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
Reborn Coffee, Inc. - Common Stock
(NQ:
REBN
)
4.300
+0.490 (+12.86%)
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
3.810
3.880
3.670
3.800
21,089
-0.09(-2.31%)
May 30, 2024
3.820
3.920
3.700
3.890
31,223
-0.01(-0.26%)
May 29, 2024
3.650
4.100
3.520
3.900
82,458
+0.18(+4.84%)
May 28, 2024
3.630
3.914
3.500
3.720
70,265
+0.02(+0.54%)
May 24, 2024
3.460
3.795
3.360
3.700
23,030
+0.21(+6.02%)
May 23, 2024
3.660
3.820
3.330
3.490
100,991
-0.22(-5.93%)
May 22, 2024
3.840
4.025
3.690
3.710
39,631
-0.21(-5.36%)
May 21, 2024
3.900
4.020
3.690
3.920
103,996
+0.01(+0.26%)
May 20, 2024
4.060
4.900
3.860
3.910
261,301
-0.25(-6.01%)
May 17, 2024
3.810
4.469
3.810
4.160
314,960
+0.35(+9.19%)
May 16, 2024
3.670
4.090
3.450
3.810
392,208
+0.06(+1.60%)
May 15, 2024
2.470
3.940
2.470
3.750
569,513
+1.22(+48.22%)
May 14, 2024
3.400
3.450
2.470
2.530
439,623
-0.88(-25.81%)
May 13, 2024
3.380
3.900
3.270
3.410
904,667
+0.02(+0.59%)
May 10, 2024
3.120
3.450
3.030
3.390
947,562
+0.17(+5.28%)
May 09, 2024
3.080
3.370
2.900
3.220
2,289,456
+0.03(+0.94%)
May 08, 2024
3.090
4.520
2.740
3.190
109,913,576
+1.46(+84.39%)
May 07, 2024
1.450
1.776
1.390
1.730
624,431
+0.35(+25.36%)
May 06, 2024
1.470
1.480
1.360
1.380
43,146
-0.04(-2.82%)
May 03, 2024
1.360
1.480
1.331
1.420
101,907
+0.10(+7.58%)
May 02, 2024
1.400
1.400
1.310
1.320
28,788
-0.12(-8.33%)
May 01, 2024
1.490
1.490
1.400
1.440
5,204
+0.02(+1.77%)
Apr 30, 2024
1.410
1.480
1.345
1.415
61,900
+0.04(+3.28%)
Apr 29, 2024
1.420
1.440
1.370
1.370
8,731
+0.00(+0.28%)
Apr 26, 2024
1.390
1.448
1.366
1.366
17,611
-0.01(-1.00%)
Apr 25, 2024
1.430
1.450
1.285
1.380
61,876
-0.04(-2.82%)
Apr 24, 2024
1.510
1.520
1.380
1.420
24,166
-0.08(-5.33%)
Apr 23, 2024
1.520
1.600
1.450
1.500
30,566
-0.02(-1.32%)
Apr 22, 2024
1.290
1.610
1.260
1.520
40,599
+0.22(+16.92%)
Apr 19, 2024
1.510
1.530
1.300
1.300
94,643
-0.31(-19.25%)
Apr 18, 2024
1.270
1.610
1.270
1.610
223,743
+0.30(+22.90%)
Apr 17, 2024
1.240
1.361
1.170
1.310
186,903
+0.09(+7.82%)
Apr 16, 2024
1.080
1.360
1.080
1.215
283,212
+0.17(+15.71%)
Apr 15, 2024
1.090
1.155
1.050
1.050
18,680
-0.03(-3.08%)
Apr 12, 2024
1.150
1.187
1.050
1.083
57,300
-0.15(-11.92%)
Apr 11, 2024
1.290
1.290
1.150
1.230
8,280
+0.05(+4.12%)
Apr 10, 2024
1.300
1.300
1.140
1.181
34,681
+0.03(+2.72%)
Apr 09, 2024
1.150
1.280
1.120
1.150
82,760
+0.03(+2.68%)
Apr 08, 2024
1.180
1.190
1.120
1.120
60,769
-0.09(-7.44%)
Apr 05, 2024
1.140
