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
Bombardier Inc
(TSX:
BBD-A
)
92.06
+1.63 (+1.80%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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, 2021
1.150
1.180
1.150
1.170
60,407
+0.02(+1.74%)
May 28, 2021
1.150
1.160
1.130
1.150
124,779
+0.01(+0.88%)
May 27, 2021
1.110
1.180
1.100
1.140
126,547
+0.03(+2.70%)
May 26, 2021
1.120
1.120
1.100
1.110
68,531
+0.00(+0.00%)
May 25, 2021
1.120
1.130
1.100
1.110
45,304
-0.01(-0.89%)
May 21, 2021
1.120
1.120
1.120
0
+0.01(+0.90%)
May 20, 2021
1.120
1.120
1.110
1.110
6,977
-0.01(-0.89%)
May 19, 2021
1.100
1.120
1.100
1.120
22,605
-0.01(-0.88%)
May 18, 2021
1.140
1.150
1.130
1.130
43,231
-0.01(-0.88%)
May 17, 2021
1.090
1.140
1.090
1.140
45,183
+0.04(+3.64%)
May 14, 2021
1.050
1.110
1.050
1.100
32,773
+0.02(+1.85%)
May 13, 2021
1.070
1.100
1.060
1.080
35,328
+0.00(+0.00%)
May 12, 2021
1.120
1.120
1.070
1.080
49,332
-0.05(-4.42%)
May 11, 2021
1.130
1.150
1.120
1.130
21,280
-0.01(-0.88%)
May 10, 2021
1.150
1.150
1.130
1.140
30,799
-0.02(-1.72%)
May 07, 2021
1.150
1.170
1.140
1.160
100,058
+0.01(+0.87%)
May 06, 2021
1.160
1.200
1.130
1.150
80,814
+0.01(+0.88%)
May 05, 2021
1.150
1.160
1.140
1.140
44,824
+0.00(+0.00%)
May 04, 2021
1.150
1.160
1.140
1.140
76,978
-0.01(-0.87%)
May 03, 2021
1.140
1.190
1.130
1.150
145,589
+0.03(+2.68%)
Apr 30, 2021
1.130
1.130
1.100
1.120
83,191
+0.01(+0.90%)
Apr 29, 2021
1.110
1.130
1.100
1.110
25,027
+0.00(+0.00%)
Apr 28, 2021
1.140
1.140
1.110
1.110
27,564
-0.02(-1.77%)
Apr 27, 2021
1.140
1.140
1.120
1.130
22,613
+0.00(+0.00%)
Apr 26, 2021
1.110
1.150
1.100
1.130
65,879
+0.00(+0.00%)
Apr 23, 2021
1.100
1.130
1.100
1.130
38,622
+0.02(+1.80%)
Apr 22, 2021
1.090
1.130
1.090
1.110
78,746
+0.01(+0.91%)
Apr 21, 2021
1.080
1.130
1.070
1.100
99,865
+0.02(+1.85%)
Apr 20, 2021
1.170
1.170
1.080
1.080
123,226
-0.06(-5.26%)
Apr 19, 2021
1.130
1.150
1.080
1.140
153,746
+0.01(+0.88%)
Apr 16, 2021
1.160
1.170
1.100
1.130
87,208
-0.02(-1.74%)
Apr 15, 2021
1.160
1.180
1.150
1.150
42,810
-0.01(-0.86%)
Apr 14, 2021
1.200
1.200
1.160
1.160
66,126
-0.01(-0.85%)
Apr 13, 2021
1.240
1.240
1.160
1.170
217,411
+0.00(+0.00%)
Apr 12, 2021
1.250
1.250
1.150
1.170
