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
Midatech Pharma ADR
(NQ:
MTP
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 24, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.460
1.460
1.225
1.250
349,700
-0.14(-10.07%)
May 28, 2020
1.490
1.490
1.370
1.390
230,634
+0.00(+0.00%)
May 27, 2020
1.400
1.430
1.370
1.390
153,007
-0.01(-0.71%)
May 26, 2020
1.500
1.510
1.380
1.400
278,107
-0.02(-1.41%)
May 22, 2020
1.460
1.540
1.400
1.420
256,700
-0.06(-4.05%)
May 21, 2020
1.470
1.570
1.450
1.480
251,893
-0.04(-2.63%)
May 20, 2020
1.590
1.590
1.480
1.520
276,777
-0.03(-1.94%)
May 19, 2020
1.620
1.680
1.530
1.550
640,802
-0.07(-4.32%)
May 18, 2020
1.640
1.750
1.520
1.620
1,491,885
-0.93(-36.47%)
May 15, 2020
2.610
2.850
2.540
2.550
24,900
-0.21(-7.61%)
May 14, 2020
2.840
3.120
2.690
2.760
17,669
-0.02(-0.72%)
May 13, 2020
3.290
3.300
2.620
2.780
52,107
-0.50(-15.24%)
May 12, 2020
3.140
3.350
2.980
3.280
83,926
+0.32(+10.81%)
May 11, 2020
3.050
3.250
2.890
2.960
51,338
-0.01(-0.34%)
May 08, 2020
2.810
3.090
2.810
2.970
55,600
+0.12(+4.21%)
May 07, 2020
2.750
3.060
2.620
2.850
69,124
+0.10(+3.64%)
May 06, 2020
3.190
3.190
2.620
2.750
140,827
-0.53(-16.16%)
May 05, 2020
4.150
4.150
3.250
3.280
194,520
-0.70(-17.59%)
May 04, 2020
3.500
4.480
3.400
3.980
640,966
+0.60(+17.75%)
May 01, 2020
3.240
3.679
2.750
3.380
672,700
+0.43(+14.58%)
Apr 30, 2020
2.000
3.890
1.970
2.950
1,634,179
+1.05(+55.26%)
Apr 29, 2020
2.000
2.000
1.800
1.900
74,316
+0.03(+1.60%)
Apr 28, 2020
1.730
1.930
1.700
1.870
65,475
+0.14(+7.80%)
Apr 27, 2020
1.711
1.790
1.630
1.735
23,741
-0.01(-0.70%)
Apr 24, 2020
1.790
1.790
1.540
1.747
41,500
+0.11(+6.52%)
Apr 23, 2020
1.790
1.790
1.610
1.640
53,232
-0.16(-8.89%)
Apr 22, 2020
1.700
1.920
1.540
1.800
174,258
+0.15(+9.10%)
Apr 21, 2020
1.570
1.691
1.500
1.650
49,577
-0.07(-4.08%)
Apr 20, 2020
1.500
2.360
1.500
1.720
659,313
+0.23(+15.44%)
Apr 17, 2020
1.540
1.550
1.430
1.490
14,500
+0.06(+4.20%)
Apr 16, 2020
1.410
1.520
1.410
1.430
9,283
-0.02(-1.38%)
Apr 15, 2020
1.540
1.540
1.400
1.450
13,226
-0.05(-3.33%)
Apr 14, 2020
1.570
1.570
1.420
1.500
23,415
-0.01(-0.66%)
Apr 13, 2020
1.420
1.630
1.400
1.510
15,630
+0.03(+1.72%)