1.230
1.110
1.210
34,082
+0.05(+4.31%)
Apr 04, 2024
1.140
1.215
1.116
1.160
34,033
-0.03(-2.52%)
Apr 03, 2024
1.280
1.280
1.160
1.190
42,002
-0.09(-7.03%)
Apr 02, 2024
1.050
1.310
1.050
1.280
116,879
+0.21(+19.63%)
Apr 01, 2024
1.260
1.260
1.030
1.070
81,624
-0.17(-13.71%)
Mar 28, 2024
1.090
1.440
1.040
1.240
288,287
+0.22(+21.57%)
Mar 27, 2024
1.020
1.050
1.000
1.020
16,618
+0.00(+0.00%)
Mar 26, 2024
1.050
1.070
1.010
1.020
22,409
-0.01(-0.97%)
Mar 25, 2024
1.090
1.120
1.030
1.030
29,762
-0.05(-4.63%)
Mar 22, 2024
1.240
1.240
1.070
1.080
98,539
-0.17(-13.60%)
Mar 21, 2024
1.100
1.280
1.070
1.250
361,509
+0.20(+19.05%)
Mar 20, 2024
1.010
1.092
1.010
1.050
30,581
+0.03(+2.94%)
Mar 19, 2024
1.070
1.070
0.9500
1.020
23,273
-0.03(-2.86%)
Mar 18, 2024
1.120
1.140
0.9901
1.050
44,492
+0.04(+3.96%)
Mar 15, 2024
1.050
1.140
0.9223
1.010
80,136
-0.04(-3.81%)
Mar 14, 2024
1.160
1.180
0.9200
1.050
146,706
-0.15(-12.50%)
Mar 13, 2024
1.200
1.290
1.150
1.200
166,580
-0.05(-4.00%)
Mar 12, 2024
1.320
1.348
1.220
1.250
109,224
-0.08(-6.02%)
Mar 11, 2024
1.440
1.499
1.280
1.330
331,810
-0.17(-11.34%)
Mar 08, 2024
1.410
1.560
1.300
1.500
2,527,535
+0.16(+11.95%)
Mar 07, 2024
1.370
1.420
1.285
1.340
59,285
-0.06(-4.29%)
Mar 06, 2024
1.430
1.440
1.320
1.400
24,199
-0.02(-1.41%)
Mar 05, 2024
1.490
1.500
1.300
1.420
62,497
-0.06(-4.05%)
Mar 04, 2024
1.420
1.500
1.410
1.480
44,795
+0.09(+6.47%)
Mar 01, 2024
1.560
1.560
1.210
1.390
208,531
-0.14(-9.15%)
Feb 29, 2024
1.540
1.730
1.360
1.530
364,742
+0.01(+0.66%)
Feb 28, 2024
1.579
1.579
1.490
1.520
33,042
-0.01(-0.65%)
Feb 27, 2024
1.650
1.650
1.490
1.530
79,272
-0.12(-7.27%)
Feb 26, 2024
1.500
1.770
1.500
1.650
97,310
+0.13(+8.55%)
Feb 23, 2024
1.750
1.750
1.460
1.520
124,427
-0.29(-16.05%)
Feb 22, 2024
1.860
1.980
1.750
1.811
221,587
+0.07(+4.06%)
Feb 21, 2024
1.890
1.886
1.680
1.740
20,596
-0.05(-2.79%)
Feb 20, 2024
1.950
2.030
1.760
1.790
23,037
-0.17(-8.67%)
Feb 16, 2024
2.080
2.080
1.950
1.960
18,446
-0.05(-2.49%)
Feb 15, 2024
2.140
2.140
1.960
2.010
33,969
-0.09(-4.29%)
Feb 14, 2024
2.010
2.170
1.920
2.100
70,086
+0.07(+3.45%)
Feb 13, 2024
2.100
2.180
2.011
2.030
14,046
-0.04(-1.93%)
Feb 12, 2024
2.270
2.298
1.990
2.070
89,377
-0.25(-10.78%)
Feb 09, 2024
2.300
2.346
2.170
2.320
52,053
-0.03(-1.28%)
Feb 08, 2024
2.470
2.570
2.310
2.350
35,704
-0.06(-2.49%)
Feb 07, 2024
2.750
2.795
2.266
2.410
106,725
-0.31(-11.40%)
Feb 06, 2024
3.410
3.470
2.400
2.720
183,442
-1.13(-29.27%)
Feb 05, 2024
4.450
4.470
3.554
