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
Verb Technology Company
(NQ:
VERB
)
0.1398
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2024
0.1468
0.1795
0.1461
0.1645
76,664,424
+0.01(+3.98%)
May 30, 2024
0.1655
0.1945
0.1400
0.1582
165,145,680
-0.00(-1.86%)
May 29, 2024
0.1474
0.1680
0.1385
0.1612
50,057,512
+0.02(+15.06%)
May 28, 2024
0.1440
0.1455
0.1385
0.1401
7,119,791
-0.01(-5.02%)
May 24, 2024
0.1411
0.1510
0.1326
0.1475
8,649,609
+0.01(+5.21%)
May 23, 2024
0.1501
0.1539
0.1402
0.1402
6,480,912
-0.01(-5.27%)
May 22, 2024
0.1440
0.1592
0.1403
0.1480
8,679,088
+0.01(+4.08%)
May 21, 2024
0.1469
0.1499
0.1400
0.1422
5,872,592
-0.01(-6.69%)
May 20, 2024
0.1486
0.1550
0.1390
0.1524
13,098,377
+0.01(+6.20%)
May 17, 2024
0.1780
0.1920
0.1380
0.1435
38,009,940
-0.01(-7.18%)
May 16, 2024
0.1370
0.1898
0.1320
0.1546
46,541,904
+0.02(+12.85%)
May 15, 2024
0.1420
0.1430
0.1360
0.1370
5,462,176
-0.00(-1.79%)
May 14, 2024
0.1361
0.1480
0.1345
0.1395
10,758,905
-0.00(-3.12%)
May 13, 2024
0.1333
0.1480
0.1295
0.1440
10,920,099
+0.01(+9.17%)
May 10, 2024
0.1400
0.1413
0.1311
0.1319
4,598,250
-0.01(-5.79%)
May 09, 2024
0.1400
0.1450
0.1359
0.1400
3,779,888
+0.00(+1.45%)
May 08, 2024
0.1434
0.1434
0.1344
0.1380
4,651,481
-0.00(-3.09%)
May 07, 2024
0.1480
0.1480
0.1420
0.1424
2,948,664
-0.01(-4.30%)
May 06, 2024
0.1450
0.1543
0.1412
0.1488
4,247,635
+0.00(+0.27%)
May 03, 2024
0.1505
0.1540
0.1427
0.1484
5,424,654
-0.00(-2.37%)
May 02, 2024
0.1590
0.1691
0.1500
0.1520
20,739,594
+0.01(+4.47%)
May 01, 2024
0.1462
0.1485
0.1426
0.1455
3,058,634
-0.01(-6.07%)
Apr 30, 2024
0.1500
0.1549
0.1441
0.1549
6,394,402
+0.01(+6.10%)
Apr 29, 2024
0.1502
0.1510
0.1400
0.1460
6,133,460
-0.01(-3.76%)
Apr 26, 2024
0.1605
0.1610
0.1515
0.1517
8,118,621
-0.01(-5.31%)
Apr 25, 2024
0.1698
0.1699
0.1588
0.1602
10,066,210
-0.02(-10.50%)
Apr 24, 2024
0.1624
0.1887
0.1555
0.1790
14,227,578
+0.02(+9.28%)
Apr 23, 2024
0.1550
0.1750
0.1530
0.1638
9,101,560
+0.01(+3.34%)
Apr 22, 2024
0.1650
0.1650
0.1530
0.1585
11,518,422
-0.01(-6.71%)
Apr 19, 2024
0.1720
0.1725
0.1650
0.1699
7,465,306
-0.01(-3.58%)
Apr 18, 2024
0.1770
0.1830
0.1656
0.1762
12,662,748
+0.01(+9.31%)
Apr 17, 2024
0.1800
0.1799
0.1598
0.1612
8,942,720
-0.01(-8.15%)
Apr 16, 2024
0.1808
0.1855
0.1720
0.1755