137,842
-0.05(-4.10%)
Apr 09, 2021
1.180
1.220
1.150
1.220
132,739
+0.06(+5.17%)
Apr 08, 2021
1.240
1.240
1.080
1.160
268,248
-0.05(-4.13%)
Apr 07, 2021
1.250
1.290
1.210
1.210
192,708
-0.08(-6.20%)
Apr 06, 2021
1.290
1.300
1.250
1.290
404,672
+0.00(+0.00%)
Apr 05, 2021
1.200
1.290
1.200
1.290
305,272
+0.09(+7.50%)
Apr 01, 2021
1.200
1.200
1.200
0
+0.05(+4.35%)
Mar 31, 2021
1.080
1.150
1.080
1.150
312,791
+0.09(+8.49%)
Mar 30, 2021
1.020
1.060
1.020
1.060
95,210
+0.04(+3.92%)
Mar 29, 2021
1.000
1.050
1.000
1.020
160,554
+0.00(+0.00%)
Mar 26, 2021
1.020
1.030
1.010
1.020
57,107
+0.01(+0.99%)
Mar 25, 2021
0.9800
1.020
0.9800
1.010
49,068
+0.01(+1.00%)
Mar 24, 2021
1.010
1.050
0.9900
1.000
182,870
+0.00(+0.00%)
Mar 23, 2021
1.000
1.080
0.9900
1.000
460,807
+0.02(+2.04%)
Mar 22, 2021
0.9500
1.000
0.9400
0.9800
415,247
+0.03(+3.16%)
Mar 19, 2021
0.9500
0.9500
0.9400
0.9500
332,108
+0.00(+0.00%)
Mar 18, 2021
0.9500
0.9600
0.9400
0.9500
103,060
+0.01(+1.06%)
Mar 17, 2021
0.9300
0.9400
0.9200
0.9400
46,082
+0.01(+1.08%)
Mar 16, 2021
0.9700
0.9700
0.9300
0.9300
100,579
+0.00(+0.00%)
Mar 15, 2021
0.9200
0.9400
0.9200
0.9300
53,044
+0.02(+2.20%)
Mar 12, 2021
0.9300
0.9300
0.8900
0.9100
33,917
+0.00(+0.00%)
Mar 11, 2021
0.8700
0.9100
0.8700
0.9100
67,081
-0.01(-1.09%)
Mar 10, 2021
0.9700
0.9700
0.9000
0.9200
81,425
-0.02(-2.13%)
Mar 09, 2021
0.9700
0.9700
0.9400
0.9400
73,692
+0.00(+0.00%)
Mar 08, 2021
0.9600
0.9700
0.9300
0.9400
181,558
+0.03(+3.30%)
Mar 05, 2021
0.8900
0.9100
0.8500
0.9100
391,078
+0.04(+4.60%)
Mar 04, 2021
0.8700
0.8800
0.8500
0.8700
96,480
+0.02(+2.35%)
Mar 03, 2021
0.8400
0.8600
0.8300
0.8500
74,534
+0.02(+2.41%)
Mar 02, 2021
0.8700
0.8700
0.8300
0.8300
33,028
-0.01(-1.19%)
Mar 01, 2021
0.8700
0.8700
0.8300
0.8400
72,082
+0.02(+2.44%)
Feb 26, 2021
0.7900
0.8300
0.7900
0.8200
34,783
+0.00(+0.00%)
Feb 25, 2021
0.8700
0.8700
0.8200
0.8200
50,808
-0.04(-4.65%)
Feb 24, 2021
0.8300
0.8600
0.8100
0.8600
130,118
+0.06(+7.50%)
Feb 23, 2021
0.8500
0.8500
0.7900
0.8000
61,114
-0.01(-1.23%)
Feb 22, 2021
0.8600
0.8700
0.7600
0.8100
197,095
-0.04(-4.71%)
Feb 19, 2021
0.8400
0.8700
0.8400
0.8500
30,673
+0.00(+0.00%)
Feb 18, 2021
0.8700
0.8900
0.8300
0.8500
201,469
-0.03(-3.41%)