Apr 09, 2020
1.590
1.612
1.410
1.484
31,900
-0.06(-3.61%)
Apr 08, 2020
1.510
1.679
1.460
1.540
35,060
+0.11(+7.69%)
Apr 07, 2020
1.220
1.450
1.220
1.430
28,302
+0.13(+10.00%)
Apr 06, 2020
1.270
1.377
1.215
1.300
31,854
+0.03(+2.36%)
Apr 03, 2020
1.260
1.344
1.176
1.270
10,300
-0.03(-2.31%)
Apr 02, 2020
1.550
1.610
1.260
1.300
20,587
-0.27(-17.20%)
Apr 01, 2020
1.890
1.890
1.569
1.570
3,060
-0.23(-12.77%)
Mar 31, 2020
1.920
2.184
1.700
1.800
43,954
-0.18(-9.10%)
Mar 30, 2020
1.770
1.980
1.770
1.980
14,453
+0.29(+17.16%)
Mar 27, 2020
1.580
1.720
1.580
1.690
17,800
+0.03(+2.07%)
Mar 26, 2020
1.730
1.730
1.580
1.656
14,570
-0.03(-2.02%)
Mar 25, 2020
1.730
1.741
1.583
1.690
13,240
+0.01(+0.60%)
Mar 24, 2020
1.350
1.730
1.350
1.680
17,038
+0.29(+20.86%)
Mar 23, 2020
1.500
1.500
1.303
1.390
7,960
-0.06(-4.14%)
Mar 20, 2020
1.510
1.780
1.420
1.450
29,500
-0.05(-3.46%)
Mar 19, 2020
1.250
1.540
1.237
1.502
27,659
+0.28(+23.11%)
Mar 18, 2020
1.380
1.460
0.8600
1.220
46,934
-0.31(-20.26%)
Mar 17, 2020
1.700
1.700
1.430
1.530
6,862
-0.08(-4.97%)
Mar 16, 2020
1.880
1.880
1.530
1.610
16,346
-0.26(-13.90%)
Mar 13, 2020
2.380
2.380
1.740
1.870
48,400
-0.59(-23.98%)
Mar 12, 2020
2.160
2.460
1.680
2.460
114,184
-0.66(-21.15%)
Mar 11, 2020
2.590
3.260
2.380
3.120
196,552
+0.56(+21.81%)
Mar 10, 2020
2.229
2.610
2.229
2.561
30,666
+0.15(+6.28%)
Mar 09, 2020
2.440
2.440
2.150
2.410
37,342
-0.06(-2.31%)
Mar 06, 2020
2.440
2.583
2.430
2.467
24,600
-0.05(-2.10%)
Mar 05, 2020
2.510
2.640
2.430
2.520
38,996
+0.22(+9.57%)
Mar 04, 2020
2.880
2.970
2.280
2.300
87,024
-0.53(-18.73%)
Mar 03, 2020
2.300
3.681
2.257
2.830
548,975
+2.29(+424.07%)
Mar 02, 2020
0.5300
0.5481
0.5025
0.5400
57,630
+0.03(+4.85%)
Feb 28, 2020
0.5384
0.5384
0.4901
0.5150
98,900
-0.03(-4.77%)
Feb 27, 2020
0.5890
0.6000
0.5000
0.5408
162,987
-0.06(-9.87%)
Feb 26, 2020
0.5900
0.6000
0.5601
0.6000
72,110
+0.00(+0.00%)
Feb 25, 2020
0.5900
0.6000
0.5800
0.6000
30,967
-0.00(-0.15%)
Feb 24, 2020
0.6030
0.6200
0.5812
0.6009
92,135
-0.03(-4.35%)
Feb 21, 2020
0.6200
0.6400
0.6101
0.6282
43,400
+0.02(+2.95%)
Feb 20, 2020
0.6100
0.6200
0.6100
0.6102
79,944
-0.01(-1.58%)
Feb 19, 2020
0.6323
0.6799
0.6200