3.846
335,904
-0.24(-5.97%)
Feb 02, 2024
3.410
4.220
3.410
4.090
242,748
+0.56(+15.86%)
Feb 01, 2024
3.700
3.750
3.270
3.530
45,698
+0.03(+0.86%)
Jan 31, 2024
3.060
3.720
2.950
3.500
171,890
+0.51(+17.06%)
Jan 30, 2024
2.700
3.310
2.656
2.990
77,603
+0.31(+11.57%)
Jan 29, 2024
2.710
3.070
2.620
2.680
10,969
-0.10(-3.77%)
Jan 26, 2024
2.830
2.910
2.680
2.785
14,974
-0.15(-4.95%)
Jan 25, 2024
3.130
3.313
2.790
2.930
19,031
-0.25(-8.01%)
Jan 24, 2024
2.760
3.368
2.760
3.185
29,131
+0.43(+15.40%)
Jan 23, 2024
2.620
3.630
2.600
2.760
48,127
+0.16(+6.15%)
Jan 22, 2024
2.430
2.970
2.410
2.600
52,706
+2.23(+603.08%)
Jan 19, 2024
0.4417
0.4440
0.3601
0.3698
177,714
-0.07(-15.72%)
Jan 18, 2024
0.4500
0.4500
0.3885
0.4388
155,964
+0.04(+9.75%)
Jan 17, 2024
0.4100
0.4364
0.3639
0.3998
234,281
-0.07(-14.92%)
Jan 16, 2024
0.4700
0.4726
0.4276
0.4699
68,946
+0.02(+4.19%)
Jan 12, 2024
0.5000
0.5100
0.4500
0.4510
25,617
-0.04(-7.98%)
Jan 11, 2024
0.5000
0.5299
0.4900
0.4901
16,942
-0.01(-1.98%)
Jan 10, 2024
0.5300
0.5300
0.5000
0.5000
28,647
-0.01(-1.46%)
Jan 09, 2024
0.4850
0.5300
0.4850
0.5074
11,269
+0.00(+0.48%)
Jan 08, 2024
0.5407
0.5486
0.4700
0.5050
21,876
-0.01(-1.94%)
Jan 05, 2024
0.5300
0.5300
0.4837
0.5150
16,543
+0.00(+0.86%)
Jan 04, 2024
0.5195
0.5400
0.5106
0.5106
3,301
+0.01(+2.00%)
Jan 03, 2024
0.5264
0.5700
0.5000
0.5006
53,673
+0.01(+2.16%)
Jan 02, 2024
0.5983
0.5983
0.4887
0.4900
46,520
-0.08(-14.02%)
Dec 29, 2023
0.5600
0.6000
0.5276
0.5699
45,410
-0.01(-1.57%)
Dec 28, 2023
0.6100
0.6100
0.5548
0.5790
23,294
-0.02(-3.50%)
Dec 27, 2023
0.5910
0.6190
0.5241
0.6000
26,594
-0.03(-4.73%)
Dec 26, 2023
0.6053
0.6300
0.4500
0.6298
31,590
+0.01(+1.74%)
Dec 22, 2023
0.5710
0.6298
0.5710
0.6190
12,840
+0.02(+3.17%)
Dec 21, 2023
0.5591
0.6000
0.5591
0.6000
8,060
+0.03(+5.06%)
Dec 20, 2023
0.5972
0.6002
0.5711
0.5711
5,217
+0.01(+2.16%)
Dec 19, 2023
0.5835
0.5835
0.5562
0.5590
14,585
-0.00(-0.20%)
Dec 18, 2023
0.5531
0.5996
0.5531
0.5601
14,957
-0.01(-2.08%)
Dec 15, 2023
0.6077
0.6299
0.5712
0.5720
29,427
-0.02(-3.05%)
Dec 14, 2023
0.6500
0.6759
0.5900
0.5900
121,313
-0.02(-3.28%)
Dec 13, 2023
0.6200
0.7000
0.5685
0.6100
49,812
+0.01(+1.67%)
Dec 12, 2023
0.6515
0.6515
0.6000
0.6000
55,070
-0.00(-0.08%)
Dec 11, 2023
0.5060
0.6753
0.5007
0.6005
148,936
+0.05(+9.18%)
Dec 08, 2023
0.5123
0.5996
0.4950
0.5500
87,725
+0.04(+7.95%)
Dec 07, 2023
0.4745
0.5500
0.4745
0.5095
66,639
+0.02(+4.06%)
Dec 06, 2023
0.4300
0.4896
0.4274
0.4896
43,860
+0.04(+9.53%)
