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
(TSX:
SVA
)
0.2550
+0.0100 (+4.08%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Sep 19, 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
0.3100
0.3700
0.3000
0.3700
180,153
+0.04(+12.12%)
May 30, 2024
0.3250
0.3300
0.3250
0.3300
23,900
+0.01(+1.54%)
May 29, 2024
0.3100
0.3250
0.3100
0.3250
32,800
+0.01(+1.56%)
May 28, 2024
0.3250
0.3300
0.3150
0.3200
131,550
+0.02(+6.67%)
May 27, 2024
0.3000
0.3100
0.3000
0.3000
50,900
+0.00(+0.00%)
May 24, 2024
0.3050
0.3100
0.3000
0.3000
149,151
+0.01(+3.45%)
May 23, 2024
0.3100
0.3100
0.2900
0.2900
151,542
-0.01(-1.69%)
May 22, 2024
0.3000
0.3200
0.2900
0.2950
467,173
-0.01(-3.28%)
May 21, 2024
0.3150
0.3150
0.2950
0.3050
216,419
-0.02(-4.69%)
May 17, 2024
0.3200
0
-0.01(-1.54%)
May 16, 2024
0.3550
0.3550
0.3250
0.3250
58,800
-0.02(-7.14%)
May 15, 2024
0.3300
0.3600
0.3100
0.3500
205,077
+0.03(+9.37%)
May 14, 2024
0.3450
0.3450
0.3200
0.3200
250,987
-0.03(-8.57%)
May 13, 2024
0.3750
0.3750
0.3500
0.3500
109,384
-0.02(-5.41%)
May 10, 2024
0.3600
0.3800
0.3600
0.3700
320,100
+0.01(+2.78%)
May 09, 2024
0.3900
0.3950
0.3550
0.3600
148,025
-0.01(-2.70%)
May 08, 2024
0.3850
0.4000
0.3700
0.3700
188,377
-0.03(-7.50%)
May 07, 2024
0.3700
0.4100
0.3700
0.4000
75,143
+0.02(+5.26%)
May 06, 2024
0.3900
0.3950
0.3700
0.3800
175,113
-0.02(-5.00%)
May 03, 2024
0.4100
0.4100
0.3850
0.4000
94,014
-0.01(-1.23%)
May 02, 2024
0.4150
0.4150
0.4000
0.4050
21,300
-0.02(-4.71%)
May 01, 2024
0.4300
0.4300
0.4000
0.4250
13,071
+0.01(+1.19%)
Apr 30, 2024
0.4200
0.4200
0.4000
0.4200
71,858
-0.01(-2.33%)
Apr 29, 2024
0.4400
0.4650
0.4200
0.4300
96,303
-0.01(-2.27%)
Apr 26, 2024
0.4200
0.4500
0.4200
0.4400
291,510
+0.02(+3.53%)
Apr 25, 2024
0.4300
0.4400
0.4200
0.4250
79,841
-0.01(-1.16%)
Apr 24, 2024
0.4450
0.4450
0.4300
0.4300
20,000
-0.02(-3.37%)
Apr 23, 2024
0.4400
0.4500
0.4350
0.4450
53,635
+0.01(+2.30%)
Apr 22, 2024
0.4600
0.4600
0.4300
0.4350
96,341
-0.02(-3.33%)
Apr 19, 2024
0.4400
0.4600
0.4300
0.4500
114,849
+0.00(+0.00%)
Apr 18, 2024
0.4700
0.4700
0.4500
0.4500
42,040
-0.02(-3.23%)
Apr 17, 2024
0.4650
0.4750
0.4600
0.4650
32,500
+0.00(+0.00%)
Apr 16, 2024
0.4700
0.4850
0.4600
0.4650
53,068
-0.00(-1.06%)
Apr 15, 2024