0.6200
38,718
+0.00(+0.00%)
Feb 18, 2020
0.6100
0.6900
0.6000
0.6200
63,478
+0.01(+1.62%)
Feb 14, 2020
0.6000
0.6322
0.5800
0.6101
134,900
-0.02(-3.16%)
Feb 13, 2020
0.7000
0.7000
0.6200
0.6300
305,304
+0.06(+10.53%)
Feb 12, 2020
0.7600
0.7700
0.5600
0.5700
733,082
-0.20(-25.97%)
Feb 11, 2020
0.7900
0.8090
0.7410
0.7700
99,575
-0.03(-3.30%)
Feb 10, 2020
0.7400
0.8200
0.7400
0.7963
288,080
+0.07(+10.06%)
Feb 07, 2020
0.7600
0.7603
0.7235
0.7235
72,600
-0.02(-2.34%)
Feb 06, 2020
0.7309
0.7800
0.7200
0.7408
86,424
+0.00(+0.11%)
Feb 05, 2020
0.7389
0.7500
0.7110
0.7400
36,421
+0.01(+1.09%)
Feb 04, 2020
0.7400
0.7739
0.7236
0.7320
51,692
-0.02(-2.94%)
Feb 03, 2020
0.7590
0.7590
0.7021
0.7542
71,896
+0.03(+4.19%)
Jan 31, 2020
0.7300
0.7548
0.7200
0.7239
41,800
-0.02(-2.18%)
Jan 30, 2020
0.7500
0.7800
0.7300
0.7400
136,068
-0.04(-5.13%)
Jan 29, 2020
0.7300
0.8400
0.7100
0.7800
539,508
+0.04(+5.41%)
Jan 28, 2020
0.7600
0.7900
0.7300
0.7400
179,138
-0.02(-2.63%)
Jan 27, 2020
0.7500
0.8000
0.7400
0.7600
156,159
-0.04(-4.80%)
Jan 24, 2020
0.8310
0.8499
0.7711
0.7983
175,400
-0.05(-6.34%)
Jan 23, 2020
0.8890
0.8890
0.8310
0.8523
166,993
-0.04(-4.24%)
Jan 22, 2020
0.9460
0.9500
0.8509
0.8900
187,200
+0.03(+3.49%)
Jan 21, 2020
0.9500
0.9500
0.8312
0.8600
155,344
-0.04(-4.44%)
Jan 17, 2020
0.9100
0.9500
0.8700
0.9000
151,700
-0.01(-1.10%)
Jan 16, 2020
0.9000
0.9500
0.9000
0.9100
199,014
+0.02(+2.25%)
Jan 15, 2020
0.9500
0.9500
0.8800
0.8900
382,024
-0.11(-11.00%)
Jan 14, 2020
0.7600
1.030
0.7500
1.000
895,140
+0.23(+29.87%)
Jan 13, 2020
0.8501
0.8800
0.7400
0.7700
699,029
-0.08(-9.72%)
Jan 10, 2020
0.8900
0.9000
0.8302
0.8529
554,700
-0.08(-8.29%)
Jan 09, 2020
0.9500
0.9500
0.8700
0.9300
1,755,132
-0.11(-10.58%)
Jan 08, 2020
1.110
1.380
1.010
1.040
21,812,840
+0.36(+52.65%)
Jan 07, 2020
0.6665
0.7100
0.6665
0.6813
69,064
+0.00(+0.38%)
Jan 06, 2020
0.7100
0.7136
0.6410
0.6787
189,598
-0.02(-3.04%)
Jan 03, 2020
0.7000
0.7100
0.6900
0.7000
119,500
-0.02(-2.59%)
Jan 02, 2020
0.8300
0.8300
0.7000
0.7186
184,212
+0.03(+4.25%)
Dec 31, 2019
0.6900
0.7100
0.6801
0.6893
150,100
+0.00(+0.22%)
Dec 30, 2019
0.6500
0.6893
0.6500
0.6878
273,292
+0.04(+5.82%)