6,290,600
-0.00(-2.50%)
Apr 15, 2024
0.1822
0.1870
0.1750
0.1800
6,678,454
-0.00(-2.60%)
Apr 12, 2024
0.1886
0.1886
0.1711
0.1848
14,335,618
-0.01(-5.95%)
Apr 11, 2024
0.2070
0.2300
0.1911
0.1965
84,456,000
+0.01(+7.97%)
Apr 10, 2024
0.1976
0.2100
0.1750
0.1820
19,471,876
+0.01(+4.30%)
Apr 09, 2024
0.2050
0.2142
0.1660
0.1745
10,000,241
-0.03(-15.17%)
Apr 08, 2024
0.2379
0.2380
0.2005
0.2057
7,830,315
-0.03(-13.82%)
Apr 05, 2024
0.2489
0.2566
0.2335
0.2387
4,935,775
-0.01(-5.05%)
Apr 04, 2024
0.2523
0.2679
0.2410
0.2514
6,317,699
-0.00(-1.80%)
Apr 03, 2024
0.2520
0.2574
0.2444
0.2560
7,596,562
-0.01(-3.29%)
Apr 02, 2024
0.2566
0.2849
0.2350
0.2647
14,707,930
+0.00(+0.34%)
Apr 01, 2024
0.2659
0.2750
0.2467
0.2638
9,578,246
-0.00(-0.45%)
Mar 28, 2024
0.2700
0.2925
0.2525
0.2650
19,936,616
-0.02(-5.69%)
Mar 27, 2024
0.3651
0.4038
0.2800
0.2810
129,378,160
+0.00(+0.36%)
Mar 26, 2024
0.2900
0.3030
0.2631
0.2800
8,935,416
-0.03(-9.36%)
Mar 25, 2024
0.3177
0.3566
0.2998
0.3089
10,486,475
-0.03(-9.36%)
Mar 22, 2024
0.2790
0.3650
0.2435
0.3408
26,699,744
+0.06(+19.58%)
Mar 21, 2024
0.3553
0.3800
0.2702
0.2850
22,628,456
-0.06(-17.30%)
Mar 20, 2024
0.3338
0.4050
0.3300
0.3446
22,956,412
-0.04(-10.68%)
Mar 19, 2024
0.4148
0.4600
0.3150
0.3858
60,098,472
+0.03(+7.17%)
Mar 18, 2024
0.5650
0.7400
0.3520
0.3600
248,014,048
-0.08(-18.59%)
Mar 15, 2024
0.4145
0.9230
0.3331
0.4422
546,475,456
+0.30(+211.41%)
Mar 14, 2024
0.1500
0.1524
0.1400
0.1420
691,435
-0.01(-7.19%)
Mar 13, 2024
0.1510
0.1590
0.1503
0.1530
347,091
-0.00(-0.33%)
Mar 12, 2024
0.1600
0.1600
0.1505
0.1535
260,108
-0.00(-0.13%)
Mar 11, 2024
0.1584
0.1600
0.1490
0.1537
128,102
-0.00(-0.07%)
Mar 08, 2024
0.1588
0.1628
0.1510
0.1538
336,037
-0.00(-2.90%)
Mar 07, 2024
0.1530
0.1599
0.1530
0.1584
142,754
+0.00(+0.57%)
Mar 06, 2024
0.1480
0.1600
0.1480
0.1575
350,783
+0.01(+3.35%)
Mar 05, 2024
0.1550
0.1550
0.1470
0.1524
372,891
-0.00(-1.68%)
Mar 04, 2024
0.1519
0.1580
0.1501
0.1550
412,964
+0.00(+0.00%)
Mar 01, 2024
0.1556
0.1578
0.1481
0.1550
412,431
+0.00(+2.24%)
Feb 29, 2024
0.1600
0.1650
0.1500
0.1516
482,058
-0.01(-6.88%)
Feb 28, 2024
0.1600
0.1649
0.1550
0.1628
290,774
-0.00(-1.33%)
Feb 27, 2024
0.1667
0.1671
0.1576
0.1650
333,229
+0.01(+4.17%)
Feb 26, 2024
0.1697
0.1697
0.1510
0.1584
277,013