0.5100
0.5100
0.4600
0.4700
173,556
+0.00(+1.08%)
Apr 12, 2024
0.5000
0.5100
0.4600
0.4650
114,307
-0.05(-10.58%)
Apr 11, 2024
0.4200
0.5200
0.4150
0.5200
660,376
+0.12(+31.65%)
Apr 10, 2024
0.4100
0.4100
0.3750
0.3950
433,283
-0.02(-4.82%)
Apr 09, 2024
0.4750
0.4800
0.4000
0.4150
589,765
-0.06(-12.63%)
Apr 08, 2024
0.5000
0.5000
0.4700
0.4750
265,135
-0.03(-5.00%)
Apr 05, 2024
0.5300
0.5300
0.5000
0.5000
153,371
-0.02(-3.85%)
Apr 04, 2024
0.5300
0.5500
0.5200
0.5200
151,940
-0.01(-1.89%)
Apr 03, 2024
0.5500
0.5500
0.5100
0.5300
136,687
+0.00(+0.00%)
Apr 02, 2024
0.5900
0.5900
0.5300
0.5300
252,531
-0.05(-8.62%)
Apr 01, 2024
0.5400
0.6000
0.5400
0.5800
158,960
+0.04(+7.41%)
Mar 28, 2024
0.5400
0
-0.02(-3.57%)
Mar 27, 2024
0.5400
0.5700
0.5400
0.5600
85,630
+0.01(+1.82%)
Mar 26, 2024
0.5500
0.5600
0.5500
0.5500
28,000
+0.00(+0.00%)
Mar 25, 2024
0.5700
0.5900
0.5500
0.5500
110,454
-0.03(-5.17%)
Mar 22, 2024
0.5500
0.5800
0.5400
0.5800
30,800
+0.02(+3.57%)
Mar 21, 2024
0.5700
0.5900
0.5400
0.5600
123,065
-0.01(-1.75%)
Mar 20, 2024
0.5600
0.5700
0.5600
0.5700
40,800
+0.00(+0.00%)
Mar 19, 2024
0.5900
0.5900
0.5700
0.5700
62,310
-0.03(-5.00%)
Mar 18, 2024
0.5900
0.6100
0.5900
0.6000
63,100
+0.00(+0.00%)
Mar 15, 2024
0.5700
0.6000
0.5400
0.6000
188,400
+0.04(+7.14%)
Mar 14, 2024
0.5800
0.5800
0.5500
0.5600
50,927
-0.01(-1.75%)
Mar 13, 2024
0.5500
0.5900
0.5300
0.5700
452,432
+0.02(+3.64%)
Mar 12, 2024
0.5300
0.5600
0.5300
0.5500
92,500
+0.01(+1.85%)
Mar 11, 2024
0.5500
0.5500
0.5300
0.5400
98,617
-0.02(-3.57%)
Mar 08, 2024
0.5500
0.5600
0.5400
0.5600
150,425
+0.01(+1.82%)
Mar 07, 2024
0.5800
0.5900
0.5500
0.5500
161,208
-0.03(-5.17%)
Mar 06, 2024
0.5900
0.6000
0.5800
0.5800
23,500
-0.02(-3.33%)
Mar 05, 2024
0.5700
0.6100
0.5600
0.6000
95,271
+0.02(+3.45%)
Mar 04, 2024
0.6100
0.6100
0.5700
0.5800
58,160
-0.02(-3.33%)
Mar 01, 2024
0.6100
0.6300
0.5900
0.6000
76,365
+0.00(+0.00%)
Feb 29, 2024
0.6200
0.6200
0.6000
0.6000
15,000
+0.00(+0.00%)
Feb 28, 2024
0.6200
0.6300
0.6000
0.6000
68,931
-0.02(-3.23%)
Feb 27, 2024
0.6300
0.6500
0.6100
0.6200
61,440
-0.02(-3.13%)
Feb 26, 2024
0.6400
0.6500
0.6300
0.6400
17,173
+0.00(+0.00%)
Feb 23, 2024
0.6400
0.6500
0.6200
0.6400
65,201
-0.01(-1.54%)
Feb 22, 2024
0.6700
