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
Oblong Inc
(NQ:
OBLG
)
0.2801
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
0.2231
0.2399
0.2140
0.2172
2,378,892
-0.02(-8.20%)
May 30, 2024
0.2114
0.2600
0.2080
0.2366
6,030,481
+0.01(+3.32%)
May 29, 2024
0.1995
0.2448
0.1851
0.2290
11,079,703
+0.01(+4.19%)
May 28, 2024
0.2124
0.3706
0.1919
0.2198
148,373,200
+0.04(+24.89%)
May 24, 2024
0.1702
0.1863
0.1513
0.1760
2,465,338
+0.00(+1.27%)
May 23, 2024
0.1699
0.1950
0.1661
0.1738
3,913,978
-0.02(-10.83%)
May 22, 2024
0.1700
0.3200
0.1641
0.1949
48,149,396
+0.03(+15.26%)
May 21, 2024
0.1750
0.1800
0.1611
0.1691
1,087,095
-0.01(-5.21%)
May 20, 2024
0.1670
0.1848
0.1580
0.1784
2,905,642
+0.02(+9.45%)
May 17, 2024
0.1881
0.1899
0.1511
0.1630
4,711,790
-0.02(-10.44%)
May 16, 2024
0.1300
0.1900
0.1250
0.1820
9,279,298
+0.03(+20.13%)
May 15, 2024
0.1257
0.2250
0.1127
0.1515
23,583,852
+0.03(+24.18%)
May 14, 2024
0.1100
0.1300
0.1081
0.1220
1,439,786
+0.01(+11.42%)
May 13, 2024
0.1149
0.1150
0.1082
0.1095
450,876
-0.00(-1.26%)
May 10, 2024
0.1100
0.1186
0.1100
0.1109
313,974
-0.00(-1.95%)
May 09, 2024
0.1160
0.1169
0.1100
0.1131
462,792
-0.00(-0.44%)
May 08, 2024
0.1111
0.1182
0.1111
0.1136
306,493
-0.00(-0.70%)
May 07, 2024
0.1170
0.1209
0.1111
0.1144
279,696
-0.00(-0.52%)
May 06, 2024
0.1140
0.1219
0.1111
0.1150
543,827
-0.00(-1.71%)
May 03, 2024
0.1180
0.1198
0.1151
0.1170
340,415
-0.00(-2.34%)
May 02, 2024
0.1153
0.1250
0.1107
0.1198
856,459
+0.01(+5.55%)
May 01, 2024
0.1099
0.1170
0.1084
0.1135
261,642
+0.00(+3.09%)
Apr 30, 2024
0.1159
0.1194
0.1052
0.1101
426,651
-0.01(-5.00%)
Apr 29, 2024
0.1100
0.1181
0.1079
0.1159
710,923
+0.01(+5.17%)
Apr 26, 2024
0.1135
0.1139
0.1086
0.1102
453,130
-0.00(-2.56%)
Apr 25, 2024
0.1163
0.1197
0.1015
0.1131
752,884
-0.01(-5.59%)
Apr 24, 2024
0.1200
0.1236
0.1161
0.1198
230,362
-0.00(-1.80%)
Apr 23, 2024
0.1276
0.1276
0.1186
0.1220
507,676
-0.00(-0.89%)
Apr 22, 2024
0.1250
0.1326
0.1220
0.1231
619,939
-0.00(-3.83%)
Apr 19, 2024
0.1284
0.1389
0.1251
0.1280
777,032
-0.00(-0.23%)
Apr 18, 2024
0.1260
0.1325
0.1257
0.1283
196,243
+0.00(+0.23%)
Apr 17, 2024
0.1300
0.1300
0.1256
0.1280
241,661
+0.00(+0.79%)
Apr 16, 2024
0.1270
0.1332
0.1251
0.1270
540,793
+0.00(+0.79%)
Apr 15, 2024
0.1320
0.1390
0.1250