-0.01(-6.22%)
Feb 23, 2024
0.1550
0.1700
0.1470
0.1689
667,741
+0.01(+6.97%)
Feb 22, 2024
0.1552
0.1600
0.1510
0.1579
266,442
-0.00(-0.69%)
Feb 21, 2024
0.1770
0.1770
0.1550
0.1590
854,591
-0.01(-8.52%)
Feb 20, 2024
0.1650
0.1748
0.1600
0.1738
1,301,356
+0.01(+8.63%)
Feb 16, 2024
0.1530
0.1699
0.1500
0.1600
564,996
+0.01(+4.58%)
Feb 15, 2024
0.1500
0.1550
0.1400
0.1530
567,941
+0.01(+5.44%)
Feb 14, 2024
0.1413
0.1480
0.1413
0.1451
161,853
-0.00(-1.29%)
Feb 13, 2024
0.1490
0.1500
0.1411
0.1470
238,440
-0.00(-2.00%)
Feb 12, 2024
0.1500
0.1579
0.1401
0.1500
647,682
+0.01(+3.52%)
Feb 09, 2024
0.1395
0.1484
0.1353
0.1449
660,574
+0.01(+4.09%)
Feb 08, 2024
0.1385
0.1450
0.1320
0.1392
719,371
+0.00(+1.46%)
Feb 07, 2024
0.1460
0.1460
0.1301
0.1372
445,660
-0.00(-2.00%)
Feb 06, 2024
0.1350
0.1439
0.1301
0.1400
625,416
+0.01(+3.70%)
Feb 05, 2024
0.1470
0.1470
0.1332
0.1350
385,370
-0.01(-9.03%)
Feb 02, 2024
0.1457
0.1543
0.1420
0.1484
332,103
+0.00(+0.41%)
Feb 01, 2024
0.1626
0.1626
0.1429
0.1478
924,540
-0.01(-6.46%)
Jan 31, 2024
0.1550
0.1689
0.1451
0.1580
1,281,537
+0.00(+0.64%)
Jan 30, 2024
0.1448
0.1580
0.1415
0.1570
1,517,389
+0.01(+6.44%)
Jan 29, 2024
0.1440
0.1480
0.1350
0.1475
665,735
+0.00(+1.79%)
Jan 26, 2024
0.1400
0.1500
0.1350
0.1449
1,072,665
+0.00(+2.77%)
Jan 25, 2024
0.1300
0.1440
0.1261
0.1410
1,619,217
+0.01(+6.17%)
Jan 24, 2024
0.1283
0.1354
0.1252
0.1328
492,340
+0.00(+2.95%)
Jan 23, 2024
0.1300
0.1334
0.1235
0.1290
408,153
-0.00(-2.12%)
Jan 22, 2024
0.1300
0.1336
0.1223
0.1318
479,519
+0.00(+1.38%)
Jan 19, 2024
0.1280
0.1354
0.1250
0.1300
1,059,838
+0.00(+1.01%)
Jan 18, 2024
0.1277
0.1300
0.1210
0.1287
520,975
-0.00(-1.00%)
Jan 17, 2024
0.1221
0.1300
0.1200
0.1300
660,022
+0.00(+0.00%)
Jan 16, 2024
0.1257
0.1323
0.1144
0.1300
1,956,589
+0.00(+2.93%)
Jan 12, 2024
0.1294
0.1349
0.1250
0.1263
1,258,663
-0.00(-2.85%)
Jan 11, 2024
0.1335
0.1338
0.1253
0.1300
682,045
-0.00(-3.56%)
Jan 10, 2024
0.1324
0.1350
0.1265
0.1348
978,665
+0.00(+0.67%)
Jan 09, 2024
0.1350
0.1389
0.1325
0.1339
1,069,119
-0.01(-4.01%)
Jan 08, 2024
0.1390
0.1400
0.1299
0.1395
1,089,437
-0.00(-0.85%)
Jan 05, 2024
0.1341
0.1450
0.1252
0.1407
7,820,314
-0.02(-13.42%)
Jan 04, 2024
0.1640
0.1674
0.1610
0.1625
8,666,114
+0.00(+0.06%)
Jan 03, 2024
0.1699
0.1704
0.1620