0.6700
0.6500
0.6500
73,645
-0.03(-4.41%)
Feb 21, 2024
0.6600
0.6900
0.6400
0.6800
90,550
+0.00(+0.00%)
Feb 20, 2024
0.6900
0.7000
0.6500
0.6800
186,994
-0.02(-2.86%)
Feb 16, 2024
0.7000
0
+0.07(+11.11%)
Feb 15, 2024
0.5800
0.6300
0.5800
0.6300
96,700
+0.05(+8.62%)
Feb 14, 2024
0.5800
0.5900
0.5500
0.5800
201,990
+0.01(+1.75%)
Feb 13, 2024
0.5700
0.5900
0.5600
0.5700
88,775
-0.01(-1.72%)
Feb 12, 2024
0.6000
0.6000
0.5600
0.5800
136,665
-0.02(-3.33%)
Feb 09, 2024
0.6000
0.6000
0.6000
0.6000
38,096
+0.00(+0.00%)
Feb 08, 2024
0.6200
0.6200
0.6000
0.6000
75,130
-0.01(-1.64%)
Feb 07, 2024
0.6200
0.6300
0.6100
0.6100
212,881
+0.00(+0.00%)
Feb 06, 2024
0.6000
0.6300
0.6000
0.6100
205,151
+0.01(+1.67%)
Feb 05, 2024
0.6000
0.6100
0.5800
0.6000
291,430
+0.00(+0.00%)
Feb 02, 2024
0.6500
0.6500
0.5900
0.6000
162,620
-0.05(-7.69%)
Feb 01, 2024
0.6300
0.6500
0.6300
0.6500
62,264
+0.02(+3.17%)
Jan 31, 2024
0.6200
0.6400
0.6100
0.6300
129,000
-0.02(-3.08%)
Jan 30, 2024
0.6400
0.6500
0.6300
0.6500
189,750
+0.02(+3.17%)
Jan 29, 2024
0.6400
0.6600
0.6300
0.6300
169,300
-0.02(-3.08%)
Jan 26, 2024
0.5800
0.6500
0.5800
0.6500
268,194
+0.06(+10.17%)
Jan 25, 2024
0.6000
0.6100
0.5800
0.5900
97,915
+0.00(+0.00%)
Jan 24, 2024
0.6000
0.6000
0.5800
0.5900
48,100
+0.00(+0.00%)
Jan 23, 2024
0.5600
0.6000
0.5600
0.5900
216,925
+0.01(+1.72%)
Jan 22, 2024
0.6000
0.6000
0.5700
0.5800
140,064
-0.03(-4.92%)
Jan 19, 2024
0.5400
0.6100
0.5100
0.6100
540,614
+0.05(+8.93%)
Jan 18, 2024
0.6000
0.6100
0.5600
0.5600
245,250
-0.05(-8.20%)
Jan 17, 2024
0.6200
0.6200
0.6000
0.6100
140,329
-0.02(-3.17%)
Jan 16, 2024
0.6500
0.6500
0.6300
0.6300
151,943
-0.02(-3.08%)
Jan 15, 2024
0.6400
0.6600
0.6200
0.6500
307,414
+0.00(+0.00%)
Jan 12, 2024
0.6500
0.6500
0.6500
0.6500
1,500
-0.02(-2.99%)
Jan 11, 2024
0.6400
0.6700
0.6400
0.6700
92,725
+0.03(+4.69%)
Jan 10, 2024
0.6500
0.6500
0.6400
0.6400
25,100
+0.00(+0.00%)
Jan 09, 2024
0.6400
0.6700
0.6300
0.6400
479,026
-0.03(-4.48%)
Jan 08, 2024
0.7000
0.7000
0.6500
0.6700
208,663
-0.04(-5.63%)
Jan 05, 2024
0.7000
0.7200
0.6800
0.7100
181,255
+0.02(+2.90%)
Jan 04, 2024
0.7200
0.7300
0.6900
0.6900
124,287
-0.04(-5.48%)
Jan 03, 2024
0.7300
0.7300
0.7000
0.7300
72,289
+0.01(+1.39%)
Jan 02, 2024
0.6900
0.7300
