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
Onesoft Solutions Inc
(TSV:
OSS
)
0.7100
+0.0500 (+7.58%)
Streaming Delayed Price
Updated: 11:31 AM EDT, Jun 5, 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
0.6900
0.6900
0.6600
0.6800
76,409
-0.01(-1.45%)
May 30, 2024
0.7000
0.7100
0.6800
0.6900
22,421
+0.00(+0.00%)
May 29, 2024
0.7000
0.7200
0.6800
0.6900
43,602
-0.01(-1.43%)
May 28, 2024
0.7300
0.7300
0.6900
0.7000
55,585
-0.04(-5.41%)
May 27, 2024
0.7600
0.7600
0.7400
0.7400
3,008
+0.02(+2.78%)
May 24, 2024
0.7300
0.7500
0.7200
0.7200
31,805
-0.01(-1.37%)
May 23, 2024
0.7700
0.7800
0.7300
0.7300
45,981
-0.04(-5.19%)
May 22, 2024
0.7700
0.7700
0.7700
0.7700
2,675
+0.00(+0.00%)
May 21, 2024
0.7800
0.7900
0.7700
0.7700
35,747
+0.00(+0.00%)
May 17, 2024
0.7700
0
-0.02(-2.53%)
May 16, 2024
0.8000
0.8000
0.7900
0.7900
9,455
+0.00(+0.00%)
May 15, 2024
0.8100
0.8100
0.7900
0.7900
14,082
-0.02(-2.47%)
May 14, 2024
0.8100
0.8100
0.8100
0.8100
26,000
+0.00(+0.00%)
May 13, 2024
0.8100
0.8100
0.8000
0.8100
37,979
+0.00(+0.00%)
May 10, 2024
0.8000
0.8200
0.8000
0.8100
62,189
+0.02(+2.53%)
May 09, 2024
0.8000
0.8000
0.7900
0.7900
3,970
-0.01(-1.25%)
May 08, 2024
0.8000
0.8100
0.8000
0.8000
45,176
+0.00(+0.00%)
May 07, 2024
0.8000
0.8000
0.8000
0.8000
9,977
+0.00(+0.00%)
May 06, 2024
0.7900
0.8100
0.7900
0.8000
30,950
+0.01(+1.27%)
May 03, 2024
0.7900
0.8100
0.7800
0.7900
44,782
+0.00(+0.00%)
May 02, 2024
0.7900
0.8000
0.7900
0.7900
24,667
-0.01(-1.25%)
May 01, 2024
0.8000
0.8000
0.8000
0.8000
8,000
+0.00(+0.00%)
Apr 30, 2024
0.8000
0.8300
0.8000
0.8000
112,873
+0.00(+0.00%)
Apr 29, 2024
0.7900
0.8000
0.7800
0.8000
21,249
+0.01(+1.27%)
Apr 26, 2024
0.7900
0.8000
0.7800
0.7900
59,832
+0.00(+0.00%)
Apr 25, 2024
0.7900
0.7900
0.7900
0.7900
7,810
+0.01(+1.28%)
Apr 24, 2024
0.7900
0.7900
0.7800
0.7800
14,710
-0.03(-3.70%)
Apr 23, 2024
0.7900
0.8200
0.7800
0.8100
49,500
+0.02(+2.53%)
Apr 22, 2024
0.8000
0.8000
0.7600
0.7900
108,918
+0.00(+0.00%)
Apr 19, 2024
0.7900
0.7900
0.7800
0.7900
33,779
+0.00(+0.00%)
Apr 18, 2024
0.7900
0.8200
0.7900
0.7900
51,980
+0.00(+0.00%)
Apr 17, 2024
0.8000
0.8000
