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
Moneta Porcupine Min
(TSX:
ME
)
N/A
UNCHANGED
Last Price
Updated: 3:54 PM EST, Feb 8, 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, 2022
2.180
2.200
2.150
2.150
49,478
-0.04(-1.83%)
May 30, 2022
2.190
2.230
2.170
2.190
65,428
+0.00(+0.00%)
May 27, 2022
2.200
2.200
2.190
2.190
25,174
-0.01(-0.45%)
May 26, 2022
2.240
2.260
2.170
2.200
60,341
-0.04(-1.79%)
May 25, 2022
2.280
2.280
2.240
2.240
28,650
-0.05(-2.18%)
May 24, 2022
2.300
2.300
2.270
2.290
60,353
+0.01(+0.44%)
May 20, 2022
2.280
0
+0.02(+0.88%)
May 19, 2022
2.190
2.270
2.190
2.260
35,640
+0.07(+3.20%)
May 18, 2022
2.200
2.210
2.160
2.190
45,144
-0.03(-1.35%)
May 17, 2022
2.220
2.250
2.210
2.220
47,333
+0.01(+0.45%)
May 16, 2022
2.190
2.240
2.190
2.210
95,033
+0.05(+2.31%)
May 13, 2022
2.240
2.240
2.070
2.160
193,710
-0.08(-3.57%)
May 12, 2022
2.300
2.350
2.220
2.240
345,915
+0.03(+1.36%)
May 11, 2022
2.210
2.260
2.130
2.210
45,212
-0.01(-0.45%)
May 10, 2022
2.220
2.270
2.130
2.220
56,647
-0.02(-0.89%)
May 09, 2022
2.360
2.410
2.170
2.240
52,281
-0.13(-5.49%)
May 06, 2022
2.400
2.410
2.360
2.370
65,716
-0.03(-1.25%)
May 05, 2022
2.530
2.550
2.360
2.400
31,788
-0.11(-4.38%)
May 04, 2022
2.510
2.510
2.420
2.510
32,331
+0.01(+0.40%)
May 03, 2022
2.470
2.500
2.470
2.500
2,983
+0.03(+1.21%)
May 02, 2022
2.500
2.590
2.470
2.470
32,289
-0.14(-5.36%)
Apr 29, 2022
2.500
2.710
2.500
2.610
59,205
+0.11(+4.40%)
Apr 28, 2022
2.450
2.510
2.400
2.500
45,814
+0.05(+2.04%)
Apr 27, 2022
2.500
2.510
2.340
2.450
39,466
-0.07(-2.78%)
Apr 26, 2022
2.510
2.530
2.500
2.520
19,267
+0.02(+0.80%)
Apr 25, 2022
2.570
2.570
2.440
2.500
57,315
-0.09(-3.47%)
Apr 22, 2022
2.560
2.770
2.500
2.590
135,472
+0.02(+0.78%)
Apr 21, 2022
2.770
2.770
2.510
2.570
65,582
-0.20(-7.22%)
Apr 20, 2022
2.900
2.910
2.740
2.770
57,574
-0.14(-4.81%)
Apr 19, 2022
2.970
2.970
2.860
2.910
56,974
-0.03(-1.02%)
Apr 18, 2022
2.830
2.970
2.830
2.940
62,659
+0.13(+4.63%)
Apr 14, 2022
2.810
0
+0.12(+4.46%)
Apr 13, 2022
2.460
2.700
2.460
2.690
119,933
+0.27(+11.16%)
Apr 12, 2022
2.400
2.530
2.400
2.420
169,251
+0.03(+1.26%)
Apr 11, 2022
2.400
2.530
2.390
2.390
59,308
-0.01(-0.42%)
Apr 08, 2022
2.340
2.400
2.340
2.400
39,723
+0.05(+2.13%)
Apr 07, 2022
2.260
2.390
2.260
2.350
41,100
+0.08(+3.52%)
Apr 06, 2022
2.350
2.350
2.250
2.270
8,860
-0.05(-2.16%)
Apr 05, 2022
2.390
2.400
2.320
2.320
15,466
-0.03(-1.28%)
Apr 04, 2022
2.300
2.350
2.280
2.350
18,273
+0.05(+2.17%)
Apr 01, 2022