0.6900
0.7200
203,399
+0.02(+2.86%)
Dec 29, 2023
0.7000
0
+0.01(+1.45%)
Dec 28, 2023
0.6800
0.6900
0.6800
0.6900
39,558
+0.03(+4.55%)
Dec 27, 2023
0.6900
0.7000
0.6600
0.6600
255,040
-0.04(-5.71%)
Dec 22, 2023
0.7000
0
+0.02(+2.94%)
Dec 21, 2023
0.6700
0.6900
0.6700
0.6800
179,539
+0.02(+3.03%)
Dec 20, 2023
0.6800
0.6800
0.6400
0.6600
114,367
-0.01(-1.49%)
Dec 19, 2023
0.6600
0.6700
0.6100
0.6700
374,024
+0.01(+1.52%)
Dec 18, 2023
0.6800
0.6900
0.6600
0.6600
108,827
-0.01(-1.49%)
Dec 15, 2023
0.7000
0.7000
0.6700
0.6700
141,451
-0.04(-5.63%)
Dec 14, 2023
0.7100
0.7100
0.6900
0.7100
94,564
+0.01(+1.43%)
Dec 13, 2023
0.7000
0.7100
0.7000
0.7000
101,540
+0.00(+0.00%)
Dec 12, 2023
0.7100
0.7200
0.6900
0.7000
93,175
-0.01(-1.41%)
Dec 11, 2023
0.7200
0.7200
0.7100
0.7100
43,750
-0.02(-2.74%)
Dec 08, 2023
0.7300
0.7400
0.7200
0.7300
24,135
+0.00(+0.00%)
Dec 07, 2023
0.7200
0.7700
0.7000
0.7300
480,859
+0.02(+2.82%)
Dec 06, 2023
0.7100
0.7200
0.6900
0.7100
99,677
+0.01(+1.43%)
Dec 05, 2023
0.7000
0.7100
0.6700
0.7000
214,743
+0.01(+1.45%)
Dec 04, 2023
0.7000
0.7100
0.6800
0.6900
266,356
-0.02(-2.82%)
Dec 01, 2023
0.7300
0.7400
0.7000
0.7100
135,196
-0.01(-1.39%)
Nov 30, 2023
0.7500
0.7500
0.7100
0.7200
78,703
-0.02(-2.70%)
Nov 29, 2023
0.7500
0.7600
0.7400
0.7400
50,000
-0.01(-1.33%)
Nov 28, 2023
0.7400
0.7600
0.7400
0.7500
42,678
+0.01(+1.35%)
Nov 27, 2023
0.7600
0.7600
0.7400
0.7400
150,338
+0.01(+1.37%)
Nov 24, 2023
0.7200
0.7300
0.7200
0.7300
90,131
+0.03(+4.29%)
Nov 23, 2023
0.7000
0.7000
0.7000
0.7000
26,850
+0.01(+1.45%)
Nov 22, 2023
0.7000
0.7000
0.6800
0.6900
36,084
-0.01(-1.43%)
Nov 21, 2023
0.7100
0.7200
0.7000
0.7000
77,705
-0.02(-2.78%)
Nov 20, 2023
0.7300
0.7300
0.7100
0.7200
23,000
+0.00(+0.00%)
Nov 17, 2023
0.7300
0.7300
0.7100
0.7200
51,950
+0.00(+0.00%)
Nov 16, 2023
0.7000
0.7200
0.6900
0.7200
217,958
+0.02(+2.86%)
Nov 15, 2023
0.7000
0.7200
0.7000
0.7000
144,160
-0.01(-1.41%)
Nov 14, 2023
0.7200
0.7200
0.7100
0.7100
27,761
+0.00(+0.00%)
Nov 13, 2023
0.7200
0.7200
0.7100
0.7100
37,200
-0.01(-1.39%)
Nov 10, 2023
0.7400
0.7400
0.7100
0.7200
87,449
-0.02(-2.70%)
Nov 09, 2023
0.7400
0.7500
0.7200
0.7400
45,758
+0.00(+0.00%)
Nov 08, 2023
0.7800
0.7800
0.7400
0.7400
107,500
-0.03(-3.90%)