Feb 17, 2021
0.8900
0.9000
0.8800
0.8800
88,263
-0.01(-1.12%)
Feb 16, 2021
0.9200
0.9200
0.8900
0.8900
97,239
-0.01(-1.11%)
Feb 12, 2021
0.9000
0.9000
0.9000
0
+0.05(+5.88%)
Feb 11, 2021
0.8500
0.9000
0.8400
0.8500
288,054
-0.09(-9.57%)
Feb 10, 2021
0.8900
0.9500
0.8700
0.9400
383,628
+0.07(+8.05%)
Feb 09, 2021
0.8900
0.8900
0.8700
0.8700
134,879
-0.02(-2.25%)
Feb 08, 2021
0.9000
0.9000
0.8700
0.8900
90,891
+0.01(+1.14%)
Feb 05, 2021
0.8800
0.9000
0.8700
0.8800
153,008
-0.02(-2.22%)
Feb 04, 2021
0.8700
0.9000
0.8700
0.9000
81,928
+0.01(+1.12%)
Feb 03, 2021
0.8800
0.9000
0.8600
0.8900
101,091
-0.02(-2.20%)
Feb 02, 2021
0.8800
0.9200
0.8800
0.9100
193,994
+0.03(+3.41%)
Feb 01, 2021
0.8900
0.8900
0.8500
0.8800
114,523
+0.02(+2.33%)
Jan 29, 2021
0.9200
0.9200
0.8500
0.8600
170,673
-0.03(-3.37%)
Jan 28, 2021
0.9000
0.9000
0.8700
0.8900
60,943
+0.01(+1.14%)
Jan 27, 2021
0.9000
0.9000
0.8500
0.8800
150,196
-0.04(-4.35%)
Jan 26, 2021
0.9700
0.9700
0.9000
0.9200
120,826
-0.02(-2.13%)
Jan 25, 2021
1.030
1.030
0.9100
0.9400
229,819
-0.05(-5.05%)
Jan 22, 2021
1.000
1.050
0.9500
0.9900
200,933
+0.00(+0.00%)
Jan 21, 2021
0.8800
0.9900
0.8800
0.9900
444,351
+0.12(+13.79%)
Jan 20, 2021
0.8700
0.8800
0.8300
0.8700
245,239
+0.04(+4.82%)
Jan 19, 2021
0.8800
0.8800
0.8300
0.8300
117,843
-0.04(-4.60%)
Jan 18, 2021
0.8800
0.8800
0.8600
0.8700
77,045
-0.01(-1.14%)
Jan 15, 2021
0.8900
0.8900
0.8700
0.8800
89,034
+0.03(+3.53%)
Jan 14, 2021
0.8200
0.8500
0.8200
0.8500
239,489
+0.05(+6.25%)
Jan 13, 2021
0.7600
0.8200
0.7600
0.8000
95,087
+0.00(+0.00%)
Jan 12, 2021
0.8000
0.8000
0.7800
0.8000
149,693
+0.00(+0.00%)
Jan 11, 2021
0.8000
0.8100
0.8000
0.8000
62,565
+0.00(+0.00%)
Jan 08, 2021
0.8000
0.8200
0.8000
0.8000
20,132
-0.01(-1.23%)
Jan 07, 2021
0.8300
0.8300
0.8000
0.8100
32,027
+0.00(+0.00%)
Jan 06, 2021
0.8100
0.8400
0.8100
0.8100
155,987
+0.00(+0.00%)
Jan 05, 2021
0.8000
0.8300
0.8000
0.8100
20,942
-0.01(-1.22%)
Jan 04, 2021
0.8400
0.8400
0.7800
0.8200
195,452
+0.00(+0.00%)
Dec 31, 2020
0.8200
0.8200
0.8200
0
+0.01(+1.23%)
Dec 30, 2020
0.8000
0.8200
0.7800
0.8100
172,824
+0.02(+2.53%)
Dec 29, 2020
0.8200
0.8200
0.7800
0.7900
58,048
-0.01(-1.25%)
Dec 24, 2020
