-0.02(-2.17%)
Dec 09, 2021
0.9100
0.9600
0.9000
0.9200
60,138
-0.02(-2.13%)
Dec 08, 2021
0.9100
0.9899
0.9000
0.9400
164,872
+0.03(+3.30%)
Dec 07, 2021
0.8800
0.9300
0.8700
0.9100
137,892
+0.04(+4.59%)
Dec 06, 2021
0.8300
0.8800
0.8100
0.8701
337,346
+0.04(+4.83%)
Dec 03, 2021
0.8300
0.8911
0.8000
0.8300
464,497
-0.07(-7.79%)
Dec 02, 2021
0.9400
0.9500
0.8399
0.9001
376,379
-0.06(-6.24%)
Dec 01, 2021
0.9972
0.9999
0.9312
0.9600
203,680
-0.01(-1.03%)
Nov 30, 2021
1.030
1.050
0.9500
0.9700
584,533
-0.05(-4.90%)
Nov 29, 2021
1.000
1.040
1.000
1.020
181,027
+0.02(+2.00%)
Nov 26, 2021
0.9900
1.040
0.9900
1.000
42,850
-0.03(-2.91%)
Nov 24, 2021
1.010
1.050
0.9900
1.030
90,045
+0.02(+1.99%)
Nov 23, 2021
1.040
1.050
0.9200
1.010
244,238
-0.03(-2.89%)
Nov 22, 2021
1.080
1.090
1.040
1.040
183,105
-0.04(-3.70%)
Nov 19, 2021
1.070
1.110
1.050
1.080
175,529
-0.01(-0.92%)
Nov 18, 2021
1.140
1.090
1.076
1.090
153,970
-0.04(-3.54%)
Nov 17, 2021
1.150
1.170
1.130
1.130
111,924
-0.06(-5.04%)
Nov 16, 2021
1.190
1.200
1.170
1.190
162,524
-0.02(-1.65%)
Nov 15, 2021
1.170
1.230
1.170
1.210
222,956
+0.03(+2.54%)
Nov 12, 2021
1.180
1.190
1.160
1.180
112,690
+0.01(+0.80%)
Nov 11, 2021
1.170
1.194
1.130
1.171
116,152
+0.00(+0.05%)
Nov 10, 2021
1.150
1.170
300,276
-0.03(-2.50%)
Nov 09, 2021
1.140
1.220
1.120
1.200
271,666
+0.03(+2.56%)
Nov 08, 2021
1.110
1.190
1.101
1.170
245,077
+0.07(+6.36%)
Nov 05, 2021
1.110
1.120
1.099
1.100
105,574
-0.02(-1.79%)
Nov 04, 2021
1.130
1.140
1.090
1.120
187,154
+0.01(+0.90%)
Nov 03, 2021
1.160
1.169
1.090
1.110
389,149
-0.08(-6.72%)
Nov 02, 2021
1.150
1.290
1.055
1.190
1,430,603
+0.05(+4.39%)
Nov 01, 2021
1.110
1.150
1.120
1.140
111,305
+0.02(+1.79%)
Oct 29, 2021
1.110
1.120
1.100
1.120
99,845
+0.01(+0.90%)
Oct 28, 2021
1.120
1.120
1.100
1.110
104,854
-0.02(-1.77%)
Oct 27, 2021
1.170
1.170
1.100
1.130
248,809
-0.04(-3.42%)
Oct 26, 2021
1.120
1.170
885,584
+0.06(+5.41%)
Oct 25, 2021
1.050
1.130
1.050
1.110
239,841
+0.05(+4.23%)
Oct 22, 2021
1.100
1.100
1.060
1.065
103,668
-0.03(-2.29%)
Oct 21, 2021
1.090
1.140
1.080
1.090
119,866
-0.03(-2.51%)
Oct 20, 2021
1.103
1.120
1.070
1.118
143,985
+0.01(+0.73%)
Oct 19, 2021
1.080
1.120
1.050
1.110
133,095
+0.02(+1.83%)
Oct 18, 2021
1.120
1.130
1.080
1.090
195,860
-0.02(-1.69%)
Oct 15, 2021
1.060
1.140
1.060
1.109
272,028
+0.03(+2.66%)
Oct 14, 2021
1.110
1.110
1.081
1.080
191,802
-0.02(-1.82%)
Oct 13, 2021
1.040
1.120
1.034
1.100
179,731
+0.04(+3.77%)
Oct 12, 2021
1.080
1.090
1.030
1.060
498,051
+0.03(+2.91%)
Oct 11, 2021
1.040
1.070
1.020
1.030
97,543
-0.02(-1.90%)
Oct 08, 2021
1.050
1.070
1.040
1.050
52,664
-0.01(-0.94%)
Oct 07, 2021
1.020
1.077
1.003
1.060
82,806