Nov 07, 2023
0.7800
0.8000
0.7600
0.7700
98,761
+0.01(+1.32%)
Nov 06, 2023
0.7500
0.7800
0.7500
0.7600
258,794
-0.04(-5.00%)
Nov 03, 2023
0.7800
0.8200
0.7800
0.8000
94,971
+0.02(+2.56%)
Nov 02, 2023
0.7700
0.7800
0.7600
0.7800
62,340
+0.01(+1.30%)
Nov 01, 2023
0.7700
0.7800
0.7600
0.7700
46,250
+0.01(+1.32%)
Oct 31, 2023
0.7800
0.7800
0.7600
0.7600
50,750
-0.01(-1.30%)
Oct 30, 2023
0.7600
0.7900
0.7400
0.7700
208,673
+0.03(+4.05%)
Oct 27, 2023
0.7200
0.7400
0.7200
0.7400
142,103
+0.03(+4.23%)
Oct 26, 2023
0.7100
0.7100
0.7000
0.7100
50,000
+0.00(+0.00%)
Oct 25, 2023
0.7000
0.7100
0.7000
0.7100
19,500
+0.01(+1.43%)
Oct 24, 2023
0.7000
0.7200
0.6900
0.7000
95,700
+0.00(+0.00%)
Oct 23, 2023
0.7100
0.7200
0.6800
0.7000
107,769
-0.01(-1.41%)
Oct 20, 2023
0.7100
0.7400
0.6800
0.7100
184,452
+0.00(+0.00%)
Oct 19, 2023
0.7300
0.7300
0.7000
0.7100
49,275
-0.02(-2.74%)
Oct 18, 2023
0.7200
0.7400
0.7000
0.7300
70,856
+0.01(+1.39%)
Oct 17, 2023
0.7300
0.7300
0.7200
0.7200
55,430
-0.02(-2.70%)
Oct 16, 2023
0.7500
0.7500
0.7400
0.7400
38,802
-0.01(-1.33%)
Oct 13, 2023
0.7400
0.7500
0.7400
0.7500
20,382
+0.00(+0.00%)
Oct 12, 2023
0.7700
0.7700
0.7400
0.7500
72,000
-0.01(-1.32%)
Oct 11, 2023
0.7700
0.7700
0.7600
0.7600
17,870
+0.00(+0.00%)
Oct 10, 2023
0.7800
0.7800
0.7600
0.7600
47,406
-0.03(-3.80%)
Oct 06, 2023
0.7900
0
+0.01(+1.28%)
Oct 05, 2023
0.8200
0.8200
0.7700
0.7800
107,203
-0.03(-3.70%)
Oct 04, 2023
0.7400
0.8200
0.7400
0.8100
144,205
+0.07(+9.46%)
Oct 03, 2023
0.7600
0.7600
0.7300
0.7400
184,178
-0.03(-3.90%)
Oct 02, 2023
0.7900
0.8000
0.7600
0.7700
54,699
-0.03(-3.75%)
Sep 29, 2023
0.7700
0.8300
0.7700
0.8000
79,622
+0.04(+5.26%)
Sep 28, 2023
0.7900
0.8000
0.7600
0.7600
23,500
-0.02(-2.56%)
Sep 27, 2023
0.7600
0.7900
0.7600
0.7800
39,523
+0.03(+4.00%)
Sep 26, 2023
0.7700
0.7700
0.7400
0.7500
44,940
-0.02(-2.60%)
Sep 25, 2023
0.7700
0.7700
0.7600
0.7700
51,900
+0.00(+0.00%)
Sep 22, 2023
0.7700
0.7800
0.7700
0.7700
13,500
+0.00(+0.00%)
Sep 21, 2023
0.7800
0.7900
0.7700
0.7700
20,173
-0.02(-2.53%)
Sep 20, 2023
0.7800
0.7900
0.7800
0.7900
13,000
+0.03(+3.95%)
Sep 19, 2023
0.7800
0.7800
0.7600
0.7600
109,545
-0.02(-2.56%)
Sep 18, 2023
0.7900
0.8000
0.7700
0.7800
34,591
-0.01(-1.27%)
Sep 15, 2023
0.8000
0.8000
