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
POET Technologies Inc. - Common Shares
(NQ:
POET
)
1.720
+0.030 (+1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
1.830
1.845
1.660
1.780
375,259
-0.04(-2.20%)
May 30, 2024
1.840
1.900
1.780
1.820
325,691
-0.08(-4.21%)
May 29, 2024
1.820
2.020
1.770
1.900
581,671
+0.04(+2.15%)
May 28, 2024
1.750
1.870
1.600
1.860
534,953
+0.11(+6.29%)
May 24, 2024
1.950
1.960
1.700
1.750
1,163,451
-0.22(-11.17%)
May 23, 2024
2.160
2.170
1.910
1.970
637,465
-0.16(-7.51%)
May 22, 2024
2.200
2.270
2.110
2.130
464,562
-0.10(-4.48%)
May 21, 2024
2.200
2.300
2.170
2.230
336,007
+0.01(+0.45%)
May 20, 2024
2.320
2.580
2.170
2.220
1,041,645
+0.01(+0.45%)
May 17, 2024
2.300
2.320
2.180
2.210
324,494
-0.06(-2.64%)
May 16, 2024
2.370
2.434
2.180
2.270
571,598
-0.21(-8.47%)
May 15, 2024
2.530
2.600
2.380
2.480
797,719
+0.08(+3.33%)
May 14, 2024
2.380
2.460
2.280
2.400
1,156,667
+0.22(+10.09%)
May 13, 2024
2.300
2.370
2.110
2.180
663,122
-0.05(-2.24%)
May 10, 2024
2.240
2.330
2.179
2.230
799,948
+0.08(+3.72%)
May 09, 2024
2.180
2.260
2.040
2.150
728,218
+0.13(+6.44%)
May 08, 2024
2.060
2.130
1.970
2.020
391,575
-0.07(-3.35%)
May 07, 2024
2.248
2.248
2.070
2.090
615,744
-0.03(-1.42%)
May 06, 2024
2.100
2.330
2.100
2.120
960,206
+0.07(+3.41%)
May 03, 2024
2.300
2.324
1.990
2.050
2,365,014
-0.32(-13.50%)
May 02, 2024
2.860
2.870
2.320
2.370
1,038,914
-0.32(-11.90%)
May 01, 2024
2.540
2.850
2.170
2.690
2,127,385
-0.05(-1.82%)
Apr 30, 2024
3.060
3.410
2.510
2.740
3,711,819
-0.20(-6.80%)
Apr 29, 2024
2.610
2.990
2.510
2.940
3,753,506
+0.44(+17.60%)
Apr 26, 2024
2.220
2.600
2.090
2.500
3,284,541
+0.52(+26.26%)
Apr 25, 2024
2.400
2.420
1.750
1.980
4,270,305
-0.30(-13.16%)
Apr 24, 2024
1.810
2.340
1.630
2.280
6,201,770
+0.70(+44.30%)
Apr 23, 2024
1.300
1.670
1.280
1.580
4,263,837
+0.33(+26.40%)
Apr 22, 2024
1.270
1.380
1.200
1.250
3,917,634
+0.20(+19.05%)
Apr 19, 2024
1.010
1.060
1.000
1.050
41,588
+0.05(+4.73%)
Apr 18, 2024
1.060
1.070
1.003
1.003
53,740
-0.06(-5.47%)
Apr 17, 2024
1.120
1.120
1.060
1.061
26,143
-0.05(-4.45%)
Apr 16, 2024
1.030
1.200
1.020
1.110
75,080
+0.10(+9.65%)
Apr 15, 2024
1.090
1.120
1.000
1.012
69,730
-0.08(-7.13%)
Apr 12, 2024
1.170
1.170
1.070
1.090
72,986
-0.05(-4.39%)
Apr 11, 2024
1.140
1.140
1.100
1.140
56,222
+0.02(+1.79%)
Apr 10, 2024
1.250
1.250
1.110
1.120
115,067
-0.08(-6.67%)
Apr 09, 2024
1.200
1.200