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Dec 23, 2020
0.8000
0.8100
0.7900
0.8000
135,338
+0.01(+1.27%)
Dec 22, 2020
0.8200
0.8200
0.7900
0.7900
36,279
-0.01(-1.25%)
Dec 21, 2020
0.7500
0.8300
0.7500
0.8000
87,905
+0.01(+1.27%)
Dec 18, 2020
0.7500
0.8500
0.7500
0.7900
221,935
+0.03(+3.95%)
Dec 17, 2020
0.7300
0.7700
0.7300
0.7600
85,307
+0.01(+1.33%)
Dec 16, 2020
0.7500
0.7600
0.7500
0.7500
19,806
+0.00(+0.00%)
Dec 15, 2020
0.7500
0.7700
0.7400
0.7500
69,670
-0.02(-2.60%)
Dec 14, 2020
0.7800
0.7800
0.7500
0.7700
94,352
+0.02(+2.67%)
Dec 11, 2020
0.7500
0.7600
0.7200
0.7500
183,360
-0.01(-1.32%)
Dec 10, 2020
0.7600
0.7700
0.7300
0.7600
171,407
-0.01(-1.30%)
Dec 09, 2020
0.8200
0.8200
0.7600
0.7700
153,633
-0.01(-1.28%)
Dec 08, 2020
0.7800
0.8000
0.7600
0.7800
158,931
-0.01(-1.27%)
Dec 07, 2020
0.8000
0.8200
0.7800
0.7900
399,410
-0.05(-5.95%)
Dec 04, 2020
0.8600
0.8800
0.8000
0.8400
336,315
-0.02(-2.33%)
Dec 03, 2020
0.9000
0.9000
0.8500
0.8600
194,786
-0.01(-1.15%)
Dec 02, 2020
0.8800
0.8800
0.8000
0.8700
250,452
-0.01(-1.14%)
Dec 01, 2020
0.8800
0.9200
0.8500
0.8800
395,291
+0.03(+3.53%)
Nov 30, 2020
1.100
1.130
0.7500
0.8500
1,425,251
-0.26(-23.42%)
Nov 27, 2020
1.050
1.200
1.050
1.110
1,205,511
+0.02(+1.83%)
Nov 26, 2020
0.9100
1.350
0.9000
1.090
1,823,790
+0.18(+19.78%)
Nov 25, 2020
0.7900
0.9400
0.7500
0.9100
1,446,620
+0.18(+24.66%)
Nov 24, 2020
0.6000
0.8100
0.5700
0.7300
860,754
+0.17(+30.36%)
Nov 23, 2020
0.4800
0.5600
0.4800
0.5600
292,389
+0.09(+17.89%)
Nov 20, 2020
0.4500
0.5000
0.4500
0.4750
30
+0.02(+5.56%)
Nov 19, 2020
0.4350
0.4500
0.4250
0.4500
176,985
+0.02(+4.65%)
Nov 18, 2020
0.4400
0.4400
0.4050
0.4300
180,461
+0.01(+2.38%)
Nov 17, 2020
0.4050
0.4350
0.4050
0.4200
103,726
+0.00(+0.00%)
Nov 16, 2020
0.4300
0.4300
0.4200
0.4200
70,390
-0.01(-2.33%)
Nov 13, 2020
0.4250
0.4350
0.4150
0.4300
7
+0.01(+1.18%)
Nov 12, 2020
0.4450
0.4500
0.4250
0.4250
29,854
-0.02(-3.41%)
Nov 11, 2020
0.4300
0.4500
0.4200
0.4400
51,875
+0.01(+1.15%)
Nov 10, 2020
0.4200
0.4400
0.4200
0.4350
69,260
+0.01(+1.16%)
Nov 09, 2020
0.4050
0.4450
0.4050
0.4300
98,066
+0.02(+6.17%)
Nov 06, 2020
0.4350
0.4350
0.4000
0.4050
5
-0.00(-1.22%)
Nov 05, 2020
0.4400
0.4400
0.4100
0.4100
67,815
+0.00(+0.00%)