2.310
2.330
2.300
2.300
37,450
-0.01(-0.43%)
Mar 31, 2022
2.210
2.310
2.210
2.310
12,356
+0.10(+4.52%)
Mar 30, 2022
2.190
2.210
2.190
2.210
128,141
+0.04(+1.84%)
Mar 29, 2022
2.180
2.210
2.110
2.170
112,500
-0.02(-0.91%)
Mar 28, 2022
2.270
2.270
2.190
2.190
22,645
-0.08(-3.52%)
Mar 25, 2022
2.280
2.300
2.260
2.270
15,202
-0.03(-1.30%)
Mar 24, 2022
2.300
2.310
2.260
2.300
137,740
+0.01(+0.44%)
Mar 23, 2022
2.290
2.300
2.290
2.290
30,668
-0.01(-0.43%)
Mar 22, 2022
2.320
2.320
2.280
2.300
47,598
-0.03(-1.29%)
Mar 21, 2022
2.400
2.400
2.330
2.330
16,432
+0.04(+1.75%)
Mar 18, 2022
2.370
2.400
2.290
2.290
34,625
-0.11(-4.58%)
Mar 17, 2022
2.340
2.460
2.330
2.400
73,834
+0.09(+3.90%)
Mar 16, 2022
2.280
2.310
2.280
2.310
71,919
+0.03(+1.32%)
Mar 15, 2022
2.240
2.280
2.230
2.280
13,350
+0.03(+1.33%)
Mar 14, 2022
2.280
2.290
2.240
2.250
26,876
-0.03(-1.32%)
Mar 11, 2022
2.450
2.460
2.260
2.280
81,612
-0.14(-5.79%)
Mar 10, 2022
2.280
2.460
2.260
2.420
78,088
+0.15(+6.61%)
Mar 09, 2022
2.230
2.270
2.230
2.270
29,290
+0.00(+0.00%)
Mar 08, 2022
2.290
2.330
2.250
2.270
81,664
+0.02(+0.89%)
Mar 07, 2022
2.340
2.350
2.170
2.250
193,120
-0.05(-2.17%)
Mar 04, 2022
2.210
2.370
2.210
2.300
183,326
+0.18(+8.49%)
Mar 03, 2022
2.150
2.170
2.100
2.120
37,605
-0.02(-0.93%)
Mar 02, 2022
2.150
2.160
2.120
2.140
50,115
-0.01(-0.47%)
Mar 01, 2022
2.150
2.160
2.120
2.150
27,893
+0.01(+0.47%)
Feb 28, 2022
2.070
2.150
2.060
2.140
19,705
+0.09(+4.39%)
Feb 25, 2022
2.080
2.080
2.040
2.050
22,147
-0.03(-1.44%)
Feb 24, 2022
2.120
2.120
2.060
2.080
54,635
+0.01(+0.48%)
Feb 23, 2022
2.030
2.100
2.020
2.070
46,998
-0.02(-0.96%)
Feb 22, 2022
2.120
2.150
2.030
2.090
76,369
+0.03(+1.46%)
Feb 18, 2022
2.060
0
-0.02(-0.96%)
Feb 17, 2022
2.100
2.110
2.030
2.080
96,750
+0.00(+0.00%)
Feb 16, 2022
2.020
2.100
2.000
2.080
82,274
+0.06(+2.97%)
Feb 15, 2022
2.020
2.030
2.010
2.020
37,333
+0.00(+0.00%)
Feb 14, 2022
2.030
2.050
2.010
2.020
45,239
+0.00(+0.00%)
Feb 11, 2022
2.100
2.130
1.980
2.020
191,715
+0.01(+0.50%)
Feb 10, 2022
1.960
2.010
1.940
2.010
46,932
+0.01(+0.50%)
Feb 09, 2022
2.000
2.000
1.960
2.000
81,209
+0.00(+0.00%)
Feb 08, 2022
1.990
2.030
1.990
2.000
31,811
+0.01(+0.50%)
Feb 07, 2022
2.020
2.050
1.990
1.990
33,766
-0.01(-0.50%)
Feb 04, 2022
1.930
2.010
1.900
2.000
99,237
+0.12(+6.38%)
Feb 03, 2022
1.920
1.880
1.880
13,500
-0.05(-2.59%)
Feb 02, 2022
1.870
1.940
1.860
1.930
30,707
+0.07(+3.76%)
Feb 01, 2022
1.850
1.870
1.840
1.860
13,510
+0.05(+2.76%)
Jan 31, 2022
1.750