0.1260
558,119
-0.00(-1.49%)
Apr 12, 2024
0.1360
0.1410
0.1254
0.1279
500,829
-0.00(-3.47%)
Apr 11, 2024
0.1399
0.1399
0.1322
0.1325
701,034
-0.01(-4.33%)
Apr 10, 2024
0.1430
0.1447
0.1322
0.1385
441,590
-0.00(-2.46%)
Apr 09, 2024
0.1400
0.1562
0.1363
0.1420
909,706
+0.00(+0.78%)
Apr 08, 2024
0.1316
0.1409
0.1310
0.1409
385,250
+0.01(+6.42%)
Apr 05, 2024
0.1380
0.1380
0.1300
0.1324
260,875
-0.00(-0.45%)
Apr 04, 2024
0.1360
0.1425
0.1322
0.1330
482,966
-0.00(-2.21%)
Apr 03, 2024
0.1335
0.1436
0.1303
0.1360
919,351
+0.00(+2.18%)
Apr 02, 2024
0.1350
0.1402
0.1322
0.1331
576,665
-0.01(-7.57%)
Apr 01, 2024
0.1361
0.1530
0.1302
0.1440
1,371,031
+0.01(+5.80%)
Mar 28, 2024
0.1380
0.1470
0.1354
0.1361
943,676
-0.01(-4.02%)
Mar 27, 2024
0.1327
0.1449
0.1270
0.1418
1,549,497
+0.01(+8.24%)
Mar 26, 2024
0.1350
0.1350
0.1250
0.1310
1,745,170
+0.00(+0.77%)
Mar 25, 2024
0.1299
0.1366
0.1227
0.1300
1,915,797
+0.00(+3.17%)
Mar 22, 2024
0.1330
0.1418
0.1212
0.1260
4,129,255
-0.02(-11.33%)
Mar 21, 2024
0.1451
0.1513
0.1360
0.1421
5,218,972
-0.02(-12.12%)
Mar 20, 2024
0.2167
0.2397
0.1552
0.1617
87,917,136
+0.03(+19.78%)
Mar 19, 2024
0.1300
0.1430
0.1225
0.1350
13,889,843
+0.01(+9.58%)
Mar 18, 2024
0.1320
0.1325
0.1118
0.1232
844,799
-0.01(-8.74%)
Mar 15, 2024
0.1606
0.2150
0.1322
0.1350
7,166,146
-0.02(-11.76%)
Mar 14, 2024
0.1600
0.1639
0.1497
0.1530
275,573
-0.01(-4.38%)
Mar 13, 2024
0.1570
0.1643
0.1534
0.1600
250,824
+0.00(+1.52%)
Mar 12, 2024
0.1690
0.1690
0.1551
0.1576
229,608
-0.00(-1.50%)
Mar 11, 2024
0.1689
0.1689
0.1550
0.1600
185,354
-0.00(-0.81%)
Mar 08, 2024
0.1690
0.1690
0.1600
0.1613
244,783
-0.00(-0.55%)
Mar 07, 2024
0.1650
0.1689
0.1601
0.1622
129,894
-0.00(-0.49%)
Mar 06, 2024
0.1690
0.1697
0.1584
0.1630
212,501
+0.01(+3.89%)
Mar 05, 2024
0.1625
0.1625
0.1562
0.1569
188,529
-0.01(-3.74%)
Mar 04, 2024
0.1678
0.1683
0.1620
0.1630
271,327
-0.00(-2.74%)
Mar 01, 2024
0.1750
0.1750
0.1621
0.1676
162,462
+0.00(+2.76%)
Feb 29, 2024
0.1700
0.1691
0.1611
0.1631
259,946
-0.00(-1.21%)
Feb 28, 2024
0.1700
0.1700
0.1616
0.1651
202,663
+0.00(+0.67%)
Feb 27, 2024
0.1600
0.1735
0.1560
0.1640
520,299
+0.01(+5.26%)
Feb 26, 2024
0.1545
0.1636
0.1532
0.1558
228,903
+0.00(+1.70%)
Feb 23, 2024
0.1627
0.1699
0.1523
0.1532
635,461
-0.01(-7.66%)
Feb 22, 2024