Nov 04, 2020
0.4350
0.4350
0.4100
0.4100
4,190
+0.00(+0.00%)
Nov 03, 2020
0.4300
0.4400
0.4050
0.4100
55,266
-0.01(-2.38%)
Nov 02, 2020
0.3750
0.4200
0.3750
0.4200
163,809
+0.04(+12.00%)
Oct 30, 2020
0.3850
0.3850
0.3750
0.3750
8
-0.01(-1.32%)
Oct 29, 2020
0.4000
0.4000
0.3800
0.3800
661
-0.01(-2.56%)
Oct 28, 2020
0.4150
0.4200
0.3800
0.3900
1,128
-0.03(-7.14%)
Oct 27, 2020
0.4250
0.4300
0.4200
0.4200
395
-0.01(-1.18%)
Oct 26, 2020
0.4350
0.4350
0.4250
0.4250
99
+0.00(+0.00%)
Oct 23, 2020
0.4350
0.4350
0.4200
0.4250
1
-0.01(-1.16%)
Oct 22, 2020
0.4250
0.4300
0.4200
0.4300
167
+0.01(+1.18%)
Oct 21, 2020
0.4250
0.4400
0.4250
0.4250
601
-0.01(-1.16%)
Oct 20, 2020
0.4300
0.4300
0.4200
0.4300
70
+0.01(+2.38%)
Oct 19, 2020
0.4350
0.4350
0.4200
0.4200
422
-0.01(-1.18%)
Oct 16, 2020
0.4350
0.4350
0.4200
0.4250
5
+0.00(+0.00%)
Oct 15, 2020
0.4250
0.4250
0.4250
0.4250
36,124
+0.00(+0.00%)
Oct 14, 2020
0.4450
0.4450
0.4250
0.4250
44
-0.01(-1.16%)
Oct 13, 2020
0.4400
0.4400
0.4250
0.4300
245
-0.02(-3.37%)
Oct 09, 2020
0.4450
0.4450
0.4450
0
+0.02(+4.71%)
Oct 08, 2020
0.4400
0.4400
0.4200
0.4250
236
-0.01(-1.16%)
Oct 07, 2020
0.4500
0.4500
0.4200
0.4300
607
+0.00(+0.00%)
Oct 06, 2020
0.4200
0.4300
0.4200
0.4300
64,507
+0.02(+6.17%)
Oct 05, 2020
0.4050
0.4100
0.4000
0.4050
188
+0.00(+0.00%)
Oct 02, 2020
0.4000
0.4100
0.4000
0.4050
2
-0.00(-1.22%)
Oct 01, 2020
0.4000
0.4100
0.4000
0.4100
247
+0.00(+0.00%)
Sep 30, 2020
0.4100
0.4100
0.4050
0.4100
618
-0.01(-2.38%)
Sep 29, 2020
0.4300
0.4300
0.4150
0.4200
807
+0.01(+1.20%)
Sep 28, 2020
0.4350
0.4350
0.4100
0.4150
61,743
-0.02(-4.60%)
Sep 25, 2020
0.4300
0.4500
0.4200
0.4350
7
-0.02(-4.40%)
Sep 24, 2020
0.4600
0.4650
0.4400
0.4550
531
-0.01(-1.09%)
Sep 23, 2020
0.4650
0.4800
0.4550
0.4600
610
-0.01(-2.13%)
Sep 22, 2020
0.4900
0.4900
0.4700
0.4700
38,881
-0.01(-2.08%)
Sep 21, 2020
0.4800
0.4900
0.4800
0.4800
284
-0.02(-3.03%)
Sep 18, 2020
0.5000
0.5100
0.4850
0.4950
10
-0.02(-2.94%)
Sep 17, 2020
0.5100
0.5200
0.4900
0.5100
125,330
+0.02(+3.03%)
Sep 16, 2020
0.4900
0.5200
0.4800
0.4950
2,707
+0.02(+4.21%)
Sep 15, 2020
0.4900
0.4900
0.4700
0.4750
31,063
+0.00(+0.00%)
Sep 14, 2020
0.4600
0.4800
0.4600
0.4750
606
+0.00(+0.00%)
Sep 11, 2020