0.1624
1,070,373
-0.01(-6.61%)
Jan 02, 2024
0.1730
0.1739
0.1620
0.1739
1,001,231
+0.00(+1.05%)
Dec 29, 2023
0.1728
0.1860
0.1655
0.1721
1,727,578
-0.00(-0.46%)
Dec 28, 2023
0.1760
0.1782
0.1620
0.1729
1,581,906
-0.00(-1.20%)
Dec 27, 2023
0.1700
0.1790
0.1680
0.1750
1,254,265
+0.00(+2.04%)
Dec 26, 2023
0.1749
0.1889
0.1630
0.1715
2,032,785
+0.00(+1.12%)
Dec 22, 2023
0.1654
0.1800
0.1654
0.1696
828,078
+0.00(+1.44%)
Dec 21, 2023
0.1662
0.1698
0.1610
0.1672
594,219
+0.01(+3.66%)
Dec 20, 2023
0.1700
0.1720
0.1601
0.1613
1,013,750
-0.01(-4.33%)
Dec 19, 2023
0.1785
0.1785
0.1600
0.1686
975,114
+0.01(+3.12%)
Dec 18, 2023
0.1665
0.1700
0.1606
0.1635
1,296,251
-0.01(-7.63%)
Dec 15, 2023
0.1600
0.1820
0.1581
0.1770
1,919,850
+0.02(+10.56%)
Dec 14, 2023
0.1633
0.1735
0.1520
0.1601
1,269,829
-0.01(-3.55%)
Dec 13, 2023
0.1637
0.1700
0.1445
0.1660
3,017,721
+0.01(+3.17%)
Dec 12, 2023
0.1733
0.1733
0.1602
0.1609
865,862
-0.01(-7.48%)
Dec 11, 2023
0.1900
0.1900
0.1630
0.1739
1,529,225
-0.02(-8.81%)
Dec 08, 2023
0.2030
0.2030
0.1850
0.1907
786,646
-0.00(-2.26%)
Dec 07, 2023
0.1974
0.1977
0.1910
0.1951
502,064
-0.00(-1.46%)
Dec 06, 2023
0.1993
0.2020
0.1902
0.1980
678,711
-0.01(-4.21%)
Dec 05, 2023
0.2110
0.2120
0.1900
0.2067
964,882
-0.00(-2.04%)
Dec 04, 2023
0.2000
0.2295
0.2000
0.2110
2,370,629
+0.01(+6.57%)
Dec 01, 2023
0.1900
0.2079
0.1900
0.1980
1,135,354
+0.00(+1.54%)
Nov 30, 2023
0.1996
0.2100
0.1921
0.1950
1,624,613
-0.00(-1.27%)
Nov 29, 2023
0.2033
0.2033
0.1720
0.1975
2,197,169
-0.00(-1.74%)
Nov 28, 2023
0.2160
0.2390
0.2000
0.2010
6,352,220
-0.01(-5.85%)
Nov 27, 2023
0.2250
0.2250
0.2063
0.2135
1,714,188
-0.00(-0.70%)
Nov 24, 2023
0.2100
0.2280
0.2032
0.2150
563,240
+0.01(+6.97%)
Nov 22, 2023
0.2000
0.2079
0.1919
0.2010
475,350
+0.00(+0.50%)
Nov 21, 2023
0.2200
0.2182
0.1911
0.2000
961,877
-0.01(-5.70%)
Nov 20, 2023
0.2206
0.2290
0.2060
0.2121
1,751,864
-0.00(-1.30%)
Nov 17, 2023
0.2267
0.2267
0.2060
0.2149
330,378
-0.00(-0.37%)
Nov 16, 2023
0.2192
0.2200
0.2070
0.2157
419,671
+0.00(+0.75%)
Nov 15, 2023
0.2262
0.2300
0.2050
0.2141
594,031
-0.01(-6.01%)
Nov 14, 2023
0.2360
0.2360
0.2134
0.2278
1,278,475
+0.01(+3.83%)
Nov 13, 2023
0.2300
0.2300
0.2044
0.2194
766,634
+0.00(+0.27%)
Nov 10, 2023
0.2230
0.2320
0.2005
0.2188
1,234,621
-0.01(-2.76%)