0.1862
0.1871
0.1618
0.1659
563,898
-0.01(-6.90%)
Feb 21, 2024
0.1901
0.1901
0.1758
0.1782
166,569
-0.01(-2.84%)
Feb 20, 2024
0.1876
0.1974
0.1750
0.1834
587,685
-0.00(-2.24%)
Feb 16, 2024
0.1821
0.2047
0.1730
0.1876
1,548,932
+0.01(+3.36%)
Feb 15, 2024
0.1792
0.1830
0.1637
0.1815
610,127
+0.01(+4.31%)
Feb 14, 2024
0.1676
0.1786
0.1603
0.1740
664,635
+0.00(+1.69%)
Feb 13, 2024
0.1700
0.1750
0.1676
0.1711
309,448
-0.00(-0.81%)
Feb 12, 2024
0.1635
0.1760
0.1635
0.1725
270,177
+0.00(+1.47%)
Feb 09, 2024
0.1840
0.1840
0.1650
0.1700
229,709
-0.00(-1.45%)
Feb 08, 2024
0.1680
0.1799
0.1623
0.1725
278,064
+0.00(+2.68%)
Feb 07, 2024
0.1700
0.1751
0.1646
0.1680
194,394
-0.00(-2.61%)
Feb 06, 2024
0.1686
0.1765
0.1650
0.1725
369,344
-0.00(-1.37%)
Feb 05, 2024
0.1750
0.1799
0.1660
0.1749
412,735
-0.00(-1.19%)
Feb 02, 2024
0.1705
0.1800
0.1630
0.1770
916,411
+0.00(+2.85%)
Feb 01, 2024
0.1952
0.1999
0.1699
0.1721
1,130,478
-0.03(-14.51%)
Jan 31, 2024
0.1910
0.2095
0.1850
0.2013
2,754,648
-0.02(-7.58%)
Jan 30, 2024
0.1814
0.2222
0.1689
0.2178
4,970,948
+0.04(+21.68%)
Jan 29, 2024
0.1798
0.1820
0.1693
0.1790
408,592
+0.00(+0.11%)
Jan 26, 2024
0.1670
0.1900
0.1670
0.1788
812,937
+0.01(+6.43%)
Jan 25, 2024
0.1767
0.1800
0.1627
0.1680
492,022
-0.01(-4.98%)
Jan 24, 2024
0.1578
0.1847
0.1563
0.1768
1,188,856
+0.01(+8.47%)
Jan 23, 2024
0.1500
0.1639
0.1526
0.1630
227,819
+0.01(+3.30%)
Jan 22, 2024
0.1550
0.1600
0.1540
0.1578
194,293
+0.00(+1.81%)
Jan 19, 2024
0.1648
0.1649
0.1494
0.1550
321,275
-0.00(-2.52%)
Jan 18, 2024
0.1570
0.1650
0.1540
0.1590
567,433
+0.00(+1.79%)
Jan 17, 2024
0.1552
0.1629
0.1550
0.1562
362,769
-0.01(-3.22%)
Jan 16, 2024
0.1619
0.1745
0.1547
0.1614
1,839,040
+0.00(+0.81%)
Jan 12, 2024
0.1478
0.1672
0.1466
0.1601
958,260
+0.01(+4.71%)
Jan 11, 2024
0.1525
0.1595
0.1373
0.1529
888,980
+0.01(+3.87%)
Jan 10, 2024
0.1458
0.1532
0.1411
0.1472
604,657
+0.00(+2.08%)
Jan 09, 2024
0.1548
0.1549
0.1433
0.1442
495,509
-0.01(-6.85%)
Jan 08, 2024
0.1590
0.1620
0.1500
0.1548
529,055
-0.00(-3.07%)
Jan 05, 2024
0.1596
0.1619
0.1525
0.1597
457,168
-0.00(-0.81%)
Jan 04, 2024
0.1539
0.1650
0.1500
0.1610
646,719
+0.00(+1.83%)
Jan 03, 2024
0.1543
0.1629
0.1500
0.1581
914,544
-0.00(-0.63%)
Jan 02, 2024
0.1900
0.1900
0.1555
0.1591
1,522,792
-0.04(-19.65%)