0.7900
0.7900
63,400
-0.01(-1.25%)
Apr 16, 2024
0.8000
0.8000
0.7900
0.8000
73,000
+0.00(+0.00%)
Apr 15, 2024
0.8100
0.8200
0.8000
0.8000
24,200
+0.00(+0.00%)
Apr 12, 2024
0.8100
0.8300
0.8000
0.8000
35,720
-0.01(-1.23%)
Apr 11, 2024
0.8200
0.8200
0.8000
0.8100
90,002
-0.01(-1.22%)
Apr 10, 2024
0.7800
0.8200
0.7800
0.8200
19,100
+0.05(+6.49%)
Apr 09, 2024
0.7900
0.7900
0.7700
0.7700
43,832
-0.03(-3.75%)
Apr 08, 2024
0.8100
0.8100
0.7900
0.8000
46,284
+0.00(+0.00%)
Apr 05, 2024
0.8000
0.8000
0.7900
0.8000
19,031
+0.00(+0.00%)
Apr 04, 2024
0.8100
0.8200
0.7900
0.8000
66,998
-0.01(-1.23%)
Apr 03, 2024
0.8300
0.8300
0.8000
0.8100
67,713
-0.03(-3.57%)
Apr 02, 2024
0.8600
0.8600
0.8000
0.8400
141,001
-0.02(-2.33%)
Apr 01, 2024
0.8400
0.8600
0.8300
0.8600
67,574
+0.01(+1.18%)
Mar 28, 2024
0.8500
0
+0.04(+4.94%)
Mar 27, 2024
0.8000
0.8300
0.8000
0.8100
109,854
-0.02(-2.41%)
Mar 26, 2024
0.8400
0.8400
0.8300
0.8300
12,847
-0.01(-1.19%)
Mar 25, 2024
0.8100
0.8500
0.8100
0.8400
29,187
+0.00(+0.00%)
Mar 22, 2024
0.8200
0.8400
0.8200
0.8400
51,085
+0.01(+1.20%)
Mar 21, 2024
0.8600
0.8600
0.8200
0.8300
53,701
-0.01(-1.19%)
Mar 20, 2024
0.8400
0.8400
0.8400
0.8400
23,015
-0.02(-2.33%)
Mar 19, 2024
0.8400
0.8600
0.8400
0.8600
33,898
+0.02(+2.38%)
Mar 18, 2024
0.8400
0.8400
0.8400
0.8400
4,183
+0.00(+0.00%)
Mar 15, 2024
0.8700
0.8700
0.8400
0.8400
5,400
+0.00(+0.00%)
Mar 14, 2024
0.8500
0.8500
0.8300
0.8400
14,079
+0.00(+0.00%)
Mar 13, 2024
0.8500
0.8600
0.8300
0.8400
39,679
-0.01(-1.18%)
Mar 12, 2024
0.8700
0.8700
0.8400
0.8500
50,978
-0.02(-2.30%)
Mar 11, 2024
0.9000
0.9100
0.8400
0.8700
124,306
-0.05(-5.43%)
Mar 08, 2024
0.8800
0.9200
0.8800
0.9200
192,419
+0.04(+4.55%)
Mar 07, 2024
0.8900
0.8900
0.8800
0.8800
24,500
-0.02(-2.22%)
Mar 06, 2024
0.8600
0.9000
0.8500
0.9000
90,200
+0.04(+4.65%)
Mar 05, 2024
0.8600
0.8600
0.8600
0.8600
6,851
-0.02(-2.27%)
Mar 04, 2024
0.8300
0.8800
0.8300
0.8800
67,395
+0.05(+6.02%)
Mar 01, 2024
0.9000
0.9000
0.8200
0.8300
90,300
-0.08(-8.79%)
Feb 29, 2024
0.8900
0.9200
0.8900
0.9100
87,246
+0.02(+2.25%)
Feb 28, 2024
0.8100
0.8900
0.8100
0.8900
26,020
+0.05(+5.95%)
Feb 27, 2024