Nov 09, 2023
0.2400
0.2439
0.2200
0.2250
2,129,452
-0.01(-4.46%)
Nov 08, 2023
0.2500
0.2800
0.2300
0.2355
3,597,566
-0.01(-5.00%)
Nov 07, 2023
0.2555
0.2560
0.2210
0.2479
4,691,867
-0.01(-2.78%)
Nov 06, 2023
0.3070
0.4198
0.2500
0.2550
52,101,192
-0.00(-0.47%)
Nov 03, 2023
0.2561
0.2700
0.2300
0.2562
619,733
-0.01(-1.91%)
Nov 02, 2023
0.2695
0.2799
0.2500
0.2612
303,825
-0.01(-2.90%)
Nov 01, 2023
0.2900
0.2989
0.2500
0.2690
248,446
-0.01(-3.93%)
Oct 31, 2023
0.3000
0.3049
0.2603
0.2800
251,275
-0.02(-6.60%)
Oct 30, 2023
0.3200
0.3779
0.2801
0.2998
600,961
-0.02(-6.02%)
Oct 27, 2023
0.3300
0.3311
0.1400
0.3190
870,639
-0.00(-0.65%)
Oct 26, 2023
0.3500
0.3700
0.3001
0.3211
389,672
-0.01(-3.46%)
Oct 25, 2023
0.3912
0.3920
0.3263
0.3326
491,226
-0.06(-15.35%)
Oct 24, 2023
0.3900
0.4080
0.3705
0.3929
379,975
+0.02(+6.16%)
Oct 23, 2023
0.4300
0.4690
0.3700
0.3701
390,676
-0.07(-15.89%)
Oct 20, 2023
0.4900
0.4901
0.4250
0.4400
302,396
-0.05(-10.20%)
Oct 19, 2023
0.5300
0.5321
0.4730
0.4900
208,285
-0.05(-8.41%)
Oct 18, 2023
0.5595
0.5600
0.5300
0.5350
141,499
-0.03(-4.75%)
Oct 17, 2023
0.5618
0.5800
0.5301
0.5617
201,989
+0.00(+0.30%)
Oct 16, 2023
0.5740
0.5807
0.5500
0.5600
198,980
-0.03(-4.65%)
Oct 13, 2023
0.6111
0.6300
0.5684
0.5873
319,066
-0.04(-6.78%)
Oct 12, 2023
0.6800
0.6990
0.6100
0.6300
265,372
-0.06(-8.70%)
Oct 11, 2023
0.7300
0.7300
0.6501
0.6900
161,140
-0.03(-4.15%)
Oct 10, 2023
0.7215
0.7500
0.7016
0.7199
165,001
+0.02(+2.55%)
Oct 09, 2023
0.6900
0.7190
0.6740
0.7020
78,371
-0.01(-1.11%)
Oct 06, 2023
0.6525
0.7348
0.6200
0.7099
224,941
+0.07(+10.23%)
Oct 05, 2023
0.6814
0.7000
0.6120
0.6440
195,797
-0.03(-4.89%)
Oct 04, 2023
0.7064
0.7064
0.6309
0.6771
233,460
-0.02(-3.13%)
Oct 03, 2023
0.7300
0.7300
0.6850
0.6990
210,833
-0.04(-5.13%)
Oct 02, 2023
0.7000
0.7699
0.6800
0.7368
552,845
+0.04(+5.23%)
Sep 29, 2023
0.7161
0.7450
0.6710
0.7002
629,720
-0.03(-4.03%)
Sep 28, 2023
0.7700
0.7959
0.7150
0.7296
541,289
-0.06(-7.99%)
Sep 27, 2023
0.8066
0.8750
0.7302
0.7930
945,756
-0.02(-2.15%)
Sep 26, 2023
0.8422
0.8810
0.7950
0.8104
276,497
-0.04(-4.66%)
Sep 25, 2023
0.8999
0.8700
0.8499
0.8500
507,949
-0.03(-3.41%)
Sep 22, 2023
0.9900
1.090
0.8800
0.8800
1,064,744
-0.01(-0.79%)
Sep 21, 2023
0.9499
0.9700
0.8551
0.8870
511,861
-0.11(-11.30%)