0.7800
0.7900
20,150
+0.00(+0.00%)
Sep 14, 2023
0.8000
0.8000
0.7600
0.7900
88,665
-0.02(-2.47%)
Sep 13, 2023
0.8000
0.8100
0.7900
0.8100
21,350
+0.01(+1.25%)
Sep 12, 2023
0.8000
0.8300
0.8000
0.8000
19,550
+0.01(+1.27%)
Sep 11, 2023
0.8000
0.8300
0.7900
0.7900
217,734
-0.07(-8.14%)
Sep 08, 2023
0.8600
0.8700
0.8400
0.8600
66,546
+0.00(+0.00%)
Sep 07, 2023
0.8900
0.9000
0.8500
0.8600
115,546
-0.01(-1.15%)
Sep 06, 2023
0.8800
0.8900
0.8700
0.8700
27,855
-0.03(-3.33%)
Sep 05, 2023
0.8900
0.9100
0.8400
0.9000
78,470
+0.05(+5.88%)
Sep 01, 2023
0.8500
0
+0.01(+1.19%)
Aug 31, 2023
0.8200
0.8400
0.8000
0.8400
48,013
+0.03(+3.70%)
Aug 30, 2023
0.7400
0.8500
0.7400
0.8100
45,910
+0.09(+12.50%)
Aug 29, 2023
0.7700
0.7800
0.7100
0.7200
46,060
-0.04(-5.26%)
Aug 28, 2023
0.7400
0.7800
0.7300
0.7600
136,750
+0.01(+1.33%)
Aug 25, 2023
0.7400
0.7500
0.7100
0.7500
96,100
+0.00(+0.00%)
Aug 24, 2023
0.7600
0.7600
0.7300
0.7500
111,929
-0.03(-3.85%)
Aug 23, 2023
0.7800
0.7900
0.7600
0.7800
62,710
+0.00(+0.00%)
Aug 22, 2023
0.7800
0.7900
0.7700
0.7800
61,800
-0.01(-1.27%)
Aug 21, 2023
0.8100
0.8100
0.7800
0.7900
91,382
-0.01(-1.25%)
Aug 18, 2023
0.7900
0.8000
0.7900
0.8000
31,792
+0.00(+0.00%)
Aug 17, 2023
0.8200
0.8200
0.7900
0.8000
71,750
-0.02(-2.44%)
Aug 16, 2023
0.8400
0.8500
0.8200
0.8200
43,033
-0.01(-1.20%)
Aug 15, 2023
0.8500
0.8700
0.8300
0.8300
79,410
-0.03(-3.49%)
Aug 14, 2023
0.8500
0.8600
0.8400
0.8600
97,988
+0.01(+1.18%)
Aug 11, 2023
0.8500
0.8500
0.8400
0.8500
26,616
+0.01(+1.19%)
Aug 10, 2023
0.8500
0.8500
0.8300
0.8400
59,030
-0.02(-2.33%)
Aug 09, 2023
0.8800
0.8800
0.8600
0.8600
48,568
-0.02(-2.27%)
Aug 08, 2023
0.9000
0.9000
0.8800
0.8800
34,013
+0.00(+0.00%)
Aug 04, 2023
0.8800
0
+0.01(+1.15%)
Aug 03, 2023
0.9100
0.9100
0.8600
0.8700
72,038
-0.03(-3.33%)
Aug 02, 2023
0.9000
0.9000
0.8800
0.9000
51,000
+0.00(+0.00%)
Aug 01, 2023
0.9000
0.9200
0.9000
0.9000
14,591
-0.01(-1.10%)
Jul 31, 2023
0.9200
0.9200
0.9000
0.9100
27,768
-0.01(-1.09%)
Jul 28, 2023
0.9400
0.9400
0.9200
0.9200
25,060
-0.02(-2.13%)
Jul 27, 2023
0.9400
0.9400
0.9100
0.9400
36,951
+0.00(+0.00%)
Jul 26, 2023
0.9500
0.9500
0.9400
0.9400
280,673
-0.01(-1.05%)
Jul 25, 2023
0.9600
0.9600
0.9500
0.9500
429,897
+0.00(+0.00%)
Jul 24, 2023