Dec 27, 2019
0.6500
0.6599
0.6210
0.6500
243,900
-0.01(-1.50%)
Dec 26, 2019
0.7337
0.7375
0.6510
0.6599
559,959
-0.06(-7.84%)
Dec 24, 2019
0.6450
0.7260
0.6301
0.7160
952,300
+0.09(+13.72%)
Dec 23, 2019
0.6300
0.6460
0.6100
0.6296
179,915
+0.00(+0.62%)
Dec 20, 2019
0.6300
0.6457
0.5900
0.6257
197,300
+0.01(+1.08%)
Dec 19, 2019
0.6000
0.6379
0.5658
0.6190
321,121
+0.02(+4.03%)
Dec 18, 2019
0.5800
0.6100
0.5673
0.5950
88,079
+0.01(+0.92%)
Dec 17, 2019
0.5850
0.5980
0.5650
0.5896
93,692
+0.00(+0.15%)
Dec 16, 2019
0.5700
0.6000
0.5575
0.5887
193,385
+0.02(+2.74%)
Dec 13, 2019
0.5976
0.5980
0.5600
0.5730
177,500
-0.01(-2.05%)
Dec 12, 2019
0.6290
0.6300
0.5740
0.5850
455,530
-0.05(-7.16%)
Dec 11, 2019
0.5800
0.6598
0.5650
0.6301
1,192,024
+0.05(+8.64%)
Dec 10, 2019
0.6000
0.6200
0.5600
0.5800
482,867
+0.02(+2.86%)
Dec 09, 2019
0.5720
0.5800
0.5400
0.5639
303,558
-0.02(-3.62%)
Dec 06, 2019
0.6000
0.6100
0.5680
0.5851
495,300
+0.02(+2.76%)
Dec 05, 2019
0.6610
0.6890
0.5600
0.5694
2,285,814
-0.06(-9.63%)
Dec 04, 2019
0.6400
0.7000
0.6280
0.6301
1,035,170
-0.01(-1.55%)
Dec 03, 2019
0.6400
0.6900
0.5800
0.6400
2,511,082
-0.03(-4.99%)
Dec 02, 2019
0.6800
0.6800
0.6271
0.6736
35,462
-0.00(-0.03%)
Nov 29, 2019
0.6800
0.7200
0.6460
0.6738
94,600
+0.01(+1.25%)
Nov 27, 2019
0.6600
0.6780
0.6380
0.6655
78,900
-0.00(-0.66%)
Nov 26, 2019
0.7000
0.7200
0.6468
0.6699
91,479
-0.03(-4.30%)
Nov 25, 2019
0.7500
0.7600
0.6700
0.7000
121,590
-0.04(-4.89%)
Nov 22, 2019
0.7599
0.8000
0.7207
0.7360
60,500
-0.02(-3.16%)
Nov 21, 2019
0.7500
0.7600
0.7230
0.7600
106,619
+0.02(+3.32%)
Nov 20, 2019
0.7700
0.7700
0.7206
0.7356
48,783
-0.02(-3.21%)
Nov 19, 2019
0.8000
0.8000
0.7600
0.7600
13,016
-0.01(-1.00%)
Nov 18, 2019
0.7700
0.8000
0.7568
0.7677
41,486
-0.00(-0.30%)
Nov 15, 2019
0.7700
0.8161
0.7700
0.7700
80,900
-0.03(-3.75%)
Nov 14, 2019
0.8200
0.8260
0.7520
0.8000
82,378
-0.03(-3.05%)
Nov 13, 2019
0.8225
0.8399
0.8151
0.8252
30,452
-0.02(-2.69%)
Nov 12, 2019
0.8499
0.8499
0.8182
0.8480
34,882
+0.02(+2.94%)
Nov 11, 2019
0.8336
0.8500
0.8200
0.8238
32,537
-0.00(-0.07%)
Nov 08, 2019
0.8141
0.8399
0.8141
0.8244
48,700
-0.01(-0.67%)
Nov 07, 2019
0.8525
0.9000
0.8021
0.8300
94,810