0.8200
0.8500
0.8200
0.8400
56,750
+0.02(+2.44%)
Feb 26, 2024
0.8100
0.8200
0.8000
0.8200
28,215
+0.01(+1.23%)
Feb 23, 2024
0.7500
0.8100
0.7400
0.8100
61,547
+0.07(+9.46%)
Feb 22, 2024
0.8000
0.8200
0.7400
0.7400
161,731
-0.06(-7.50%)
Feb 21, 2024
0.8800
0.8800
0.8000
0.8000
390,037
-0.09(-10.11%)
Feb 20, 2024
0.9000
0.9200
0.8900
0.8900
108,007
-0.01(-1.11%)
Feb 16, 2024
0.9000
0
-0.02(-2.17%)
Feb 15, 2024
0.9000
0.9200
0.8800
0.9200
133,532
+0.02(+2.22%)
Feb 14, 2024
0.8900
0.9000
0.8700
0.9000
66,415
+0.01(+1.12%)
Feb 13, 2024
0.8700
0.8900
0.8600
0.8900
134,175
+0.03(+3.49%)
Feb 12, 2024
0.8500
0.8600
0.8500
0.8600
146,071
+0.01(+1.18%)
Feb 09, 2024
0.8500
0.8500
0.8400
0.8500
59,010
+0.00(+0.00%)
Feb 08, 2024
0.8200
0.8500
0.8100
0.8500
87,662
+0.03(+3.66%)
Feb 07, 2024
0.8000
0.8200
0.8000
0.8200
88,350
+0.02(+2.50%)
Feb 06, 2024
0.7900
0.8100
0.7900
0.8000
11,000
+0.01(+1.27%)
Feb 05, 2024
0.8000
0.8000
0.7900
0.7900
5,521
-0.01(-1.25%)
Feb 02, 2024
0.8000
0.8000
0.8000
0.8000
7,177
+0.01(+1.27%)
Feb 01, 2024
0.8100
0.8100
0.7900
0.7900
15,500
-0.02(-2.47%)
Jan 31, 2024
0.8100
0.8100
0.8000
0.8100
18,500
-0.01(-1.22%)
Jan 30, 2024
0.8000
0.8200
0.8000
0.8200
26,106
+0.02(+2.50%)
Jan 29, 2024
0.8000
0.8100
0.7800
0.8000
42,970
+0.00(+0.00%)
Jan 26, 2024
0.8000
0.8100
0.7900
0.8000
41,007
+0.02(+2.56%)
Jan 25, 2024
0.8100
0.8100
0.7800
0.7800
15,916
-0.02(-2.50%)
Jan 24, 2024
0.8100
0.8100
0.8000
0.8000
53,100
+0.00(+0.00%)
Jan 23, 2024
0.8200
0.8200
0.7800
0.8000
35,100
-0.01(-1.23%)
Jan 22, 2024
0.8200
0.8200
0.8100
0.8100
4,040
+0.00(+0.00%)
Jan 19, 2024
0.8200
0.8200
0.8000
0.8100
18,345
-0.01(-1.22%)
Jan 18, 2024
0.8100
0.8200
0.7900
0.8200
41,533
+0.02(+2.50%)
Jan 17, 2024
0.8200
0.8200
0.8000
0.8000
4,642
-0.02(-2.44%)
Jan 16, 2024
0.8100
0.8200
0.8000
0.8200
23,704
+0.03(+3.80%)
Jan 15, 2024
0.8200
0.8200
0.7900
0.7900
8,650
-0.01(-1.25%)
Jan 12, 2024
0.8000
0.8100
0.7800
0.8000
46,000
-0.01(-1.23%)
Jan 11, 2024
0.8000
0.8100
0.7900
0.8100
58,721
+0.02(+2.53%)
Jan 10, 2024
0.7900
0.8000
0.7900
0.7900
15,967
+0.01(+1.28%)
Jan 09, 2024
0.8000
0.8000
0.7800
0.7800
75,000
-0.01(-1.27%)