1.150
1.200
33,493
+0.01(+0.84%)
Apr 08, 2024
1.250
1.250
1.170
1.190
30,667
-0.01(-0.83%)
Apr 05, 2024
1.340
1.340
1.180
1.200
104,002
-0.10(-7.69%)
Apr 04, 2024
1.370
1.370
1.260
1.300
23,459
+0.00(+0.00%)
Apr 03, 2024
1.290
1.330
1.290
1.300
32,293
+0.00(+0.00%)
Apr 02, 2024
1.350
1.350
1.280
1.300
57,495
-0.02(-1.52%)
Apr 01, 2024
1.320
1.381
1.300
1.320
54,916
-0.05(-3.65%)
Mar 28, 2024
1.400
1.400
1.350
1.370
29,765
+0.00(+0.00%)
Mar 27, 2024
1.360
1.470
1.320
1.370
50,147
+0.06(+4.58%)
Mar 26, 2024
1.350
1.430
1.310
1.310
81,145
-0.03(-2.24%)
Mar 25, 2024
1.310
1.430
1.253
1.340
70,967
-0.05(-3.60%)
Mar 22, 2024
1.450
1.530
1.330
1.390
198,431
+0.01(+0.72%)
Mar 21, 2024
1.180
1.390
1.106
1.380
117,588
+0.27(+24.32%)
Mar 20, 2024
1.260
1.260
1.100
1.110
87,836
-0.12(-9.76%)
Mar 19, 2024
1.310
1.310
1.220
1.230
34,151
-0.05(-3.91%)
Mar 18, 2024
1.340
1.340
1.280
1.280
47,295
-0.01(-0.78%)
Mar 15, 2024
1.290
1.320
1.290
1.290
21,543
+0.00(+0.01%)
Mar 14, 2024
1.320
1.330
1.290
1.290
10,402
+0.00(+0.00%)
Mar 13, 2024
1.320
1.350
1.290
1.290
27,942
-0.01(-0.77%)
Mar 12, 2024
1.310
1.320
1.290
1.300
47,168
-0.03(-2.26%)
Mar 11, 2024
1.400
1.400
1.310
1.330
32,088
-0.01(-0.75%)
Mar 08, 2024
1.320
1.360
1.320
1.340
38,698
-0.01(-0.74%)
Mar 07, 2024
1.370
1.370
1.330
1.350
38,356
-0.01(-0.74%)
Mar 06, 2024
1.400
1.400
1.323
1.360
19,433
+0.05(+3.82%)
Mar 05, 2024
1.280
1.350
1.260
1.310
71,707
+0.02(+1.55%)
Mar 04, 2024
1.370
1.370
1.220
1.290
105,651
-0.04(-3.01%)
Mar 01, 2024
1.370
1.389
1.310
1.330
77,546
-0.06(-4.32%)
Feb 29, 2024
1.460
1.460
1.320
1.390
53,121
-0.03(-2.11%)
Feb 28, 2024
1.460
1.490
1.390
1.420
197,245
-0.10(-6.58%)
Feb 27, 2024
1.380
1.540
1.370
1.520
257,623
+0.15(+10.95%)
Feb 26, 2024
1.380
1.400
1.360
1.370
33,931
-0.03(-2.14%)
Feb 23, 2024
1.400
1.400
1.300
1.400
111,745
+0.05(+3.70%)
Feb 22, 2024
1.400
1.410
1.350
1.350
62,598
-0.04(-2.88%)
Feb 21, 2024
1.410
1.420
1.350
1.390
61,131
-0.01(-0.71%)
Feb 20, 2024
1.400
1.428
1.380
1.400
150,202
+0.02(+1.45%)
Feb 16, 2024
1.320
1.400
1.310
1.380
93,942
+0.06(+4.55%)
Feb 15, 2024
1.300
1.340
1.300
1.320
39,093
+0.04(+3.13%)
Feb 14, 2024
1.290
1.350
1.270
1.280
56,993
-0.01(-0.78%)
Feb 13, 2024
1.310
1.350
1.200
1.290
76,098
-0.04(-3.01%)
Feb 12, 2024
1.360
1.360
1.320
1.330
71,775
-0.02(-1.48%)
Feb 09, 2024
1.320
1.390
1.310
1.350
38,327
+0.04(+3.05%)
Feb 08, 2024
1.300
1.340
1.180
1.310
33,015