0.4800
0.4800
0.4750
0.4750
194
-0.01(-2.06%)
Sep 10, 2020
0.4800
0.4950
0.4700
0.4850
1,416
+0.02(+3.19%)
Sep 09, 2020
0.4850
0.4850
0.4700
0.4700
432
+0.00(+0.00%)
Sep 08, 2020
0.4800
0.4850
0.4700
0.4700
471
-0.01(-2.08%)
Sep 04, 2020
0.4800
0.4800
0.4800
0
+0.01(+1.05%)
Sep 03, 2020
0.4800
0.4800
0.4700
0.4750
667
-0.01(-1.04%)
Sep 02, 2020
0.4800
0.4900
0.4750
0.4800
1,682
-0.01(-1.03%)
Sep 01, 2020
0.4800
0.5000
0.4800
0.4850
924
-0.01(-2.02%)
Aug 31, 2020
0.5100
0.5300
0.4800
0.4950
1,974
-0.03(-4.81%)
Aug 28, 2020
0.5000
0.5400
0.5000
0.5200
243,327
+0.00(+0.00%)
Aug 27, 2020
0.5100
0.5200
0.5000
0.5200
53,063
+0.00(+0.00%)
Aug 26, 2020
0.5100
0.5300
0.5100
0.5200
55,108
+0.00(+0.00%)
Aug 25, 2020
0.5400
0.5500
0.4900
0.5200
306,818
-0.03(-5.45%)
Aug 24, 2020
0.5400
0.5600
0.5300
0.5500
143,228
-0.02(-3.51%)
Aug 21, 2020
0.5800
0.5900
0.5600
0.5700
83,752
-0.02(-3.39%)
Aug 20, 2020
0.6000
0.6100
0.5800
0.5900
86,583
-0.01(-1.67%)
Aug 19, 2020
0.6000
0.6200
0.6000
0.6000
40,153
+0.00(+0.00%)
Aug 18, 2020
0.6100
0.6200
0.6000
0.6000
44,857
-0.01(-1.64%)
Aug 17, 2020
0.6000
0.6200
0.6000
0.6100
11,868
-0.01(-1.61%)
Aug 14, 2020
0.6100
0.6200
0.6100
0.6200
7,625
+0.01(+1.64%)
Aug 13, 2020
0.6100
0.6300
0.6100
0.6100
33,319
-0.01(-1.61%)
Aug 12, 2020
0.6100
0.6300
0.6000
0.6200
34,438
+0.00(+0.00%)
Aug 11, 2020
0.6300
0.6300
0.6100
0.6200
53,239
+0.00(+0.00%)
Aug 10, 2020
0.6300
0.6300
0.6000
0.6200
51,707
+0.01(+1.64%)
Aug 07, 2020
0.6000
0.6200
0.6000
0.6100
29,920
-0.01(-1.61%)
Aug 06, 2020
0.6100
0.6300
0.6000
0.6200
25,814
-0.01(-1.59%)
Aug 05, 2020
0.6400
0.6400
0.6100
0.6300
105,795
+0.01(+1.61%)
Aug 04, 2020
0.6500
0.6500
0.6100
0.6200
92,370
-0.02(-3.13%)
Jul 31, 2020
0.6400
0.6400
0.6400
0
+0.02(+3.23%)
Jul 30, 2020
0.6200
0.6200
0.6100
0.6200
139,252
-0.01(-1.59%)
Jul 29, 2020
0.6300
0.6300
0.6200
0.6300
59,847
-0.01(-1.56%)
Jul 28, 2020
0.6500
0.6500
0.6200
0.6400
36,705
+0.01(+1.59%)
Jul 27, 2020
0.6300
0.6500
0.6200
0.6300
58,229
+0.00(+0.00%)
Jul 24, 2020
0.6800
0.6800
0.6300
0.6300
25,922
-0.01(-1.56%)
Jul 23, 2020
0.6900
0.6900
0.6400
0.6400
50,432
-0.04(-5.88%)
Jul 22, 2020
0.6600
0.7000
0.6500
0.6800
112,372
+0.03(+4.62%)
Jul 21, 2020
0.6300