1.810
1.750
1.810
17,804
+0.04(+2.26%)
Jan 28, 2022
1.760
1.780
1.750
1.770
17,200
+0.00(+0.00%)
Jan 27, 2022
1.840
1.910
1.750
1.770
38,766
-0.08(-4.32%)
Jan 26, 2022
1.810
1.890
1.810
1.850
53,789
+0.01(+0.54%)
Jan 25, 2022
1.910
2.000
1.810
1.840
77,538
-0.03(-1.60%)
Jan 24, 2022
1.920
1.920
1.860
1.870
34,930
-0.08(-4.10%)
Jan 21, 2022
2.000
2.000
1.900
1.950
28,048
-0.04(-2.01%)
Jan 20, 2022
2.050
2.050
1.960
1.990
62,267
-0.06(-2.93%)
Jan 19, 2022
1.960
2.050
1.960
2.050
84,067
+0.06(+3.02%)
Jan 18, 2022
1.980
2.000
1.920
1.990
17,026
-0.01(-0.50%)
Jan 17, 2022
1.970
2.000
1.950
2.000
11,558
+0.04(+2.04%)
Jan 14, 2022
1.940
1.960
1.920
1.960
4,711
+0.02(+1.03%)
Jan 13, 2022
1.920
2.000
1.900
1.940
43,333
+0.00(+0.00%)
Jan 12, 2022
1.890
1.950
1.880
1.940
21,972
+0.05(+2.65%)
Jan 11, 2022
1.870
1.910
1.840
1.890
32,374
+0.03(+1.61%)
Jan 10, 2022
1.870
1.890
1.850
1.860
6,149
+0.00(+0.00%)
Jan 07, 2022
1.850
1.860
1.830
1.860
18,158
+0.02(+1.09%)
Jan 06, 2022
1.950
1.950
1.820
1.840
40,522
-0.11(-5.64%)
Jan 05, 2022
2.100
2.100
1.900
1.950
67,512
-0.15(-7.14%)
Jan 04, 2022
2.050
2.100
2.050
2.100
32,538
+0.05(+2.44%)
Dec 31, 2021
2.050
2.050
2.050
0
+0.03(+1.49%)
Dec 30, 2021
2.060
2.100
2.020
2.020
18,916
-0.06(-2.88%)
Dec 29, 2021
2.010
2.100
2.010
2.080
19,311
-0.05(-2.35%)
Dec 24, 2021
2.130
2.130
2.130
0
+0.04(+1.91%)
Dec 23, 2021
2.100
2.100
2.020
2.090
68,600
+0.06(+2.96%)
Dec 22, 2021
2.200
2.200
2.030
2.030
21,164
-0.13(-6.02%)
Dec 21, 2021
2.050
2.260
2.020
2.160
228,247
+0.18(+9.09%)
Dec 20, 2021
1.870
1.980
1.800
1.980
65,716
+0.17(+9.39%)
Dec 17, 2021
1.780
1.830
1.780
1.810
27,500
+0.05(+2.84%)
Dec 16, 2021
1.690
1.770
1.690
1.760
35,151
+0.08(+4.76%)
Dec 15, 2021
1.660
1.700
1.640
1.680
14,048
+0.00(+0.00%)
Dec 14, 2021
1.680
1.710
1.660
1.680
12,033
-0.01(-0.59%)
Dec 13, 2021
1.680
1.700
1.660
1.690
38,960
+0.00(+0.00%)
Dec 10, 2021
1.690
1.690
1.650
1.690
7,185
+0.02(+1.20%)
Dec 09, 2021
1.660
1.670
1.640
1.670
34,502
+0.00(+0.00%)
Dec 08, 2021
1.730
1.730
1.670
1.670
14,183
-0.04(-2.34%)
Dec 07, 2021
1.700
1.730
1.690
1.710
17,171
-0.02(-1.16%)
Dec 06, 2021
1.760
1.760
1.700
1.730
20,135
+0.01(+0.58%)
Dec 03, 2021
1.720
1.760
1.710
1.720
18,783
-0.09(-4.97%)
Dec 02, 2021
1.720
1.810
1.710
1.810
34,355
+0.08(+4.62%)
Dec 01, 2021
1.720
1.790
1.720
1.730
7,520
-0.06(-3.35%)
Nov 30, 2021
1.730
1.790
1.710
1.790
24,283
+0.07(+4.07%)
Nov 29, 2021
1.700
1.830
1.680
1.720
27,197
+0.00(+0.00%)
Nov 26, 2021
1.760
1.760