+0.01(+0.77%)
Feb 07, 2024
1.380
1.380
1.280
1.300
125,613
-0.08(-5.80%)
Feb 06, 2024
1.370
1.390
1.340
1.380
57,397
+0.01(+0.73%)
Feb 05, 2024
1.410
1.410
1.340
1.370
65,158
-0.04(-2.84%)
Feb 02, 2024
1.410
1.480
1.352
1.410
144,164
+0.00(+0.00%)
Feb 01, 2024
1.330
1.420
1.330
1.410
202,699
+0.07(+5.22%)
Jan 31, 2024
1.300
1.420
1.300
1.340
304,789
+0.04(+3.08%)
Jan 30, 2024
1.170
1.300
1.170
1.300
118,994
+0.10(+8.33%)
Jan 29, 2024
1.150
1.240
1.143
1.200
48,889
+0.06(+5.26%)
Jan 26, 2024
1.120
1.158
1.110
1.140
67,466
+0.01(+0.88%)
Jan 25, 2024
1.150
1.170
1.080
1.130
69,607
-0.01(-0.88%)
Jan 24, 2024
1.090
1.190
1.050
1.140
167,767
+0.03(+2.70%)
Jan 23, 2024
1.150
1.230
1.100
1.110
111,440
-0.02(-1.77%)
Jan 22, 2024
0.9601
1.140
0.9601
1.130
124,876
+0.19(+20.21%)
Jan 19, 2024
0.9500
0.9572
0.9256
0.9400
36,969
+0.00(+0.00%)
Jan 18, 2024
0.9200
1.010
0.9200
0.9400
99,375
+0.01(+1.09%)
Jan 17, 2024
1.020
1.020
0.9157
0.9299
79,889
-0.06(-6.07%)
Jan 16, 2024
1.120
1.180
0.9700
0.9900
215,659
-0.25(-20.16%)
Jan 12, 2024
1.040
1.290
1.030
1.240
248,913
+0.23(+22.77%)
Jan 11, 2024
0.9716
1.010
0.9716
1.010
35,148
+0.02(+1.76%)
Jan 10, 2024
0.9500
1.000
0.9401
0.9925
31,024
+0.06(+6.15%)
Jan 09, 2024
0.9350
0.9350
0.9005
0.9350
38,317
+0.04(+5.03%)
Jan 08, 2024
0.9400
0.9400
0.8901
0.8902
36,677
-0.03(-3.24%)
Jan 05, 2024
0.9300
0.9300
0.8900
0.9200
25,983
+0.03(+3.37%)
Jan 04, 2024
0.8700
0.9061
0.8418
0.8900
20,764
-0.00(-0.01%)
Jan 03, 2024
0.9310
0.9499
0.8762
0.8901
29,031
-0.04(-4.40%)
Jan 02, 2024
1.010
1.010
0.9200
0.9311
107,925
-0.00(-0.46%)
Dec 29, 2023
0.9100
1.030
0.9100
0.9354
151,280
+0.01(+1.51%)
Dec 28, 2023
0.9032
0.9298
0.9003
0.9215
38,726
+0.04(+4.70%)
Dec 27, 2023
0.9000
0.9300
0.8800
0.8801
53,521
-0.02(-2.19%)
Dec 26, 2023
0.8900
0.9699
0.8701
0.8998
67,321
+0.02(+2.83%)
Dec 22, 2023
0.8263
0.9122
0.8263
0.8750
93,345
+0.02(+1.74%)
Dec 21, 2023
0.8200
0.8745
0.8200
0.8600
160,942
+0.05(+5.68%)
Dec 20, 2023
0.8556
0.8556
0.8112
0.8138
30,187
-0.02(-1.95%)
Dec 19, 2023
0.7700
0.8400
0.7720
0.8300
62,194
+0.06(+7.65%)
Dec 18, 2023
0.8100
0.8100
0.7700
0.7710
140,045
-0.03(-3.76%)
Dec 15, 2023
0.7910
0.8290
0.7910
0.8011
51,701
+0.01(+1.28%)
Dec 14, 2023
0.7908
0.8399
0.7905
0.7910
90,332
-0.02(-2.47%)
Dec 13, 2023
0.8100
0.8323
0.7800
0.8110
212,071
+0.02(+2.58%)
Dec 12, 2023
0.8900
0.8900
0.7801
0.7906
123,345
-0.11(-12.21%)
Dec 11, 2023