-0.05(-5.69%)
Nov 06, 2019
0.9100
0.9200
0.8500
0.8801
24,288
-0.03(-3.29%)
Nov 05, 2019
0.8910
0.9399
0.8900
0.9100
26,759
+0.01(+1.00%)
Nov 04, 2019
0.9225
0.9500
0.8903
0.9010
62,631
-0.01(-0.99%)
Nov 01, 2019
0.9200
0.9600
0.9000
0.9100
132,400
-0.02(-2.15%)
Oct 31, 2019
0.9400
0.9600
0.9100
0.9300
116,008
-0.01(-1.07%)
Oct 30, 2019
1.000
1.000
0.9270
0.9401
37,304
-0.04(-4.11%)
Oct 29, 2019
1.020
1.020
0.9000
0.9804
92,416
-0.03(-2.93%)
Oct 28, 2019
1.040
1.051
1.005
1.010
86,407
-0.05(-4.72%)
Oct 25, 2019
1.080
1.080
1.000
1.060
158,400
+0.02(+1.92%)
Oct 24, 2019
1.240
1.280
1.020
1.040
937,181
-0.06(-5.45%)
Oct 23, 2019
1.120
1.300
1.060
1.100
442,135
-0.28(-20.29%)
Oct 22, 2019
1.400
1.400
1.380
1.380
12,398
+0.00(+0.00%)
Oct 21, 2019
1.420
1.440
1.380
1.380
15,014
-0.03(-2.13%)
Oct 18, 2019
1.370
1.420
1.370
1.410
28,900
+0.04(+2.92%)
Oct 17, 2019
1.390
1.450
1.370
1.370
73,564
-0.05(-3.52%)
Oct 16, 2019
1.442
1.505
1.367
1.420
155,415
+0.06(+4.41%)
Oct 15, 2019
1.380
1.400
1.355
1.360
15,739
-0.02(-1.45%)
Oct 14, 2019
1.330
1.400
1.310
1.380
34,505
+0.04(+2.99%)
Oct 11, 2019
1.310
1.390
1.310
1.340
34,300
+0.03(+2.29%)
Oct 10, 2019
1.400
1.416
1.300
1.310
79,359
-0.09(-6.43%)
Oct 09, 2019
1.400
1.477
1.400
1.400
38,376
+0.00(+0.00%)
Oct 08, 2019
1.420
1.520
1.390
1.400
46,023
-0.06(-4.11%)
Oct 07, 2019
1.380
1.530
1.362
1.460
66,861
+0.10(+7.35%)
Oct 04, 2019
1.360
1.560
1.350
1.360
266,700
+0.00(+0.00%)
Oct 03, 2019
1.340
1.398
1.290
1.360
167,337
+0.00(+0.00%)
Oct 02, 2019
1.230
1.700
1.190
1.360
2,146,518
+0.14(+11.48%)
Oct 01, 2019
1.220
1.292
1.160
1.220
64,890
-0.01(-0.85%)
Sep 30, 2019
1.220
1.260
1.150
1.230
79,334
-0.01(-0.77%)
Sep 27, 2019
1.220
1.257
1.200
1.240
31,800
+0.02(+1.64%)
Sep 26, 2019
1.220
1.250
1.220
1.220
33,470
+0.00(+0.00%)
Sep 25, 2019
1.200
1.250
1.200
1.220
52,360
+0.00(+0.00%)
Sep 24, 2019
1.310
1.319
1.210
1.220
114,679
-0.10(-7.58%)
Sep 23, 2019
1.280
1.330
1.210
1.320
190,928
-0.01(-0.75%)
Sep 20, 2019
1.340
1.700
1.250
1.330
2,220,900
+0.15(+12.71%)
Sep 19, 2019
1.230
1.240
1.180
1.180
83,708
-0.04(-3.28%)
Sep 18, 2019
1.220
1.250
1.200
1.220
53,176
+0.00(+0.00%)
Sep 17, 2019
1.250
1.350