Dec 29, 2023
0.2000
0.2450
0.1919
0.1980
4,590,866
-0.00(-1.98%)
Dec 28, 2023
0.1920
0.2100
0.1850
0.2020
896,526
+0.01(+7.39%)
Dec 27, 2023
0.1972
0.1972
0.1745
0.1881
616,731
-0.01(-5.95%)
Dec 26, 2023
0.1626
0.2024
0.1618
0.2000
1,211,934
+0.04(+23.46%)
Dec 22, 2023
0.1605
0.1700
0.1581
0.1620
298,533
-0.00(-0.37%)
Dec 21, 2023
0.1620
0.1673
0.1510
0.1626
235,791
+0.00(+0.37%)
Dec 20, 2023
0.1653
0.1667
0.1536
0.1620
644,495
-0.00(-1.28%)
Dec 19, 2023
0.1731
0.1755
0.1593
0.1641
888,691
-0.01(-7.29%)
Dec 18, 2023
0.1780
0.1897
0.1726
0.1770
658,018
-0.00(-1.67%)
Dec 15, 2023
0.1950
0.2040
0.1720
0.1800
1,976,497
-0.05(-20.56%)
Dec 14, 2023
0.1693
0.2345
0.1650
0.2266
6,303,667
+0.05(+29.56%)
Dec 13, 2023
0.1700
0.1749
0.1562
0.1749
809,311
+0.00(+1.39%)
Dec 12, 2023
0.1650
0.1749
0.1630
0.1725
1,428,251
+0.01(+3.98%)
Dec 11, 2023
0.1451
0.1674
0.1420
0.1659
1,454,000
+0.02(+10.16%)
Dec 08, 2023
0.1537
0.1537
0.1449
0.1506
864,238
-0.00(-2.84%)
Dec 07, 2023
0.1597
0.1597
0.1448
0.1550
9,765,738
+0.01(+3.96%)
Dec 06, 2023
0.1400
0.1580
0.1390
0.1491
1,472,271
+0.01(+3.54%)
Dec 05, 2023
0.1500
0.1543
0.1321
0.1440
1,681,074
-0.02(-13.20%)
Dec 04, 2023
0.1640
0.1690
0.1563
0.1659
1,105,141
-0.00(-1.66%)
Dec 01, 2023
0.1850
0.1899
0.1613
0.1687
1,831,839
-0.02(-11.21%)
Nov 30, 2023
0.1902
0.1996
0.1851
0.1900
645,161
-0.00(-1.20%)
Nov 29, 2023
0.1900
0.2006
0.1850
0.1923
675,324
-0.00(-1.38%)
Nov 28, 2023
0.1950
0.2070
0.1925
0.1950
747,966
-0.01(-4.83%)
Nov 27, 2023
0.2000
0.2296
0.1950
0.2049
1,218,033
-0.00(-1.96%)
Nov 24, 2023
0.2260
0.2260
0.1950
0.2090
809,404
-0.00(-1.37%)
Nov 22, 2023
0.1900
0.2322
0.1896
0.2119
3,515,805
+0.02(+8.39%)
Nov 21, 2023
0.1794
0.1964
0.1740
0.1955
1,219,821
+0.00(+0.31%)
Nov 20, 2023
0.2220
0.2222
0.1770
0.1949
6,363,630
-0.01(-3.75%)
Nov 17, 2023
0.1628
0.2170
0.1514
0.2025
14,135,334
+0.04(+25.85%)
Nov 16, 2023
0.1630
0.1630
0.1504
0.1609
374,544
+0.00(+2.68%)
Nov 15, 2023
0.1650
0.1689
0.1553
0.1567
494,499
-0.01(-5.03%)
Nov 14, 2023
0.1668
0.1764
0.1551
0.1650
696,756
+0.00(+1.16%)
Nov 13, 2023
0.1552
0.1698
0.1551
0.1631
637,103
+0.00(+1.94%)
Nov 10, 2023
0.1666
0.1730
0.1550
0.1600
824,036
-0.01(-5.44%)
Nov 09, 2023
0.1750
0.1860
0.1600
0.1692
2,254,121
-0.02(-9.90%)
Nov 08, 2023
0.1670
0.2074
0.1600