Dec 05, 2023
0.5400
0.5500
0.4274
0.4470
242,151
-0.09(-16.29%)
Dec 04, 2023
0.6984
0.6984
0.4971
0.5340
250,511
-0.19(-25.83%)
Dec 01, 2023
0.7556
0.7671
0.7050
0.7200
132,196
-0.06(-7.57%)
Nov 30, 2023
0.6200
0.7900
0.5150
0.7790
491,922
+0.26(+49.81%)
Nov 29, 2023
0.4500
0.5670
0.4286
0.5200
325,424
+0.04(+8.13%)
Nov 28, 2023
0.4010
0.4890
0.3711
0.4809
1,668,630
+0.09(+22.21%)
Nov 27, 2023
0.3599
0.4398
0.3502
0.3935
51,919
+0.04(+12.46%)
Nov 24, 2023
0.3400
0.3500
0.3400
0.3499
11,278
-0.01(-2.78%)
Nov 22, 2023
0.3566
0.3600
0.3356
0.3599
8,335
+0.01(+3.66%)
Nov 21, 2023
0.3350
0.3770
0.3300
0.3472
23,017
+0.00(+0.58%)
Nov 20, 2023
0.3814
0.3899
0.3449
0.3452
18,480
-0.01(-2.76%)
Nov 17, 2023
0.3203
0.3788
0.3203
0.3550
7,077
+0.01(+4.26%)
Nov 16, 2023
0.3234
0.3999
0.3234
0.3405
36,091
-0.06(-15.78%)
Nov 15, 2023
0.3501
0.4469
0.3500
0.4043
279,445
+0.06(+18.95%)
Nov 14, 2023
0.3400
0.3400
0.3200
0.3399
9,138
+0.00(+1.16%)
Nov 13, 2023
0.3344
0.3601
0.3199
0.3360
18,337
-0.00(-1.23%)
Nov 10, 2023
0.3675
0.3675
0.3402
0.3402
3,153
-0.01(-2.80%)
Nov 09, 2023
0.3903
0.3903
0.3300
0.3500
15,011
+0.01(+1.45%)
Nov 08, 2023
0.3430
0.3671
0.3401
0.3450
8,696
+0.00(+1.17%)
Nov 07, 2023
0.3500
0.3690
0.3310
0.3410
9,390
-0.00(-0.09%)
Nov 06, 2023
0.3590
0.3590
0.3300
0.3413
17,851
+0.01(+1.58%)
Nov 03, 2023
0.3689
0.3689
0.3310
0.3360
19,986
+0.01(+1.82%)
Nov 02, 2023
0.3897
0.3897
0.2610
0.3300
122,516
-0.03(-7.36%)
Nov 01, 2023
0.4100
0.4100
0.3400
0.3562
40,241
-0.04(-9.59%)
Oct 31, 2023
0.4000
0.4200
0.3801
0.3940
11,678
-0.00(-1.18%)
Oct 30, 2023
0.4000
0.4000
0.3825
0.3987
22,611
+0.01(+2.20%)
Oct 27, 2023
0.3900
0.3901
0.3706
0.3901
20,351
-0.02(-4.85%)
Oct 26, 2023
0.3826
0.4200
0.3681
0.4100
124,873
+0.04(+9.65%)
Oct 25, 2023
0.3766
0.3900
0.3651
0.3739
177,242
+0.03(+8.06%)
Oct 24, 2023
0.3316
0.3998
0.3316
0.3460
24,806
+0.01(+3.65%)
Oct 23, 2023
0.3500
0.3500
0.3338
0.3338
25,688
-0.04(-11.01%)
Oct 20, 2023
0.3810
0.4000
0.3303
0.3751
40,865
-0.04(-10.26%)
Oct 19, 2023
0.4000
0.4239
0.3900
0.4180
8,603
-0.01(-1.65%)
Oct 18, 2023
0.4000
0.4300
0.4000
0.4250
21,434
+0.01(+1.19%)
Oct 17, 2023
0.3820
0.4440
0.3700
0.4200
43,553
+0.01(+2.44%)
Oct 16, 2023
0.4830
0.4500
0.4100
0.4100
34,692
-0.03(-6.73%)
Oct 13, 2023
0.4617
0.4828
0.4200
0.4396
16,268
-0.04(-9.10%)
Oct 12, 2023
0.4754
0.4892
0.4400
0.4836
37,042
-0.01(-1.33%)
Oct 11, 2023
0.5000
0.5000
0.4201
0.4901
132,632
+0.00(+0.64%)
Oct 10, 2023
0.5181
0.5440
0.4200
0.4870