1.220
1.220
44,714
-0.05(-3.94%)
Sep 16, 2019
1.270
1.329
1.250
1.270
29,037
+0.02(+1.60%)
Sep 13, 2019
1.240
1.310
1.240
1.250
10,600
+0.00(+0.00%)
Sep 12, 2019
1.280
1.320
1.240
1.250
44,240
-0.04(-3.10%)
Sep 11, 2019
1.400
1.430
1.210
1.290
199,006
-0.09(-6.52%)
Sep 10, 2019
1.300
1.400
1.280
1.380
120,109
+0.06(+4.55%)
Sep 09, 2019
1.250
1.320
1.240
1.320
25,617
+0.07(+5.82%)
Sep 06, 2019
1.240
1.255
1.210
1.247
14,500
-0.01(-1.00%)
Sep 05, 2019
1.190
1.264
1.190
1.260
21,359
+0.06(+4.99%)
Sep 04, 2019
1.240
1.240
1.190
1.200
28,273
-0.04(-3.22%)
Sep 03, 2019
1.220
1.240
1.210
1.240
24,731
+0.00(+0.00%)
Aug 30, 2019
1.250
1.270
1.210
1.240
19,800
-0.01(-0.80%)
Aug 29, 2019
1.310
1.310
1.170
1.250
83,496
-0.02(-1.57%)
Aug 28, 2019
1.280
1.300
1.270
1.270
8,864
-0.01(-0.78%)
Aug 27, 2019
1.340
1.360
1.280
1.280
28,548
-0.04(-2.81%)
Aug 26, 2019
1.320
1.330
1.290
1.317
40,597
-0.01(-0.98%)
Aug 23, 2019
1.290
1.350
1.270
1.330
95,300
+0.04(+3.10%)
Aug 22, 2019
1.340
1.368
1.270
1.290
46,442
-0.06(-4.44%)
Aug 21, 2019
1.340
1.350
1.291
1.350
29,162
+0.05(+3.85%)
Aug 20, 2019
1.258
1.340
1.258
1.300
28,859
+0.00(+0.00%)
Aug 19, 2019
1.360
1.390
1.300
1.300
68,558
-0.05(-3.47%)
Aug 16, 2019
1.220
1.350
1.220
1.347
97,200
+0.14(+11.30%)
Aug 15, 2019
1.200
1.350
1.170
1.210
328,504
-0.03(-2.42%)
Aug 14, 2019
1.310
1.320
1.220
1.240
63,034
-0.10(-7.46%)
Aug 13, 2019
1.330
1.370
1.260
1.340
97,403
+0.00(+0.00%)
Aug 12, 2019
1.350
1.410
1.300
1.340
34,958
-0.02(-1.47%)
Aug 09, 2019
1.410
1.420
1.340
1.360
78,100
-0.06(-4.23%)
Aug 08, 2019
1.370
1.490
1.330
1.420
107,372
+0.06(+4.68%)
Aug 07, 2019
1.370
1.440
1.312
1.357
54,728
-0.04(-3.11%)
Aug 06, 2019
1.380
1.419
1.335
1.400
40,187
+0.07(+5.26%)
Aug 05, 2019
1.420
1.451
1.330
1.330
81,417
-0.14(-9.52%)
Aug 02, 2019
1.530
1.531
1.410
1.470
117,000
-0.08(-5.16%)
Aug 01, 2019
1.540
1.634
1.530
1.550
112,642
+0.01(+0.65%)
Jul 31, 2019
1.630
1.750
1.520
1.540
193,147
-0.08(-4.94%)
Jul 30, 2019
1.630
1.800
1.600
1.620
149,780
-0.01(-0.61%)
Jul 29, 2019
1.700
1.700
1.610
1.630
65,722
-0.10(-5.57%)
Jul 26, 2019
1.730
1.800
1.690
1.726
81,200
+0.02(+0.95%)
Jul 25, 2019
1.730
1.750
1.560
1.710
234,112