0.6500
0.6300
0.6500
47,231
+0.01(+1.56%)
Jul 20, 2020
0.6400
0.6400
0.6400
0.6400
13,110
-0.01(-1.54%)
Jul 17, 2020
0.6400
0.6600
0.6300
0.6500
38,269
+0.02(+3.17%)
Jul 16, 2020
0.6400
0.6400
0.6300
0.6300
23,105
-0.01(-1.56%)
Jul 15, 2020
0.6300
0.6500
0.6200
0.6400
101,610
-0.01(-1.54%)
Jul 14, 2020
0.6300
0.6500
0.6300
0.6500
33,738
+0.01(+1.56%)
Jul 13, 2020
0.6200
0.6400
0.6200
0.6400
32,538
+0.00(+0.00%)
Jul 10, 2020
0.6500
0.6500
0.6400
0.6400
16,027
+0.01(+1.59%)
Jul 09, 2020
0.6300
0.6500
0.6200
0.6300
36,642
+0.00(+0.00%)
Jul 08, 2020
0.6700
0.6700
0.6200
0.6300
45,335
-0.04(-5.97%)
Jul 07, 2020
0.6600
0.6700
0.6600
0.6700
47,111
+0.01(+1.52%)
Jul 06, 2020
0.6700
0.6700
0.6600
0.6600
31,841
-0.01(-1.49%)
Jul 03, 2020
0.6600
0.6700
0.6500
0.6700
9,130
+0.01(+1.52%)
Jul 02, 2020
0.6700
0.6700
0.6500
0.6600
84,419
+0.01(+1.54%)
Jun 30, 2020
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Jun 29, 2020
0.6400
0.6500
0.6400
0.6500
17,363
+0.00(+0.00%)
Jun 26, 2020
0.6700
0.6700
0.6400
0.6500
8,956
+0.00(+0.00%)
Jun 25, 2020
0.6700
0.6700
0.6400
0.6500
32,456
-0.01(-1.52%)
Jun 24, 2020
0.6400
0.6800
0.6400
0.6600
160,802
+0.01(+1.54%)
Jun 23, 2020
0.6400
0.6600
0.6400
0.6500
65,995
+0.01(+1.56%)
Jun 22, 2020
0.6500
0.6500
0.6400
0.6400
86,933
-0.01(-1.54%)
Jun 19, 2020
0.6700
0.6700
0.6500
0.6500
74,871
-0.01(-1.52%)
Jun 18, 2020
0.6800
0.6800
0.6600
0.6600
48,288
+0.00(+0.00%)
Jun 17, 2020
0.6700
0.6800
0.6600
0.6600
80,798
-0.02(-2.94%)
Jun 16, 2020
0.6800
0.6900
0.6700
0.6800
91,798
+0.01(+1.49%)
Jun 15, 2020
0.6800
0.6900
0.6600
0.6700
209,881
-0.05(-6.94%)
Jun 12, 2020
0.7000
0.7400
0.7000
0.7200
65,538
+0.04(+5.88%)
Jun 11, 2020
0.7000
0.7000
0.6700
0.6800
229,623
-0.05(-6.85%)
Jun 10, 2020
0.7600
0.8000
0.7200
0.7300
369,290
-0.03(-3.95%)
Jun 09, 2020
0.7000
0.8000
0.7000
0.7600
798,266
+0.06(+8.57%)
Jun 08, 2020
0.6900
0.7000
0.6800
0.7000
537,072
+0.02(+2.94%)
Jun 05, 2020
0.6700
0.7000
0.6700
0.6800
189,242
-0.01(-1.45%)
Jun 04, 2020
0.6900
0.7000
0.6800
0.6900
204,639
-0.01(-1.43%)
Jun 03, 2020
0.7000
0.7000
0.6800
0.7000
268,104
+0.01(+1.45%)
Jun 02, 2020
0.7000
0.7000
0.6900
0.6900
40,014
+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.