1,149,413
-0.00(-0.61%)
Oct 09, 2023
0.4606
0.5060
0.4106
0.4900
54,696
+0.02(+4.17%)
Oct 06, 2023
0.5499
0.5500
0.4704
0.4704
12,500
-0.06(-11.41%)
Oct 05, 2023
0.5500
0.5990
0.5300
0.5310
6,310
-0.02(-3.45%)
Oct 04, 2023
0.5400
0.5999
0.5366
0.5500
8,668
+0.04(+7.61%)
Oct 03, 2023
0.5152
0.5211
0.5111
0.5111
3,944
-0.01(-1.86%)
Oct 02, 2023
0.5200
0.5500
0.5200
0.5208
9,266
-0.03(-5.52%)
Sep 29, 2023
0.5400
0.5800
0.5223
0.5512
3,611
+0.01(+1.25%)
Sep 28, 2023
0.5898
0.5998
0.5111
0.5444
6,019
+0.00(+0.81%)
Sep 27, 2023
0.5121
0.5999
0.5121
0.5400
2,377
-0.00(-0.68%)
Sep 26, 2023
0.5680
0.5680
0.5411
0.5437
2,378
+0.00(+0.50%)
Sep 25, 2023
0.5600
0.5410
0.5410
0.5410
2,025
-0.02(-3.39%)
Sep 22, 2023
0.6019
0.6019
0.5300
0.5600
6,283
+0.01(+1.82%)
Sep 21, 2023
0.5600
0.5726
0.5500
0.5500
5,140
-0.04(-7.25%)
Sep 20, 2023
0.5860
0.6020
0.5600
0.5930
6,282
+0.00(+0.68%)
Sep 19, 2023
0.6000
0.6000
0.5444
0.5890
14,399
-0.01(-1.83%)
Sep 18, 2023
0.6014
0.6014
0.5430
0.6000
4,104
-0.00(-0.33%)
Sep 15, 2023
0.5800
0.6020
0.5130
0.6020
41,348
+0.01(+2.38%)
Sep 14, 2023
0.5650
0.5995
0.5640
0.5880
10,531
+0.02(+2.98%)
Sep 13, 2023
0.5800
0.5875
0.5640
0.5710
4,235
-0.03(-4.67%)
Sep 12, 2023
0.6050
0.6050
0.5606
0.5990
7,982
+0.02(+2.92%)
Sep 11, 2023
0.6150
0.6150
0.5786
0.5820
8,696
-0.03(-4.59%)
Sep 08, 2023
0.5900
0.6180
0.5606
0.6100
7,182
+0.02(+3.21%)
Sep 07, 2023
0.6460
0.6460
0.5901
0.5910
11,249
-0.04(-6.19%)
Sep 06, 2023
0.6200
0.6300
0.6200
0.6300
6,189
+0.00(+0.16%)
Sep 05, 2023
0.6010
0.6300
0.6000
0.6290
3,732
+0.01(+1.45%)
Sep 01, 2023
0.6259
0.6434
0.6044
0.6200
4,953
+0.01(+0.98%)
Aug 31, 2023
0.6200
0.6379
0.6000
0.6140
21,718
-0.01(-0.97%)
Aug 30, 2023
0.6100
0.6200
0.6000
0.6200
11,276
+0.01(+1.47%)
Aug 29, 2023
0.6000
0.6200
0.6000
0.6110
10,225
-0.01(-1.45%)
Aug 28, 2023
0.6510
0.6510
0.6027
0.6200
7,143
+0.00(+0.00%)
Aug 25, 2023
0.6400
0.6400
0.6020
0.6200
4,982
+0.01(+1.31%)
Aug 24, 2023
0.6212
0.6500
0.6120
0.6120
7,976
-0.06(-8.66%)
Aug 23, 2023
0.6650
0.6700
0.6200
0.6700
15,756
-0.02(-2.90%)
Aug 22, 2023
0.6500
0.6900
0.6208
0.6900
11,704
+0.06(+10.31%)
Aug 21, 2023
0.6901
0.6936
0.6199
0.6255
34,533
-0.05(-7.69%)
Aug 18, 2023
0.6300
0.6890
0.6056
0.6776
17,269
-0.00(-0.21%)
Aug 17, 2023
0.6200
0.6800
0.6001
0.6790
20,505
+0.02(+2.88%)
Aug 16, 2023
0.6500
0.6600
0.6255
0.6600
49,959
+0.01(+1.54%)
Aug 15, 2023
0.7000
0.7000
0.6188
0.6500
82,738
-0.04(-5.32%)
Aug 14, 2023
0.6101
0.6865
0.6101
0.6865
32,427