Jan 08, 2024
0.7400
0.7900
0.7300
0.7900
98,300
+0.05(+6.76%)
Jan 05, 2024
0.7400
0.7500
0.7000
0.7400
69,205
+0.01(+1.37%)
Jan 04, 2024
0.7100
0.7400
0.7100
0.7300
23,874
+0.02(+2.82%)
Jan 03, 2024
0.6900
0.7300
0.6900
0.7100
21,201
-0.01(-1.39%)
Jan 02, 2024
0.7500
0.7500
0.7000
0.7200
54,772
-0.03(-4.00%)
Dec 29, 2023
0.7500
0
+0.02(+2.74%)
Dec 28, 2023
0.7300
0.7300
0.7000
0.7300
15,830
-0.01(-1.35%)
Dec 27, 2023
0.7300
0.7500
0.7100
0.7400
44,556
-0.01(-1.33%)
Dec 22, 2023
0.7500
0
+0.00(+0.00%)
Dec 21, 2023
0.7100
0.7500
0.7100
0.7500
27,970
+0.05(+7.14%)
Dec 20, 2023
0.7000
0.7000
0.7000
0.7000
3,240
+0.00(+0.00%)
Dec 19, 2023
0.7100
0.7200
0.6900
0.7000
27,813
+0.00(+0.00%)
Dec 18, 2023
0.7300
0.7400
0.7000
0.7000
27,020
-0.02(-2.78%)
Dec 15, 2023
0.7200
0.7200
0.7000
0.7200
41,500
+0.00(+0.00%)
Dec 14, 2023
0.7100
0.7200
0.7100
0.7200
22,066
+0.02(+2.86%)
Dec 13, 2023
0.7100
0.7100
0.7000
0.7000
20,156
-0.02(-2.78%)
Dec 12, 2023
0.7000
0.7200
0.7000
0.7200
10,100
+0.02(+2.86%)
Dec 11, 2023
0.7100
0.7100
0.7000
0.7000
33,509
-0.01(-1.41%)
Dec 08, 2023
0.7300
0.7300
0.7100
0.7100
4,000
-0.01(-1.39%)
Dec 07, 2023
0.6700
0.7200
0.6700
0.7200
9,000
+0.00(+0.00%)
Dec 06, 2023
0.7300
0.7300
0.7000
0.7200
40,705
-0.01(-1.37%)
Dec 05, 2023
0.7200
0.7300
0.7200
0.7300
45,298
+0.03(+4.29%)
Dec 04, 2023
0.7000
0.7000
0.7000
0.7000
1,515
-0.01(-1.41%)
Dec 01, 2023
0.7100
0.7100
0.7100
0.7100
4,250
+0.02(+2.90%)
Nov 30, 2023
0.7200
0.7200
0.6900
0.6900
12,500
-0.03(-4.17%)
Nov 28, 2023
0.7200
0
+0.00(+0.00%)
Nov 27, 2023
0.7400
0.7500
0.7100
0.7200
48,621
-0.01(-1.37%)
Nov 24, 2023
0.7500
0.7500
0.7300
0.7300
11,003
-0.02(-2.67%)
Nov 23, 2023
0.7500
0.7500
0.7500
0.7500
10,500
-0.02(-2.60%)
Nov 22, 2023
0.7300
0.7700
0.7300
0.7700
92,110
+0.04(+5.48%)
Nov 21, 2023
0.7700
0.7700
0.7300
0.7300
16,853
-0.03(-3.95%)
Nov 20, 2023
0.7200
0.7900
0.7200
0.7600
116,750
+0.07(+10.14%)
Nov 17, 2023
0.7300
0.7300
0.6900
0.6900
61,060
-0.04(-5.48%)
Nov 16, 2023
0.6800
0.7900
0.6800
0.7300
184,281
+0.10(+15.87%)
Nov 15, 2023
0.6500
0.6500
0.6300
0.6300
50,184
-0.01(-1.56%)
Nov 14, 2023
0.6500
0.6600
0.6400