+0.08(+4.91%)
Jul 24, 2019
1.510
1.750
1.510
1.630
278,956
+0.10(+6.54%)
Jul 23, 2019
1.640
1.700
1.500
1.530
198,860
-0.11(-6.71%)
Jul 22, 2019
1.720
1.730
1.560
1.640
708,362
-0.22(-11.83%)
Jul 19, 2019
2.650
2.720
1.630
1.860
18,122,400
+0.56(+43.08%)
Jul 18, 2019
1.310
1.350
1.289
1.300
33,848
-0.03(-2.26%)
Jul 17, 2019
1.360
1.360
1.240
1.330
96,358
-0.05(-3.62%)
Jul 16, 2019
1.420
1.420
1.350
1.380
23,428
-0.04(-2.82%)
Jul 15, 2019
1.330
1.420
1.330
1.420
43,904
+0.04(+2.90%)
Jul 12, 2019
1.390
1.469
1.340
1.380
162,600
-0.03(-2.13%)
Jul 11, 2019
1.278
1.420
1.278
1.410
79,827
+0.08(+6.02%)
Jul 10, 2019
1.280
1.440
1.280
1.330
16,707
+0.03(+2.31%)
Jul 09, 2019
1.370
1.370
1.280
1.300
81,909
-0.07(-5.11%)
Jul 08, 2019
1.365
1.384
1.340
1.370
48,921
+0.05(+3.79%)
Jul 05, 2019
1.420
1.420
1.200
1.320
65,900
-0.11(-7.56%)
Jul 03, 2019
1.490
1.490
1.413
1.428
41,500
+0.02(+1.28%)
Jul 02, 2019
1.390
1.410
1.360
1.410
8,194
+0.00(+0.01%)
Jul 01, 2019
1.420
1.435
1.350
1.410
41,510
-0.03(-2.09%)
Jun 28, 2019
1.400
1.561
1.370
1.440
190,400
+0.03(+2.13%)
Jun 27, 2019
1.360
1.490
1.330
1.410
87,147
+0.07(+5.22%)
Jun 26, 2019
1.350
1.350
1.320
1.340
28,757
-0.01(-0.74%)
Jun 25, 2019
1.350
1.400
1.310
1.350
15,674
-0.01(-0.74%)
Jun 24, 2019
1.380
1.440
1.357
1.360
28,450
-0.03(-2.16%)
Jun 21, 2019
1.400
1.430
1.360
1.390
19,000
+0.00(+0.00%)
Jun 20, 2019
1.440
1.570
1.390
1.390
41,277
-0.05(-3.47%)
Jun 19, 2019
1.350
1.600
1.300
1.440
51,770
+0.09(+6.67%)
Jun 18, 2019
1.350
1.450
1.330
1.350
31,815
-0.01(-0.74%)
Jun 17, 2019
1.390
1.490
1.320
1.360
26,895
-0.04(-2.86%)
Jun 14, 2019
1.550
1.550
1.330
1.400
105,300
-0.22(-13.58%)
Jun 13, 2019
1.530
1.720
1.430
1.620
283,628
+0.08(+5.19%)
Jun 12, 2019
1.590
1.780
1.430
1.540
377,415
-0.01(-0.65%)
Jun 11, 2019
1.510
1.730
1.400
1.550
350,003
+0.15(+10.71%)
Jun 10, 2019
1.250
1.440
1.141
1.400
159,514
+0.17(+13.82%)
Jun 07, 2019
1.350
1.400
1.200
1.230
45,900
-0.12(-8.89%)
Jun 06, 2019
1.370
1.377
1.350
1.350
63,256
-0.01(-0.74%)
Jun 05, 2019
1.330
1.424
1.310
1.360
101,868
+0.05(+3.82%)
Jun 04, 2019
1.370
1.428
1.260
1.310
52,284
-0.02(-1.50%)
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.