1.050
1.050
0.8844
0.9006
202,306
-0.15(-14.23%)
Dec 08, 2023
1.080
1.080
1.015
1.050
110,224
-0.01(-0.94%)
Dec 07, 2023
1.010
1.060
0.9600
1.060
80,513
+0.07(+6.77%)
Dec 06, 2023
0.9021
1.001
0.8883
0.9928
74,357
+0.06(+6.75%)
Dec 05, 2023
1.040
1.100
0.8800
0.9300
221,201
-0.12(-11.43%)
Dec 04, 2023
1.090
1.139
1.040
1.050
189,559
-0.09(-7.89%)
Dec 01, 2023
0.9400
1.140
0.9000
1.140
491,741
+0.26(+29.55%)
Nov 30, 2023
0.7600
0.9050
0.7200
0.8800
2,439,500
-0.24(-21.43%)
Nov 29, 2023
1.170
1.200
1.060
1.120
185,612
-0.06(-5.08%)
Nov 28, 2023
1.310
1.350
1.090
1.180
270,681
-0.13(-9.92%)
Nov 27, 2023
1.340
1.390
1.280
1.310
81,359
-0.03(-2.24%)
Nov 24, 2023
1.400
1.400
1.240
1.340
72,546
-0.01(-0.74%)
Nov 22, 2023
0.9800
1.400
0.9800
1.350
188,717
+0.35(+35.00%)
Nov 21, 2023
1.150
1.240
0.9330
1.000
300,224
-0.17(-14.53%)
Nov 20, 2023
1.240
1.250
1.170
1.170
47,130
-0.08(-6.40%)
Nov 17, 2023
1.240
1.270
1.100
1.250
105,776
+0.06(+5.04%)
Nov 16, 2023
1.220
1.280
1.188
1.190
106,801
-0.04(-3.25%)
Nov 15, 2023
1.300
1.350
1.220
1.230
103,235
-0.11(-8.21%)
Nov 14, 2023
1.290
1.400
1.280
1.340
153,181
+0.05(+3.88%)
Nov 13, 2023
1.300
1.400
1.265
1.290
95,835
-0.03(-2.27%)
Nov 10, 2023
1.480
1.510
1.300
1.320
186,219
-0.14(-9.59%)
Nov 09, 2023
1.330
1.600
1.330
1.460
184,362
+0.18(+14.06%)
Nov 08, 2023
1.210
1.290
1.190
1.280
101,424
+0.05(+4.07%)
Nov 07, 2023
1.310
1.330
1.170
1.230
296,479
-0.12(-8.89%)
Nov 06, 2023
1.550
1.550
1.330
1.350
230,684
-0.17(-11.07%)
Nov 03, 2023
1.770
1.770
1.450
1.518
253,091
-0.17(-10.18%)
Nov 02, 2023
2.590
2.590
1.550
1.690
603,335
-1.03(-37.87%)
Nov 01, 2023
2.700
2.800
2.670
2.720
11,922
+0.02(+0.74%)
Oct 31, 2023
2.930
2.930
2.700
2.700
13,793
-0.17(-5.93%)
Oct 30, 2023
2.700
2.920
2.700
2.870
12,576
+0.10(+3.62%)
Oct 27, 2023
2.870
2.870
2.770
2.770
22,805
-0.17(-5.78%)
Oct 26, 2023
2.700
2.960
2.700
2.940
43,015
+0.24(+8.89%)
Oct 25, 2023
2.800
2.810
2.700
2.700
18,988
-0.12(-4.42%)
Oct 24, 2023
2.750
2.905
2.689
2.825
10,048
+0.10(+3.86%)
Oct 23, 2023
2.930
2.930
2.720
2.720
41,007
-0.21(-7.31%)
Oct 20, 2023
2.950
2.950
2.860
2.934
11,622
-0.01(-0.19%)
Oct 19, 2023
3.040
3.128
2.890
2.940
10,582
-0.05(-1.67%)
Oct 18, 2023
2.940
3.010
2.870
2.990
24,119
+0.06(+2.05%)
Oct 17, 2023
2.990
2.990
2.810
2.930
4,515
+0.02(+0.69%)
Oct 16, 2023
2.840
3.045
2.810
2.910
8,013
+0.03(+0.87%)
Oct 13, 2023
2.930
2.940
2.800
2.885
28,203