Sep 20, 2023
1.110
1.120
0.9438
1.000
772,022
-0.09(-8.26%)
Sep 19, 2023
1.120
1.130
1.030
1.090
420,021
-0.03(-2.68%)
Sep 18, 2023
1.200
1.200
1.069
1.120
1,213,890
-0.13(-10.40%)
Sep 15, 2023
1.140
1.430
1.100
1.250
3,289,651
+0.11(+10.13%)
Sep 14, 2023
1.140
1.320
1.010
1.135
1,792,062
-0.05(-4.62%)
Sep 13, 2023
1.290
1.290
1.150
1.190
871,638
-0.13(-9.85%)
Sep 12, 2023
1.430
1.450
1.160
1.320
2,335,026
-0.19(-12.58%)
Sep 11, 2023
1.760
1.800
1.420
1.510
3,640,199
-0.23(-13.22%)
Sep 08, 2023
1.830
2.540
1.700
1.740
70,520,976
+0.07(+4.19%)
Sep 07, 2023
1.800
1.820
1.520
1.670
3,172,934
-0.22(-11.64%)
Sep 06, 2023
2.450
2.680
1.880
1.890
15,928,268
-1.31(-40.94%)
Sep 05, 2023
1.170
3.300
1.070
3.200
104,612,760
+2.48(+347.24%)
Sep 01, 2023
0.7500
0.7600
0.7151
0.7155
14,096
+0.00(+0.07%)
Aug 31, 2023
0.7230
0.7553
0.6900
0.7150
52,169
-0.02(-2.72%)
Aug 30, 2023
0.8100
0.8160
0.7190
0.7350
35,929
-0.05(-6.25%)
Aug 29, 2023
0.7700
0.8190
0.7700
0.7840
11,405
+0.02(+2.22%)
Aug 28, 2023
0.8300
0.8400
0.7600
0.7670
108,386
-0.09(-10.04%)
Aug 25, 2023
0.8700
0.8899
0.8500
0.8526
45,967
-0.03(-3.12%)
Aug 24, 2023
0.8800
0.9051
0.7800
0.8801
56,177
-0.03(-3.29%)
Aug 23, 2023
0.8800
0.9104
0.8527
0.9100
85,209
+0.04(+5.03%)
Aug 22, 2023
0.9148
0.9200
0.8441
0.8664
54,641
-0.05(-5.79%)
Aug 21, 2023
0.9613
0.9613
0.8917
0.9196
68,340
-0.06(-5.68%)
Aug 18, 2023
0.9603
0.9992
0.9208
0.9750
31,866
-0.01(-0.51%)
Aug 17, 2023
1.020
1.029
0.9351
0.9800
141,717
-0.07(-6.67%)
Aug 16, 2023
1.040
1.060
1.020
1.050
55,963
-0.02(-1.87%)
Aug 15, 2023
1.070
1.080
1.040
1.070
21,693
-0.03(-2.73%)
Aug 14, 2023
1.070
1.100
1.050
1.100
25,718
+0.03(+2.80%)
Aug 11, 2023
1.060
1.080
1.020
1.070
15,315
+0.01(+0.94%)
Aug 10, 2023
1.070
1.080
1.020
1.060
7,232
+0.00(+0.00%)
Aug 09, 2023
1.070
1.110
1.000
1.060
85,433
-0.06(-5.36%)
Aug 08, 2023
1.100
1.129
1.053
1.120
14,108
+0.04(+3.70%)
Aug 07, 2023
1.080
1.110
1.069
1.080
19,587
+0.00(+0.00%)
Aug 04, 2023
1.130
1.156
1.080
1.080
57,422
-0.06(-5.26%)
Aug 03, 2023
1.180
1.180
1.140
1.140
13,811
-0.03(-2.56%)
Aug 02, 2023
1.160
1.180
1.140
1.170
14,386
-0.01(-0.85%)
Aug 01, 2023
1.210
1.213
1.130
1.180
43,550
+0.02(+1.72%)
Jul 31, 2023
1.130
1.240
1.128
1.160
39,618
-0.01(-0.85%)
Jul 28, 2023
1.160
1.170
1.120
1.170
49,367