+0.04(+3.92%)
Oct 06, 2021
1.030
1.040
0.9700
1.020
353,248
-0.01(-0.97%)
Oct 05, 2021
1.060
1.090
1.030
1.030
153,624
-0.03(-2.83%)
Oct 04, 2021
1.050
1.080
1.040
1.060
352,666
-0.03(-2.75%)
Oct 01, 2021
1.070
1.110
1.060
1.090
163,092
+0.00(+0.00%)
Sep 30, 2021
1.050
1.120
1.050
1.090
637,560
-0.02(-1.80%)
Sep 29, 2021
1.130
1.146
1.110
1.110
131,399
-0.03(-2.63%)
Sep 28, 2021
1.150
1.160
1.120
1.140
119,956
-0.01(-0.87%)
Sep 27, 2021
1.170
1.180
1.140
1.150
136,346
-0.01(-0.86%)
Sep 24, 2021
1.160
1.163
1.140
1.160
92,605
-0.01(-0.85%)
Sep 23, 2021
1.170
1.180
1.130
1.170
126,579
+0.02(+1.74%)
Sep 22, 2021
1.140
1.150
1.120
1.150
57,045
+0.00(+0.00%)
Sep 21, 2021
1.140
1.150
1.110
1.150
150,035
+0.01(+0.88%)
Sep 20, 2021
1.140
1.150
1.130
1.140
77,021
-0.03(-2.56%)
Sep 17, 2021
1.140
1.170
1.140
1.170
73,830
+0.02(+1.74%)
Sep 16, 2021
1.170
1.170
1.150
1.150
74,786
-0.03(-2.54%)
Sep 15, 2021
1.150
1.180
1.140
1.180
137,205
+0.02(+1.72%)
Sep 14, 2021
1.140
1.200
1.140
1.160
286,422
+0.01(+0.87%)
Sep 13, 2021
1.180
1.180
1.140
1.150
200,041
-0.03(-2.54%)
Sep 10, 2021
1.180
1.180
1.160
1.180
129,520
-0.01(-0.84%)
Sep 09, 2021
1.140
1.200
1.140
1.190
193,646
+0.05(+4.39%)
Sep 08, 2021
1.210
1.210
1.140
1.140
276,116
-0.07(-5.79%)
Sep 07, 2021
1.230
1.250
1.195
1.210
173,725
-0.01(-0.82%)
Sep 03, 2021
1.230
1.260
1.220
1.220
326,073
+0.01(+0.83%)
Sep 02, 2021
1.190
1.220
1.180
1.210
271,574
+0.01(+0.83%)
Sep 01, 2021
1.200
1.200
1.175
1.200
147,351
+0.02(+1.69%)
Aug 31, 2021
1.160
1.210
1.160
1.180
201,277
+0.01(+0.85%)
Aug 30, 2021
1.180
1.200
1.165
1.170
198,995
-0.03(-2.50%)
Aug 27, 2021
1.160
1.200
1.160
1.200
197,623
+0.02(+1.69%)
Aug 26, 2021
1.190
1.250
1.160
1.180
683,112
+0.00(+0.00%)
Aug 25, 2021
1.200
1.270
1.180
1.180
423,681
-0.02(-1.67%)
Aug 24, 2021
1.150
1.200
1.150
1.200
269,221
+0.04(+3.45%)
Aug 23, 2021
1.180
1.200
1.140
1.160
395,861
+0.00(+0.00%)
Aug 20, 2021
1.100
1.170
1.100
1.160
270,447
+0.04(+3.57%)
Aug 19, 2021
1.150
1.150
1.100
1.120
215,581
-0.04(-3.45%)
Aug 18, 2021
1.150
1.160
1.110
1.160
224,775
+0.04(+3.57%)
Aug 17, 2021
1.110
1.140
1.100
1.120
240,606
-0.03(-2.61%)
Aug 16, 2021
1.160
1.170
1.110
1.150
300,521
+0.00(+0.00%)
Aug 13, 2021
1.140
1.150
1.110
1.150
250,552
-0.01(-0.86%)
Aug 12, 2021
1.160
1.161
1.135
1.160
224,490
+0.00(+0.00%)
Aug 11, 2021
1.170
1.190
1.140
1.160
287,824
+0.00(+0.00%)
Aug 10, 2021
1.170
1.190
1.160
1.160
301,517
-0.04(-3.33%)
Aug 09, 2021
1.240
1.280
1.150
1.200
1,280,996
-0.10(-7.69%)
Aug 06, 2021
1.160
1.440
1.150
1.300
7,653,186
+0.14(+12.07%)
Aug 05, 2021
1.150
1.170
1.140
1.160
79,464
+0.02(+1.75%)
Aug 04, 2021
1.140
1.155
1.110
1.140
148,662
+0.01(+0.88%)