-0.10(-3.19%)
Oct 12, 2023
3.100
3.100
2.900
2.980
12,214
-0.04(-1.32%)
Oct 11, 2023
3.010
3.110
3.010
3.020
22,209
-0.13(-4.28%)
Oct 10, 2023
3.150
3.330
3.090
3.155
36,269
+0.03(+1.09%)
Oct 09, 2023
3.000
3.490
2.920
3.121
27,927
+0.12(+4.03%)
Oct 06, 2023
2.950
3.050
2.858
3.000
13,426
+0.13(+4.53%)
Oct 05, 2023
2.750
2.990
2.750
2.870
24,214
+0.02(+0.70%)
Oct 04, 2023
2.820
2.910
2.800
2.850
15,097
-0.06(-2.06%)
Oct 03, 2023
2.920
3.040
2.800
2.910
24,353
-0.07(-2.35%)
Oct 02, 2023
3.010
3.120
2.930
2.980
46,806
-0.08(-2.61%)
Sep 29, 2023
3.170
3.170
3.060
3.060
7,234
-0.12(-3.77%)
Sep 28, 2023
3.150
3.215
3.140
3.180
7,805
+0.03(+0.95%)
Sep 27, 2023
3.160
3.240
3.140
3.150
13,358
-0.06(-1.87%)
Sep 26, 2023
3.320
3.326
3.160
3.210
33,220
-0.08(-2.43%)
Sep 25, 2023
3.260
3.345
3.290
3.290
2,202
+0.03(+0.92%)
Sep 22, 2023
3.240
3.270
3.150
3.260
26,830
+0.05(+1.56%)
Sep 21, 2023
3.270
3.340
3.200
3.210
8,461
-0.09(-2.73%)
Sep 20, 2023
3.300
3.440
3.260
3.300
8,854
-0.12(-3.51%)
Sep 19, 2023
3.380
3.440
3.250
3.420
11,915
+0.02(+0.59%)
Sep 18, 2023
3.470
3.500
3.390
3.400
16,927
-0.14(-3.95%)
Sep 15, 2023
3.300
3.650
3.300
3.540
7,035
+0.07(+2.02%)
Sep 14, 2023
3.460
3.690
3.460
3.470
7,443
+0.05(+1.46%)
Sep 13, 2023
3.600
3.820
3.420
3.420
46,327
-0.11(-3.12%)
Sep 12, 2023
3.520
3.630
3.450
3.530
18,606
+0.05(+1.44%)
Sep 11, 2023
3.600
3.600
3.160
3.480
32,169
-0.03(-0.85%)
Sep 08, 2023
3.600
3.650
3.510
3.510
7,002
-0.05(-1.40%)
Sep 07, 2023
3.544
3.725
3.530
3.560
1,532
-0.07(-1.93%)
Sep 06, 2023
3.785
3.785
3.510
3.630
12,582
-0.05(-1.36%)
Sep 05, 2023
3.760
3.760
3.680
3.680
3,436
-0.13(-3.41%)
Sep 01, 2023
3.910
4.120
3.800
3.810
42,059
-0.06(-1.55%)
Aug 31, 2023
3.740
3.990
3.700
3.870
34,023
+0.17(+4.59%)
Aug 30, 2023
3.635
3.720
3.635
3.700
11,537
+0.05(+1.37%)
Aug 29, 2023
3.740
3.750
3.591
3.650
10,288
-0.11(-2.80%)
Aug 28, 2023
3.560
3.762
3.560
3.755
2,190
+0.21(+5.78%)
Aug 25, 2023
3.610
3.700
3.550
3.550
24,057
-0.06(-1.66%)
Aug 24, 2023
3.800
3.800
3.610
3.610
21,872
-0.14(-3.73%)
Aug 23, 2023
3.680
3.918
3.660
3.750
9,603
+0.10(+2.74%)
Aug 22, 2023
3.670
3.793
3.650
3.650
7,281
-0.03(-0.82%)
Aug 21, 2023
3.740
3.890
3.650
3.680
18,661
-0.02(-0.54%)
Aug 18, 2023
3.720
3.830
3.630
3.700
17,788
-0.02(-0.54%)
Aug 17, 2023
3.880
4.080
3.610
3.720
98,529
-0.19(-4.86%)
Aug 16, 2023
3.920
3.982
3.880
3.910
7,678
+0.04(+1.03%)
Aug 15, 2023
4.000
4.040