0.6400
24,101
+0.00(+0.00%)
Nov 13, 2023
0.6600
0.6600
0.6200
0.6400
53,700
-0.02(-3.03%)
Nov 10, 2023
0.6700
0.6900
0.6600
0.6600
5,604
+0.00(+0.00%)
Nov 09, 2023
0.6700
0.6900
0.6600
0.6600
186,000
-0.01(-1.49%)
Nov 08, 2023
0.6700
0.6700
0.6700
0.6700
60,755
+0.00(+0.00%)
Nov 07, 2023
0.6700
0.6700
0.6700
0.6700
3,500
+0.00(+0.00%)
Nov 06, 2023
0.6700
0.6700
0.6600
0.6700
80,565
+0.01(+1.52%)
Nov 03, 2023
0.6500
0.6700
0.6500
0.6600
35,465
-0.01(-1.49%)
Nov 02, 2023
0.6500
0.6900
0.6500
0.6700
39,000
+0.02(+3.08%)
Nov 01, 2023
0.6500
0.6600
0.6300
0.6500
25,375
-0.01(-1.52%)
Oct 31, 2023
0.6500
0.6600
0.6400
0.6600
35,855
+0.03(+4.76%)
Oct 30, 2023
0.6700
0.6700
0.6200
0.6300
181,954
-0.05(-7.35%)
Oct 27, 2023
0.6800
0.6800
0.6800
0.6800
1,013
+0.00(+0.00%)
Oct 26, 2023
0.6800
0.6800
0.6800
0.6800
18,000
+0.00(+0.00%)
Oct 25, 2023
0.6800
0.6900
0.6800
0.6800
10,000
+0.01(+1.49%)
Oct 24, 2023
0.6800
0.6800
0.6700
0.6700
2,050
+0.00(+0.00%)
Oct 23, 2023
0.6700
0.6700
0.6700
0.6700
8,500
+0.00(+0.00%)
Oct 20, 2023
0.6700
0.6700
0.6300
0.6700
27,847
+0.01(+1.52%)
Oct 19, 2023
0.6900
0.7000
0.6600
0.6600
85,201
-0.03(-4.35%)
Oct 18, 2023
0.6900
0.6900
0.6900
0.6900
500
+0.00(+0.00%)
Oct 17, 2023
0.7000
0.7000
0.6900
0.6900
58,600
-0.02(-2.82%)
Oct 16, 2023
0.7500
0.7500
0.7000
0.7100
67,303
-0.03(-4.05%)
Oct 13, 2023
0.7400
0.7500
0.7400
0.7400
36,541
+0.01(+1.37%)
Oct 12, 2023
0.7300
0.7300
0.7200
0.7300
7,150
+0.00(+0.00%)
Oct 11, 2023
0.7400
0.7500
0.7300
0.7300
19,208
-0.01(-1.35%)
Oct 10, 2023
0.7600
0.7600
0.7300
0.7400
56,942
-0.01(-1.33%)
Oct 06, 2023
0.7500
0
+0.01(+1.35%)
Oct 05, 2023
0.7400
0.7400
0.7400
0.7400
6,500
+0.01(+1.37%)
Oct 04, 2023
0.7300
0.7300
0.7200
0.7300
35,052
-0.01(-1.35%)
Oct 03, 2023
0.7500
0.7500
0.7400
0.7400
5,545
-0.01(-1.33%)
Oct 02, 2023
0.7500
0.7500
0.7400
0.7500
9,745
+0.00(+0.00%)
Sep 29, 2023
0.7200
0.7500
0.7200
0.7500
12,700
-0.01(-1.32%)
Sep 28, 2023
0.7400
0.7600
0.7400
0.7600
39,651
+0.01(+1.33%)
Sep 27, 2023
0.7400
0.7500
0.7400
0.7500
41,000
+0.00(+0.00%)
Sep 26, 2023
0.7400
0.7600
0.7400
0.7500
42,167
+0.01(+1.35%)
Sep 25, 2023
0.7400
0.7400