1.710
1.720
11,500
-0.02(-1.15%)
Nov 25, 2021
1.720
1.750
1.670
1.740
80,872
+0.02(+1.16%)
Nov 24, 2021
1.730
1.750
1.720
1.720
2,026
-0.02(-1.15%)
Nov 23, 2021
1.720
1.740
1.700
1.740
40,001
+0.01(+0.58%)
Nov 22, 2021
1.740
1.770
1.710
1.730
44,616
-0.04(-2.26%)
Nov 19, 2021
1.810
1.830
1.720
1.770
71,278
-0.05(-2.75%)
Nov 18, 2021
1.780
1.820
1.790
1.820
68,766
+0.06(+3.41%)
Nov 17, 2021
1.790
1.840
1.750
1.760
54,433
-0.03(-1.68%)
Nov 16, 2021
1.860
1.900
1.700
1.790
145,052
-0.10(-5.29%)
Nov 15, 2021
1.880
1.890
1.860
1.890
3,020
+0.00(+0.00%)
Nov 12, 2021
1.800
1.930
1.790
1.890
65,854
+0.05(+2.72%)
Nov 11, 2021
1.750
1.870
1.750
1.840
85,564
+0.09(+5.14%)
Nov 10, 2021
1.730
1.750
200,649
+0.04(+2.34%)
Nov 09, 2021
1.710
1.710
1.700
1.710
17,033
-0.01(-0.58%)
Nov 08, 2021
1.740
1.740
1.660
1.720
27,352
-0.02(-1.15%)
Nov 05, 2021
1.710
1.740
1.690
1.740
16,799
+0.00(+0.00%)
Nov 04, 2021
1.690
1.750
1.690
1.740
6,838
+0.04(+2.35%)
Nov 03, 2021
1.720
1.730
1.680
1.700
20,068
-0.04(-2.30%)
Nov 02, 2021
1.790
1.790
1.730
1.740
20,726
-0.08(-4.40%)
Nov 01, 2021
1.650
1.820
1.640
1.820
55,997
+0.15(+8.98%)
Oct 29, 2021
1.650
1.690
1.650
1.670
26,151
-0.02(-1.18%)
Oct 28, 2021
1.710
1.730
1.690
1.690
11,400
-0.04(-2.31%)
Oct 27, 2021
1.710
1.750
1.670
1.730
45,954
+0.00(+0.00%)
Oct 26, 2021
1.740
1.730
15,357
-0.01(-0.57%)
Oct 25, 2021
1.790
1.790
1.740
1.740
16,516
-0.03(-1.69%)
Oct 22, 2021
1.770
1.810
1.770
1.770
34,253
+0.01(+0.57%)
Oct 21, 2021
1.740
1.800
1.730
1.760
8,015
+0.02(+1.15%)
Oct 20, 2021
1.760
1.760
1.740
1.740
9,901
-0.06(-3.33%)
Oct 19, 2021
1.780
1.800
1.740
1.800
12,316
+0.02(+1.12%)
Oct 18, 2021
1.780
1.800
1.760
1.780
10,220
+0.00(+0.00%)
Oct 15, 2021
1.760
1.790
1.760
1.780
4,713
-0.02(-1.11%)
Oct 14, 2021
1.790
1.800
1.780
1.800
7,884
+0.02(+1.12%)
Oct 13, 2021
1.670
1.830
1.670
1.780
60,249
+0.10(+5.95%)
Oct 12, 2021
1.730
1.730
1.680
1.680
4,964
-0.02(-1.18%)
Oct 08, 2021
1.700
1.700
1.700
0
+0.03(+1.80%)
Oct 07, 2021
1.710
1.710
1.670
1.670
5,944
-0.03(-1.76%)
Oct 06, 2021
1.650
1.760
1.630
1.700
15,962
+0.05(+3.03%)
Oct 05, 2021
1.650
1.650
1.640
1.650
4,202
+0.01(+0.61%)
Oct 04, 2021
1.700
1.720
1.630
1.640
12,388
-0.07(-4.09%)
Oct 01, 2021
1.710
1.710
1.680
1.710
5,886
+0.00(+0.00%)
Sep 30, 2021
1.710
1.710
1.680
1.710
12,081
-0.01(-0.58%)
Sep 29, 2021
1.680
1.740
1.660
1.720
10,624
+0.03(+1.78%)
Sep 28, 2021
1.790
1.790
1.660
1.690
19,384
-0.03(-1.74%)
Sep 27, 2021
1.770
1.790
1.720
1.720
7,234
-0.08(-4.44%)