0.9600
0.9600
0.9500
0.9500
71,080
+0.00(+0.00%)
Jul 21, 2023
0.9600
0.9700
0.9500
0.9500
57,408
+0.00(+0.00%)
Jul 20, 2023
0.9500
0.9600
0.9500
0.9500
160,000
+0.00(+0.00%)
Jul 19, 2023
0.9600
0.9600
0.9500
0.9500
46,237
-0.01(-1.04%)
Jul 18, 2023
0.9700
0.9800
0.9600
0.9600
58,520
-0.03(-3.03%)
Jul 17, 2023
0.9800
0.9900
0.9800
0.9900
7,650
+0.02(+2.06%)
Jul 14, 2023
0.9900
0.9900
0.9600
0.9700
76,579
-0.02(-2.02%)
Jul 13, 2023
0.9700
0.9900
0.9700
0.9900
28,250
+0.01(+1.02%)
Jul 12, 2023
1.000
1.020
0.9800
0.9800
42,734
-0.02(-2.00%)
Jul 11, 2023
0.9700
1.010
0.9600
1.000
209,600
+0.03(+3.09%)
Jul 10, 2023
0.9700
1.030
0.9500
0.9700
189,995
+0.00(+0.00%)
Jul 07, 2023
0.9800
0.9900
0.9400
0.9700
77,352
+0.01(+1.04%)
Jul 06, 2023
1.030
1.040
0.9600
0.9600
134,452
-0.08(-7.69%)
Jul 05, 2023
1.010
1.040
1.000
1.040
143,269
+0.05(+5.05%)
Jul 04, 2023
0.9700
1.020
0.9700
0.9900
170,526
+0.03(+3.13%)
Jun 30, 2023
0.9600
0
+0.05(+5.49%)
Jun 29, 2023
0.9100
0.9300
0.9100
0.9100
81,585
+0.00(+0.00%)
Jun 28, 2023
0.8900
0.9400
0.8600
0.9100
109,754
+0.03(+3.41%)
Jun 27, 2023
0.9000
0.9500
0.8800
0.8800
96,837
-0.04(-4.35%)
Jun 26, 2023
1.070
1.070
0.8900
0.9200
386,166
-0.12(-11.54%)
Jun 23, 2023
1.060
1.100
1.020
1.040
244,843
-0.01(-0.95%)
Jun 22, 2023
0.9900
1.050
0.9900
1.050
222,490
+0.06(+6.06%)
Jun 21, 2023
0.9000
1.000
0.8900
0.9900
197,615
+0.08(+8.79%)
Jun 20, 2023
0.9000
0.9100
0.8800
0.9100
30,000
+0.01(+1.11%)
Jun 19, 2023
0.8700
0.9000
0.8700
0.9000
34,707
+0.04(+4.65%)
Jun 16, 2023
0.8700
0.8700
0.8600
0.8600
14,326
+0.00(+0.00%)
Jun 15, 2023
0.8800
0.8800
0.8600
0.8600
59,090
-0.02(-2.27%)
Jun 14, 2023
0.9100
0.9100
0.8800
0.8800
49,050
-0.03(-3.30%)
Jun 13, 2023
0.8700
0.9200
0.8700
0.9100
56,147
+0.03(+3.41%)
Jun 12, 2023
0.8800
0.8800
0.8700
0.8800
18,000
+0.01(+1.15%)
Jun 09, 2023
0.8800
0.9000
0.8600
0.8700
41,001
-0.01(-1.14%)
Jun 08, 2023
0.9200
0.9200
0.8500
0.8800
105,434
-0.02(-2.22%)
Jun 07, 2023
0.8900
0.9000
0.8900
0.9000
24,139
+0.00(+0.00%)
Jun 06, 2023
0.8900
0.9200
0.8900
0.9000
55,274
+0.01(+1.12%)
Jun 05, 2023
0.8200
0.9000
0.8200
0.8900
79,385
+0.07(+8.54%)
Jun 02, 2023
0.8300
0.8300
0.8100
0.8200
24,800
+0.00(+0.00%)
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.