0.7300
0.7400
34,774
+0.01(+1.37%)
Sep 22, 2023
0.6600
0.7300
0.6600
0.7300
78,000
+0.02(+2.82%)
Sep 21, 2023
0.7200
0.7200
0.7100
0.7100
14,575
-0.01(-1.39%)
Sep 20, 2023
0.7100
0.7200
0.7000
0.7200
90,591
+0.00(+0.00%)
Sep 19, 2023
0.7400
0.7600
0.7100
0.7200
71,105
-0.06(-7.69%)
Sep 18, 2023
0.8000
0.8000
0.7700
0.7800
27,849
-0.02(-2.50%)
Sep 15, 2023
0.8100
0.8100
0.8000
0.8000
10,382
+0.00(+0.00%)
Sep 14, 2023
0.7900
0.8000
0.7900
0.8000
39,791
+0.01(+1.27%)
Sep 13, 2023
0.8000
0.8000
0.7900
0.7900
16,129
-0.01(-1.25%)
Sep 12, 2023
0.8200
0.8200
0.7900
0.8000
61,310
+0.01(+1.27%)
Sep 11, 2023
0.8000
0.8100
0.7900
0.7900
52,111
-0.03(-3.66%)
Sep 08, 2023
0.8000
0.8300
0.8000
0.8200
39,611
+0.03(+3.80%)
Sep 07, 2023
0.8300
0.8300
0.7900
0.7900
31,558
-0.05(-5.95%)
Sep 06, 2023
0.8400
0.8500
0.8300
0.8400
72,634
+0.01(+1.20%)
Sep 05, 2023
0.8300
0.8300
0.8300
0.8300
22,919
+0.00(+0.00%)
Sep 01, 2023
0.8300
0
+0.01(+1.22%)
Aug 31, 2023
0.8200
0.8300
0.8200
0.8200
11,074
+0.00(+0.00%)
Aug 30, 2023
0.8200
0.8300
0.8100
0.8200
22,536
-0.02(-2.38%)
Aug 29, 2023
0.8400
0.8400
0.8300
0.8400
81,581
-0.01(-1.18%)
Aug 28, 2023
0.8000
0.8500
0.8000
0.8500
211,570
+0.04(+4.94%)
Aug 25, 2023
0.8000
0.8100
0.7800
0.8100
49,671
+0.01(+1.25%)
Aug 24, 2023
0.8000
0.8100
0.8000
0.8000
49,611
-0.01(-1.23%)
Aug 23, 2023
0.8300
0.8300
0.7800
0.8100
126,287
-0.03(-3.57%)
Aug 22, 2023
0.8300
0.8400
0.8300
0.8400
104,531
+0.01(+1.20%)
Aug 21, 2023
0.8200
0.8500
0.8200
0.8300
527,142
+0.01(+1.22%)
Aug 18, 2023
0.8000
0.8500
0.8000
0.8200
180,033
+0.03(+3.80%)
Aug 17, 2023
0.8300
0.8500
0.7900
0.7900
293,012
-0.04(-4.82%)
Aug 16, 2023
0.8400
0.8400
0.8300
0.8300
78,175
-0.02(-2.35%)
Aug 15, 2023
0.8300
0.8500
0.8300
0.8500
157,046
+0.01(+1.19%)
Aug 14, 2023
0.8000
0.8400
0.8000
0.8400
157,357
+0.05(+6.33%)
Aug 11, 2023
0.7400
0.7900
0.7200
0.7900
121,239
+0.05(+6.76%)
Aug 10, 2023
0.7400
0.7600
0.7400
0.7400
163,523
+0.00(+0.00%)
Aug 09, 2023
0.7400
0.7400
0.7300
0.7400
30,457
+0.02(+2.78%)
Aug 08, 2023
0.7300
0.7300
0.6900
0.7200
32,033
-0.01(-1.37%)
Aug 04, 2023
0.7300
0
+0.00(+0.00%)
Aug 03, 2023
0.7400
0.7400