Aug 03, 2021
1.180
1.180
1.100
1.130
210,755
-0.05(-4.24%)
Aug 02, 2021
1.190
1.200
1.160
1.180
137,117
+0.00(+0.00%)
Jul 30, 2021
1.180
1.190
1.150
1.180
137,817
+0.01(+0.85%)
Jul 29, 2021
1.170
1.195
1.160
1.170
95,779
+0.00(+0.00%)
Jul 28, 2021
1.160
1.220
1.160
1.170
183,442
+0.00(+0.00%)
Jul 27, 2021
1.170
1.180
1.120
1.170
157,634
-0.01(-0.85%)
Jul 26, 2021
1.190
1.200
1.160
1.180
129,871
+0.00(+0.00%)
Jul 23, 2021
1.220
1.230
1.160
1.180
177,824
-0.06(-4.84%)
Jul 22, 2021
1.230
1.270
1.151
1.240
619,937
+0.03(+2.48%)
Jul 21, 2021
1.190
1.250
1.150
1.210
221,605
+0.00(+0.00%)
Jul 20, 2021
1.130
1.210
1.110
1.210
226,382
+0.06(+5.22%)
Jul 19, 2021
1.200
1.200
1.090
1.150
1,067,247
-0.06(-4.96%)
Jul 16, 2021
1.260
1.270
1.200
1.210
231,741
-0.06(-4.72%)
Jul 15, 2021
1.340
1.340
1.230
1.270
339,763
-0.04(-3.05%)
Jul 14, 2021
1.400
1.400
1.280
1.310
377,813
-0.07(-5.07%)
Jul 13, 2021
1.380
1.450
1.372
1.380
357,058
-0.03(-2.13%)
Jul 12, 2021
1.380
1.430
1.380
1.410
274,186
+0.02(+1.43%)
Jul 09, 2021
1.380
1.450
1.355
1.390
392,305
+0.02(+1.47%)
Jul 08, 2021
1.370
1.410
1.350
1.370
528,191
-0.07(-4.86%)
Jul 07, 2021
1.530
1.530
1.360
1.440
1,236,934
-0.06(-4.00%)
Jul 06, 2021
1.370
1.590
1.340
1.500
3,657,800
+0.11(+7.91%)
Jul 02, 2021
1.430
1.500
1.370
1.390
681,675
-0.10(-6.71%)
Jul 01, 2021
1.570
1.690
1.410
1.490
5,118,507
+0.00(+0.00%)
Jun 30, 2021
1.540
1.560
1.460
1.490
988,763
-0.01(-0.67%)
Jun 29, 2021
1.450
1.560
1.430
1.500
1,450,989
+0.06(+4.17%)
Jun 28, 2021
1.430
1.440
1.400
1.440
140,672
+0.01(+0.70%)
Jun 25, 2021
1.410
1.430
1.400
1.430
112,753
+0.01(+0.70%)
Jun 24, 2021
1.430
1.435
1.370
1.420
212,636
+0.00(+0.00%)
Jun 23, 2021
1.390
1.420
1.380
1.420
181,301
+0.02(+1.43%)
Jun 22, 2021
1.410
1.470
1.380
1.400
326,316
-0.04(-2.78%)
Jun 21, 2021
1.440
1.450
1.410
1.440
280,653
+0.03(+2.13%)
Jun 18, 2021
1.470
1.470
1.350
1.410
301,266
-0.04(-2.76%)
Jun 17, 2021
1.430
1.470
1.410
1.450
345,453
-0.02(-1.36%)
Jun 16, 2021
1.440
1.500
1.420
1.470
241,459
+0.04(+2.80%)
Jun 15, 2021
1.570
1.590
1.325
1.430
821,597
-0.14(-8.92%)
Jun 14, 2021
1.540
1.630
1.528
1.570
276,137
+0.00(+0.00%)
Jun 11, 2021
1.590
1.640
1.560
1.570
196,552
-0.03(-1.88%)
Jun 10, 2021
1.650
1.690
1.540
1.600
838,556
-0.02(-1.23%)
Jun 09, 2021
1.630
1.648
1.550
1.620
1,092,433
-0.01(-0.61%)
Jun 08, 2021
1.600
1.650
1.510
1.630
2,173,980
+0.20(+13.99%)
Jun 07, 2021
1.380
1.450
1.362
1.430
686,566
+0.05(+3.62%)
Jun 04, 2021
1.370
1.397
1.345
1.380
157,192
+0.02(+1.47%)
Jun 03, 2021
1.350
1.370
1.320
1.360
231,581
-0.01(-0.73%)
Jun 02, 2021
1.410
1.420
1.350
1.370
216,973
-0.03(-2.14%)
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.