0.1878
3,925,366
+0.02(+11.19%)
Nov 07, 2023
0.1667
0.1689
0.1576
0.1689
316,614
+0.00(+0.66%)
Nov 06, 2023
0.1739
0.1739
0.1604
0.1678
327,216
-0.01(-3.51%)
Nov 03, 2023
0.1580
0.1744
0.1576
0.1739
564,879
+0.01(+4.95%)
Nov 02, 2023
0.1479
0.1738
0.1450
0.1657
1,338,770
+0.02(+10.69%)
Nov 01, 2023
0.1553
0.1573
0.1406
0.1497
461,869
-0.01(-3.36%)
Oct 31, 2023
0.1528
0.1581
0.1468
0.1549
703,319
+0.00(+0.39%)
Oct 30, 2023
0.1634
0.1635
0.1501
0.1543
944,956
-0.00(-1.28%)
Oct 27, 2023
0.1795
0.1800
0.1547
0.1563
1,131,671
-0.02(-11.44%)
Oct 26, 2023
0.1771
0.1847
0.1699
0.1765
907,284
-0.01(-3.50%)
Oct 25, 2023
0.1835
0.1903
0.1741
0.1829
906,081
-0.01(-3.33%)
Oct 24, 2023
0.1974
0.1974
0.1830
0.1892
1,461,482
-0.03(-12.00%)
Oct 23, 2023
0.1765
0.2175
0.1720
0.2150
2,521,217
+0.03(+19.25%)
Oct 20, 2023
0.1800
0.1862
0.1680
0.1803
1,953,591
-0.01(-3.43%)
Oct 19, 2023
0.2020
0.2100
0.1866
0.1867
1,910,900
-0.03(-13.64%)
Oct 18, 2023
0.2300
0.2350
0.2101
0.2162
2,189,475
-0.02(-9.92%)
Oct 17, 2023
0.2100
0.2421
0.2010
0.2400
4,146,558
+0.01(+3.90%)
Oct 16, 2023
0.2600
0.2520
0.2160
0.2310
7,326,449
-0.05(-16.67%)
Oct 13, 2023
0.3900
0.4299
0.2613
0.2772
57,273,432
-0.02(-5.42%)
Oct 12, 2023
0.3240
0.3836
0.2810
0.2931
8,429,093
-0.00(-0.64%)
Oct 11, 2023
0.3000
0.3100
0.2910
0.2950
270,364
-0.00(-1.14%)
Oct 10, 2023
0.3000
0.3100
0.2810
0.2984
354,629
+0.01(+2.54%)
Oct 09, 2023
0.2959
0.2959
0.2780
0.2910
120,665
-0.01(-4.62%)
Oct 06, 2023
0.2900
0.3110
0.2750
0.3051
327,321
+0.02(+7.89%)
Oct 05, 2023
0.3535
0.3536
0.2813
0.2828
1,063,041
-0.07(-19.20%)
Oct 04, 2023
0.4242
0.4242
0.3320
0.3500
1,291,117
-0.08(-18.98%)
Oct 03, 2023
0.4120
0.4415
0.4040
0.4320
3,713,333
+0.02(+4.27%)
Oct 02, 2023
0.4200
0.4594
0.4015
0.4143
198,252
-0.01(-1.36%)
Sep 29, 2023
0.4300
0.4560
0.4002
0.4200
177,542
+0.01(+2.24%)
Sep 28, 2023
0.4527
0.4714
0.4108
0.4108
188,578
-0.06(-11.96%)
Sep 27, 2023
0.4300
0.4699
0.4200
0.4666
72,232
+0.02(+4.62%)
Sep 26, 2023
0.4540
0.4600
0.4100
0.4460
21,741
+0.00(+0.29%)
Sep 25, 2023
0.4600
0.4800
0.4350
0.4447
91,248
-0.01(-2.46%)
Sep 22, 2023
0.4500
0.4650
0.4111
0.4559
154,386
+0.02(+3.61%)
Sep 21, 2023
0.4700
0.4700
0.4205
0.4400
126,743
-0.02(-4.35%)
Sep 20, 2023
0.4700
0.4999
0.4505
0.4600
220,818
-0.02(-3.42%)