Sep 24, 2021
1.660
1.810
1.580
1.800
73,149
+0.13(+7.78%)
Sep 23, 2021
1.760
1.760
1.670
1.670
33,617
-0.11(-6.18%)
Sep 22, 2021
1.730
1.820
1.720
1.780
14,914
+0.04(+2.30%)
Sep 21, 2021
1.690
1.750
1.690
1.740
29,566
+0.06(+3.57%)
Sep 20, 2021
1.740
1.740
1.620
1.680
39,490
-0.05(-2.89%)
Sep 17, 2021
1.770
1.790
1.730
1.730
9,681
-0.03(-1.70%)
Sep 16, 2021
1.860
1.880
1.730
1.760
189,519
-0.11(-5.88%)
Sep 15, 2021
1.880
1.900
1.850
1.870
25,635
-0.01(-0.53%)
Sep 14, 2021
1.890
1.910
1.880
1.880
19,890
-0.02(-1.05%)
Sep 13, 2021
1.880
1.930
1.850
1.900
19,700
-0.03(-1.55%)
Sep 10, 2021
1.960
1.970
1.900
1.930
38,967
-0.03(-1.53%)
Sep 09, 2021
2.180
2.180
1.880
1.960
211,837
-0.10(-4.85%)
Sep 08, 2021
2.130
2.150
2.060
2.060
25,716
-0.12(-5.50%)
Sep 07, 2021
2.250
2.250
2.130
2.180
51,390
-0.04(-1.80%)
Sep 03, 2021
2.220
2.220
2.220
0
+0.09(+4.23%)
Sep 02, 2021
2.220
2.220
2.000
2.130
48,985
-0.08(-3.62%)
Sep 01, 2021
2.280
2.290
2.170
2.210
21,402
-0.07(-3.07%)
Aug 31, 2021
2.260
2.390
2.240
2.280
32,922
+0.04(+1.79%)
Aug 30, 2021
2.210
2.290
2.200
2.240
21,106
+0.02(+0.90%)
Aug 27, 2021
2.300
2.300
1.950
2.220
42,625
+0.04(+1.83%)
Aug 26, 2021
2.060
2.250
2.060
2.180
14,542
+1.84(+541.18%)
Aug 25, 2021
0.3400
0.3400
0.3200
0.3400
205,759
+0.00(+0.00%)
Aug 24, 2021
0.3400
0.3450
0.3400
0.3400
24,000
+0.00(+0.00%)
Aug 23, 2021
0.3300
0.3400
0.3300
0.3400
83,200
+0.02(+6.25%)
Aug 20, 2021
0.3150
0.3300
0.3050
0.3200
373,136
+0.00(+0.00%)
Aug 19, 2021
0.3350
0.3350
0.3050
0.3200
705,400
-0.01(-3.03%)
Aug 18, 2021
0.3450
0.3450
0.3250
0.3300
310,233
-0.01(-2.94%)
Aug 17, 2021
0.3600
0.3650
0.3400
0.3400
306,124
-0.02(-5.56%)
Aug 16, 2021
0.3600
0.3600
0.3500
0.3600
110,000
+0.01(+1.41%)
Aug 13, 2021
0.3450
0.3650
0.3450
0.3550
156,439
+0.01(+2.90%)
Aug 12, 2021
0.3650
0.3650
0.3450
0.3450
292,500
-0.02(-5.48%)
Aug 11, 2021
0.3650
0.3650
0.3500
0.3650
249,000
+0.00(+0.00%)
Aug 10, 2021
0.3700
0.3700
0.3650
0.3650
93,740
-0.01(-1.35%)
Aug 09, 2021
0.3850
0.3850
0.3700
0.3700
55,500
-0.01(-2.63%)
Aug 06, 2021
0.3850
0.3850
0.3750
0.3800
108,700
-0.01(-2.56%)
Aug 05, 2021
0.3950
0.4000
0.3900
0.3900
134,200
-0.01(-1.27%)
Aug 04, 2021
0.3950
0.3950
0.3950
0.3950
59,000
+0.00(+0.00%)
Aug 03, 2021
0.4000
0.4050
0.3950
0.3950
193,800
-0.01(-1.25%)
Jul 30, 2021
0.4000
0.4000
0.4000
0
+0.01(+1.27%)
Jul 29, 2021
0.3800
0.3950
0.3750
0.3950
225,554
+0.02(+5.33%)
Jul 28, 2021
0.3750
0.3750
0.3750
0.3750
71,000
+0.01(+1.35%)
Jul 27, 2021
0.3800