-0.01(-1.22%)
Aug 11, 2023
0.6700
0.6950
0.6125
0.6950
46,086
+0.04(+6.27%)
Aug 10, 2023
0.6111
0.6590
0.6111
0.6540
12,993
+0.02(+3.83%)
Aug 09, 2023
0.6891
0.6891
0.6209
0.6299
59,787
-0.03(-4.56%)
Aug 08, 2023
0.6990
0.6990
0.6447
0.6600
16,082
-0.02(-2.93%)
Aug 07, 2023
0.6800
0.6900
0.6700
0.6799
44,438
-0.01(-1.45%)
Aug 04, 2023
0.7100
0.7112
0.6710
0.6899
46,270
-0.02(-2.83%)
Aug 03, 2023
0.7150
0.7199
0.7010
0.7100
21,314
-0.01(-1.39%)
Aug 02, 2023
0.7300
0.7750
0.7101
0.7200
15,994
-0.01(-1.52%)
Aug 01, 2023
0.7801
0.7801
0.7300
0.7311
69,234
-0.05(-6.39%)
Jul 31, 2023
0.7800
0.8000
0.7642
0.7810
16,389
-0.01(-1.14%)
Jul 28, 2023
0.7600
0.8000
0.7506
0.7900
34,486
+0.04(+5.28%)
Jul 27, 2023
0.7400
0.8000
0.7200
0.7504
49,333
-0.02(-3.17%)
Jul 26, 2023
0.8000
0.8101
0.7619
0.7750
95,072
-0.03(-3.13%)
Jul 25, 2023
0.8100
0.8200
0.7698
0.8000
683,368
+0.05(+6.52%)
Jul 24, 2023
0.7340
0.8000
0.7303
0.7510
63,596
-0.02(-2.59%)
Jul 21, 2023
0.7799
0.7900
0.7000
0.7710
184,303
-0.01(-0.77%)
Jul 20, 2023
0.7838
0.8000
0.7700
0.7770
15,188
-0.02(-2.88%)
Jul 19, 2023
0.7700
0.8000
0.7700
0.8000
14,243
+0.00(+0.00%)
Jul 18, 2023
0.8000
0.8000
0.7800
0.8000
17,361
+0.00(+0.58%)
Jul 17, 2023
0.7899
0.8000
0.7773
0.7954
22,948
+0.00(+0.39%)
Jul 14, 2023
0.8298
0.8298
0.7500
0.7923
18,409
-0.03(-3.37%)
Jul 13, 2023
0.8200
0.8200
0.7850
0.8199
27,433
+0.02(+2.49%)
Jul 12, 2023
0.8000
0.8000
0.7700
0.8000
26,360
+0.00(+0.13%)
Jul 11, 2023
0.7750
0.8000
0.7750
0.7990
45,968
+0.02(+2.44%)
Jul 10, 2023
0.7900
0.7900
0.7650
0.7800
9,751
+0.00(+0.00%)
Jul 07, 2023
0.7659
0.8000
0.7602
0.7800
25,402
-0.04(-4.88%)
Jul 06, 2023
0.7800
0.8200
0.7610
0.8200
10,559
+0.04(+5.13%)
Jul 05, 2023
0.8400
0.8400
0.7700
0.7800
10,817
-0.01(-1.27%)
Jul 03, 2023
0.7982
0.8197
0.7800
0.7900
4,503
+0.00(+0.00%)
Jun 30, 2023
0.7900
0.8000
0.7700
0.7900
32,330
-0.02(-2.47%)
Jun 29, 2023
0.7928
0.8198
0.7600
0.8100
3,891
+0.04(+5.76%)
Jun 28, 2023
0.7700
0.8400
0.7541
0.7659
15,427
-0.06(-7.40%)
Jun 27, 2023
0.8001
0.8431
0.7920
0.8271
11,590
-0.02(-2.05%)
Jun 26, 2023
0.8150
0.8448
0.7527
0.8444
22,128
+0.03(+4.25%)
Jun 23, 2023
0.8300
0.8407
0.7651
0.8100
15,647
+0.00(+0.00%)
Jun 22, 2023
0.8200
0.8300
0.8100
0.8100
7,289
+0.00(+0.00%)
Jun 21, 2023
0.8214
0.8986
0.8010
0.8100
23,797
-0.01(-1.34%)
Jun 20, 2023
0.8670
0.8800
0.8160
0.8210
8,454
-0.05(-5.63%)
Jun 16, 2023
0.8400
0.8700
0.8160
0.8700
12,968
+0.03(+3.57%)
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.