Sep 19, 2023
0.4916
0.4933
0.4549
0.4763
116,391
-0.02(-3.09%)
Sep 18, 2023
0.5460
0.5650
0.4810
0.4915
167,272
-0.07(-12.89%)
Sep 15, 2023
0.5503
0.5779
0.5503
0.5642
55,379
-0.02(-2.72%)
Sep 14, 2023
0.6000
0.6100
0.5500
0.5800
161,113
-0.03(-5.17%)
Sep 13, 2023
0.7300
0.7300
0.5807
0.6116
525,361
-0.12(-16.55%)
Sep 12, 2023
0.7500
0.7500
0.7010
0.7329
159,284
+0.00(+0.40%)
Sep 11, 2023
0.7000
0.8200
0.6849
0.7300
661,001
+0.05(+7.38%)
Sep 08, 2023
0.7000
0.7000
0.6543
0.6798
79,356
+0.01(+1.46%)
Sep 07, 2023
0.6800
0.6800
0.6600
0.6700
78,298
-0.01(-1.83%)
Sep 06, 2023
0.7102
0.7380
0.6786
0.6825
150,986
-0.05(-6.63%)
Sep 05, 2023
0.7500
0.7562
0.7103
0.7310
68,890
-0.02(-2.53%)
Sep 01, 2023
0.7248
0.7500
0.7128
0.7500
58,831
+0.01(+1.37%)
Aug 31, 2023
0.7000
0.7500
0.6803
0.7399
100,808
+0.03(+4.58%)
Aug 30, 2023
0.6865
0.7200
0.6702
0.7075
88,677
+0.01(+1.07%)
Aug 29, 2023
0.6740
0.7100
0.6700
0.7000
60,654
-0.00(-0.27%)
Aug 28, 2023
0.7000
0.7100
0.6671
0.7019
16,096
+0.00(+0.27%)
Aug 25, 2023
0.6800
0.7049
0.6520
0.7000
80,407
+0.01(+1.30%)
Aug 24, 2023
0.7600
0.7800
0.6907
0.6910
110,368
-0.08(-10.84%)
Aug 23, 2023
0.7272
0.8000
0.7110
0.7750
323,980
+0.03(+3.33%)
Aug 22, 2023
0.8100
0.8100
0.7200
0.7500
110,935
-0.08(-9.64%)
Aug 21, 2023
0.7600
0.8440
0.7400
0.8300
91,146
+0.05(+5.89%)
Aug 18, 2023
0.7900
0.7900
0.6810
0.7838
102,343
+0.00(+0.49%)
Aug 17, 2023
0.8021
0.8399
0.7740
0.7800
99,272
-0.05(-5.67%)
Aug 16, 2023
0.8300
0.8500
0.7500
0.8269
210,369
-0.04(-4.94%)
Aug 15, 2023
0.9300
0.9700
0.8282
0.8699
245,200
-0.10(-10.32%)
Aug 14, 2023
1.000
1.000
0.9101
0.9700
1,194,331
-0.01(-1.20%)
Aug 11, 2023
0.9300
1.030
0.9300
0.9818
246,202
+0.06(+6.42%)
Aug 10, 2023
1.030
1.030
0.9100
0.9226
111,371
-0.08(-7.75%)
Aug 09, 2023
1.070
1.120
0.9900
1.000
166,588
-0.08(-7.40%)
Aug 08, 2023
1.120
1.130
1.050
1.080
55,895
-0.03(-2.70%)
Aug 07, 2023
1.110
1.146
1.090
1.110
41,986
+0.00(+0.00%)
Aug 04, 2023
1.100
1.140
1.100
1.110
29,395
+0.00(+0.00%)
Aug 03, 2023
1.160
1.170
1.030
1.110
145,091
-0.02(-1.77%)
Aug 02, 2023
1.250
1.260
1.130
1.130
81,808
-0.12(-9.60%)
Aug 01, 2023
1.290
1.297
1.250
1.250
94,332
-0.04(-3.10%)
Jul 31, 2023
1.340
1.350
1.270
1.290
90,492
-0.05(-4.09%)
Jul 28, 2023
1.390
1.390
1.330
1.345
126,037