0.7200
0.7300
22,474
-0.01(-1.35%)
Aug 02, 2023
0.7700
0.7800
0.7400
0.7400
26,637
-0.03(-3.90%)
Aug 01, 2023
0.7800
0.7800
0.7600
0.7700
64,878
+0.01(+1.32%)
Jul 31, 2023
0.7500
0.7600
0.7500
0.7600
206,988
+0.02(+2.70%)
Jul 28, 2023
0.7100
0.7400
0.7000
0.7400
64,392
+0.03(+4.23%)
Jul 27, 2023
0.7200
0.7200
0.7000
0.7100
24,002
-0.01(-1.39%)
Jul 26, 2023
0.7400
0.7600
0.6800
0.7200
68,934
-0.02(-2.70%)
Jul 25, 2023
0.7400
0.7600
0.7400
0.7400
81,905
+0.00(+0.00%)
Jul 24, 2023
0.7600
0.7600
0.7100
0.7400
96,570
+0.00(+0.00%)
Jul 21, 2023
0.7300
0.7600
0.7300
0.7400
102,980
+0.01(+1.37%)
Jul 20, 2023
0.7200
0.7800
0.7200
0.7300
472,339
+0.02(+2.82%)
Jul 19, 2023
0.7100
0.7200
0.7100
0.7100
79,321
+0.00(+0.00%)
Jul 18, 2023
0.7000
0.7200
0.7000
0.7100
153,888
-0.01(-1.39%)
Jul 17, 2023
0.6400
0.7400
0.6400
0.7200
406,247
+0.00(+0.00%)
Jul 14, 2023
0.6300
0.7200
0.6300
0.7200
157,723
+0.10(+16.13%)
Jul 13, 2023
0.5700
0.6300
0.5700
0.6200
359,384
+0.04(+6.90%)
Jul 12, 2023
0.5500
0.5900
0.5500
0.5800
220,857
+0.00(+0.00%)
Jul 11, 2023
0.5600
0.5800
0.5400
0.5800
174,325
+0.01(+1.75%)
Jul 10, 2023
0.5600
0.5800
0.5500
0.5700
259,905
+0.00(+0.00%)
Jul 07, 2023
0.5000
0.5800
0.5000
0.5700
149,402
+0.07(+14.00%)
Jul 06, 2023
0.5000
0.5200
0.5000
0.5000
22,663
+0.00(+0.00%)
Jul 05, 2023
0.5300
0.5300
0.5000
0.5000
14,133
+0.00(+0.00%)
Jul 04, 2023
0.5200
0.5200
0.5000
0.5000
28,680
-0.02(-3.85%)
Jun 30, 2023
0.5200
0
+0.00(+0.00%)
Jun 29, 2023
0.5000
0.5200
0.5000
0.5200
34,000
+0.02(+4.00%)
Jun 28, 2023
0.5000
0.5000
0.4950
0.5000
15,580
+0.00(+0.00%)
Jun 27, 2023
0.5000
0.5000
0.5000
0.5000
165,423
-0.01(-1.96%)
Jun 26, 2023
0.5200
0.5200
0.5000
0.5100
109,543
+0.00(+0.00%)
Jun 23, 2023
0.5200
0.5200
0.5100
0.5100
64,502
-0.02(-3.77%)
Jun 22, 2023
0.5200
0.5300
0.5200
0.5300
13,500
+0.02(+3.92%)
Jun 21, 2023
0.5300
0.5300
0.5100
0.5100
31,000
-0.02(-3.77%)
Jun 20, 2023
0.5400
0.5400
0.5200
0.5300
121,768
-0.02(-3.64%)
Jun 19, 2023
0.5500
0.5500
0.5400
0.5500
17,013
-0.01(-1.79%)
Jun 16, 2023
0.5200
0.5600
0.5200
0.5600
55,711
+0.03(+5.66%)
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.