3.870
3.870
14,098
-0.06(-1.53%)
Aug 14, 2023
4.010
4.084
3.930
3.930
22,102
-0.07(-1.75%)
Aug 11, 2023
4.050
4.173
3.960
4.000
11,430
-0.01(-0.25%)
Aug 10, 2023
4.340
4.360
3.930
4.010
18,543
-0.28(-6.53%)
Aug 09, 2023
4.110
4.290
4.050
4.290
24,843
+0.14(+3.37%)
Aug 08, 2023
4.060
4.170
4.050
4.150
9,997
+0.17(+4.27%)
Aug 07, 2023
4.070
4.070
3.870
3.980
29,033
-0.09(-2.21%)
Aug 04, 2023
4.100
4.500
4.070
4.070
90,924
-0.02(-0.49%)
Aug 03, 2023
4.150
4.174
4.070
4.090
10,482
+0.03(+0.74%)
Aug 02, 2023
4.220
4.220
4.000
4.060
21,405
-0.12(-2.87%)
Aug 01, 2023
4.170
4.250
4.160
4.180
15,694
-0.04(-0.95%)
Jul 31, 2023
4.100
4.315
4.100
4.220
14,690
+0.04(+1.03%)
Jul 28, 2023
4.070
4.220
4.070
4.177
14,025
+0.11(+2.63%)
Jul 27, 2023
4.060
4.219
4.060
4.070
8,828
+0.03(+0.74%)
Jul 26, 2023
4.030
4.060
3.980
4.040
21,850
+0.09(+2.28%)
Jul 25, 2023
4.010
4.050
3.870
3.950
9,985
-0.09(-2.23%)
Jul 24, 2023
4.150
4.150
4.000
4.040
25,939
-0.01(-0.25%)
Jul 21, 2023
4.160
4.195
4.010
4.050
42,005
-0.11(-2.64%)
Jul 20, 2023
4.300
4.330
4.040
4.160
15,512
-0.09(-2.12%)
Jul 19, 2023
4.200
4.330
4.040
4.250
57,459
+0.11(+2.66%)
Jul 18, 2023
4.220
4.270
4.140
4.140
78,131
-0.11(-2.59%)
Jul 17, 2023
4.320
4.320
4.220
4.250
14,658
-0.03(-0.70%)
Jul 14, 2023
4.330
4.360
4.260
4.280
12,329
-0.03(-0.70%)
Jul 13, 2023
4.390
4.500
4.300
4.310
16,400
-0.05(-1.15%)
Jul 12, 2023
4.320
4.405
4.260
4.360
22,596
+0.08(+1.87%)
Jul 11, 2023
4.480
4.480
4.270
4.280
36,165
-0.12(-2.73%)
Jul 10, 2023
4.390
4.450
4.285
4.400
9,110
+0.06(+1.38%)
Jul 07, 2023
4.440
4.440
4.340
4.340
68,393
-0.04(-0.91%)
Jul 06, 2023
4.420
4.420
4.340
4.380
5,207
-0.10(-2.23%)
Jul 05, 2023
4.540
4.600
4.280
4.480
84,156
+0.06(+1.36%)
Jul 03, 2023
4.630
4.630
4.420
4.420
20,139
+0.01(+0.23%)
Jun 30, 2023
4.700
4.720
4.060
4.410
115,405
-0.36(-7.55%)
Jun 29, 2023
4.860
4.860
4.700
4.770
22,438
+0.04(+0.85%)
Jun 28, 2023
4.700
4.970
4.670
4.730
29,636
+0.08(+1.71%)
Jun 27, 2023
4.330
4.830
4.220
4.650
58,912
+0.49(+11.79%)
Jun 26, 2023
4.320
4.320
4.130
4.160
63,119
-0.16(-3.70%)
Jun 23, 2023
4.310
4.350
4.190
4.320
55,124
+0.00(+0.00%)
Jun 22, 2023
4.720
4.720
4.250
4.320
72,618
-0.41(-8.67%)
Jun 21, 2023
4.840
4.980
4.680
4.730
12,934
-0.08(-1.66%)
Jun 20, 2023
5.070
5.162
4.750
4.810
37,332
-0.21(-4.18%)
Jun 16, 2023
5.010
5.230
4.840
5.020
61,664
+0.01(+0.20%)
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.