-0.03(-2.18%)
Jul 27, 2023
1.300
1.449
1.280
1.375
232,195
+0.06(+4.96%)
Jul 26, 2023
1.280
1.320
1.280
1.310
20,936
+0.01(+0.77%)
Jul 25, 2023
1.320
1.320
1.260
1.300
50,757
-0.01(-0.76%)
Jul 24, 2023
1.320
1.350
1.290
1.310
52,250
-0.01(-0.76%)
Jul 21, 2023
1.280
1.340
1.270
1.320
36,518
+0.03(+2.33%)
Jul 20, 2023
1.330
1.340
1.250
1.290
52,956
-0.03(-2.27%)
Jul 19, 2023
1.370
1.380
1.310
1.320
84,559
-0.05(-3.65%)
Jul 18, 2023
1.380
1.382
1.310
1.370
23,622
-0.02(-1.44%)
Jul 17, 2023
1.310
1.400
1.292
1.390
73,500
+0.07(+5.70%)
Jul 14, 2023
1.320
1.330
1.290
1.315
41,540
-0.01(-0.38%)
Jul 13, 2023
1.300
1.380
1.270
1.320
124,226
+0.06(+4.76%)
Jul 12, 2023
1.335
1.360
1.260
1.260
99,936
-0.05(-3.82%)
Jul 11, 2023
1.330
1.380
1.290
1.310
158,052
-0.02(-1.50%)
Jul 10, 2023
1.350
1.350
1.310
1.330
20,394
+0.03(+2.31%)
Jul 07, 2023
1.340
1.451
1.275
1.300
148,430
-0.02(-1.52%)
Jul 06, 2023
1.310
1.358
1.290
1.320
34,818
-0.04(-2.94%)
Jul 05, 2023
1.370
1.380
1.330
1.360
40,803
-0.02(-1.45%)
Jul 03, 2023
1.400
1.410
1.350
1.380
42,880
-0.03(-2.13%)
Jun 30, 2023
1.540
1.540
1.380
1.410
105,916
-0.09(-6.00%)
Jun 29, 2023
1.460
1.500
1.430
1.500
53,874
+0.04(+2.74%)
Jun 28, 2023
1.510
1.520
1.460
1.460
29,707
-0.06(-3.95%)
Jun 27, 2023
1.550
1.550
1.400
1.520
46,629
+0.05(+3.40%)
Jun 26, 2023
1.530
1.577
1.420
1.470
139,814
-0.06(-3.92%)
Jun 23, 2023
1.560
1.580
1.440
1.530
152,717
+0.01(+0.66%)
Jun 22, 2023
1.650
1.686
1.490
1.520
282,960
+0.01(+0.66%)
Jun 21, 2023
1.540
1.590
1.460
1.510
120,881
-0.10(-6.21%)
Jun 20, 2023
1.590
1.650
1.510
1.610
27,895
+0.13(+8.78%)
Jun 16, 2023
1.420
1.580
1.410
1.480
72,139
+0.03(+2.07%)
Jun 15, 2023
1.540
1.540
1.450
1.450
27,119
-0.07(-4.61%)
Jun 14, 2023
1.680
1.720
1.450
1.520
91,821
-0.10(-6.17%)
Jun 13, 2023
1.640
1.670
1.600
1.620
26,070
+0.03(+1.89%)
Jun 12, 2023
1.680
1.680
1.590
1.590
12,523
-0.03(-1.85%)
Jun 09, 2023
1.770
1.771
1.570
1.620
32,681
-0.09(-5.26%)
Jun 08, 2023
1.680
1.770
1.670
1.710
25,409
+0.04(+2.40%)
Jun 07, 2023
1.650
1.750
1.650
1.670
18,603
+0.00(+0.00%)
Jun 06, 2023
1.630
1.820
1.561
1.670
66,789
+0.04(+2.45%)
Jun 05, 2023
1.560
1.690
1.560
1.630
17,175
+0.06(+3.82%)
Jun 02, 2023
1.600
1.670
1.540
1.570
57,084
+0.03(+1.95%)
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.