0.3800
0.3700
0.3700
63,741
-0.01(-2.63%)
Jul 26, 2021
0.3800
0.3900
0.3750
0.3800
194,499
+0.01(+1.33%)
Jul 23, 2021
0.3750
0.3750
0.3750
0.3750
21,070
-0.01(-1.32%)
Jul 22, 2021
0.3750
0.3850
0.3700
0.3800
97,030
+0.00(+0.00%)
Jul 21, 2021
0.3550
0.3850
0.3550
0.3800
300,000
+0.03(+7.04%)
Jul 20, 2021
0.3600
0.3600
0.3550
0.3550
30,611
+0.00(+0.00%)
Jul 19, 2021
0.3550
0.3600
0.3400
0.3550
609,116
-0.01(-2.74%)
Jul 16, 2021
0.3900
0.3900
0.3650
0.3650
299,733
-0.03(-6.41%)
Jul 15, 2021
0.3550
0.3900
0.3550
0.3900
985,960
+0.04(+11.43%)
Jul 14, 2021
0.3500
0.3500
0.3500
0.3500
80,700
+0.00(+0.00%)
Jul 13, 2021
0.3400
0.3500
0.3400
0.3500
100,540
+0.01(+2.94%)
Jul 12, 2021
0.3450
0.3450
0.3400
0.3400
15,250
-0.00(-1.45%)
Jul 09, 2021
0.3400
0.3450
0.3400
0.3450
138,000
-0.01(-1.43%)
Jul 08, 2021
0.3450
0.3500
0.3450
0.3500
148,104
+0.01(+1.45%)
Jul 07, 2021
0.3500
0.3500
0.3400
0.3450
568,849
-0.01(-1.43%)
Jul 06, 2021
0.3500
0.3550
0.3400
0.3500
548,078
+0.00(+0.00%)
Jul 05, 2021
0.3550
0.3550
0.3500
0.3500
585,999
-0.01(-1.41%)
Jul 02, 2021
0.3600
0.3600
0.3550
0.3550
29,440
-0.01(-2.74%)
Jun 30, 2021
0.3650
0.3650
0.3650
0
-0.01(-1.35%)
Jun 29, 2021
0.3500
0.3700
0.3400
0.3700
574,400
+0.02(+5.71%)
Jun 28, 2021
0.3650
0.3650
0.3500
0.3500
386,790
-0.01(-2.78%)
Jun 25, 2021
0.3550
0.3650
0.3550
0.3600
157,428
+0.01(+2.86%)
Jun 24, 2021
0.3700
0.3700
0.3500
0.3500
870,610
-0.02(-5.41%)
Jun 23, 2021
0.3700
0.3750
0.3700
0.3700
328,600
+0.01(+1.37%)
Jun 22, 2021
0.3750
0.3750
0.3650
0.3650
1,039,800
-0.01(-1.35%)
Jun 21, 2021
0.3700
0.3750
0.3700
0.3700
193,000
+0.01(+2.78%)
Jun 18, 2021
0.3750
0.3750
0.3600
0.3600
634,400
-0.02(-4.00%)
Jun 17, 2021
0.3600
0.3800
0.3600
0.3750
695,889
+0.01(+1.35%)
Jun 16, 2021
0.3750
0.3850
0.3700
0.3700
563,029
-0.01(-2.63%)
Jun 15, 2021
0.4050
0.4050
0.3750
0.3800
590,650
-0.01(-2.56%)
Jun 14, 2021
0.4050
0.4050
0.3900
0.3900
187,500
-0.01(-1.27%)
Jun 11, 2021
0.4150
0.4150
0.3900
0.3950
326,406
-0.01(-2.47%)
Jun 10, 2021
0.4100
0.4100
0.4000
0.4050
702,550
+0.02(+3.85%)
Jun 09, 2021
0.3850
0.4100
0.3850
0.3900
389,838
+0.00(+0.00%)
Jun 08, 2021
0.3950
0.3950
0.3900
0.3900
282,981
-0.01(-1.27%)
Jun 07, 2021
0.4100
0.4100
0.3850
0.3950
465,210
-0.01(-3.66%)
Jun 04, 2021
0.4000
0.4150
0.3900
0.4100
721,810
+0.01(+2.50%)
Jun 03, 2021
39.00
0.4000
0.3800
0.4000
53,790,400
+0.00(+0.00%)
Jun 02, 2021
0.4350
0.4350
0.4000
0.4000
438,632
-0.03(-6.98%)
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.