+0.04(+3.54%)
Jul 27, 2023
1.170
1.180
1.120
1.130
32,840
-0.06(-5.04%)
Jul 26, 2023
1.200
1.239
1.120
1.190
38,518
-0.01(-0.83%)
Jul 25, 2023
1.180
1.210
1.160
1.200
18,714
+0.02(+1.69%)
Jul 24, 2023
1.190
1.200
1.160
1.180
20,269
-0.01(-0.84%)
Jul 21, 2023
1.150
1.240
1.120
1.190
63,428
+0.04(+3.48%)
Jul 20, 2023
1.210
1.240
1.115
1.150
48,088
-0.05(-4.17%)
Jul 19, 2023
1.200
1.216
1.190
1.200
46,215
+0.01(+0.84%)
Jul 18, 2023
1.150
1.200
1.150
1.190
48,240
+0.01(+0.85%)
Jul 17, 2023
1.260
1.270
1.150
1.180
96,006
-0.07(-5.59%)
Jul 14, 2023
1.230
1.290
1.220
1.250
107,352
-0.01(-0.80%)
Jul 13, 2023
1.220
1.300
1.210
1.260
112,121
+0.04(+3.28%)
Jul 12, 2023
1.200
1.240
1.200
1.220
49,424
+0.02(+1.67%)
Jul 11, 2023
1.170
1.250
1.150
1.200
92,424
+0.01(+1.27%)
Jul 10, 2023
1.200
1.200
1.150
1.185
33,004
-0.00(-0.42%)
Jul 07, 2023
1.210
1.210
1.140
1.190
52,502
-0.01(-0.83%)
Jul 06, 2023
1.090
1.200
1.090
1.200
185,121
+0.08(+7.14%)
Jul 05, 2023
1.040
1.120
1.040
1.120
66,717
+0.03(+2.75%)
Jul 03, 2023
1.100
1.100
1.040
1.090
33,455
+0.01(+0.93%)
Jun 30, 2023
1.030
1.090
1.030
1.080
46,987
+0.04(+3.85%)
Jun 29, 2023
1.030
1.080
1.030
1.040
107,295
-0.04(-3.70%)
Jun 28, 2023
1.040
1.090
1.020
1.080
45,888
+0.05(+4.85%)
Jun 27, 2023
1.030
1.100
1.030
1.030
58,118
-0.02(-1.90%)
Jun 26, 2023
1.120
1.120
1.030
1.050
38,478
-0.00(-0.47%)
Jun 23, 2023
1.150
1.150
1.040
1.055
104,765
-0.06(-4.95%)
Jun 22, 2023
1.230
1.230
1.110
1.110
59,555
+0.00(+0.00%)
Jun 21, 2023
1.480
1.480
1.110
1.110
249,957
-0.33(-22.92%)
Jun 20, 2023
1.570
1.580
1.400
1.440
145,536
-0.13(-8.28%)
Jun 16, 2023
1.580
1.610
1.500
1.570
39,201
-0.03(-1.88%)
Jun 15, 2023
1.600
1.650
1.540
1.600
57,909
+0.00(+0.00%)
Jun 14, 2023
1.580
1.610
1.540
1.600
46,956
+0.04(+2.56%)
Jun 13, 2023
1.580
1.690
1.500
1.560
127,201
+0.09(+6.12%)
Jun 12, 2023
1.400
1.540
1.390
1.470
83,677
+0.07(+5.00%)
Jun 09, 2023
1.380
1.430
1.376
1.400
38,480
+0.02(+1.45%)
Jun 08, 2023
1.350
1.440
1.350
1.380
74,503
-0.01(-0.72%)
Jun 07, 2023
1.430
1.440
1.350
1.390
43,893
-0.01(-0.71%)
Jun 06, 2023
1.410
1.440
1.370
1.400
30,630
+0.00(+0.00%)
Jun 05, 2023
1.450
1.490
1.400
1.400
33,646
-0.05(-3.45%)
Jun 02, 2023
1.460
1.500
1.440
1.450
28,555
-0.03(-2.03%)
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.