Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: MJAR )

N/A UNCHANGED
Last Price Updated: 3:21 PM EDT, Mar 17, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.230 1.270 1.100 1.180 102,983 -0.05(-4.07%)
May 30, 2019 1.430 1.520 1.200 1.230 153,072 -0.21(-14.58%)
May 29, 2019 1.230 1.540 1.220 1.440 222,716 +0.21(+17.07%)
May 28, 2019 1.260 1.260 1.230 1.230 22,969 -0.03(-2.38%)
May 27, 2019 1.280 1.280 1.220 1.260 650 +0.00(+0.00%)
May 24, 2019 1.280 1.280 1.220 1.260 17,791 -0.02(-1.56%)
May 23, 2019 1.330 1.330 1.250 1.280 15,161 -0.02(-1.54%)
May 22, 2019 1.330 1.330 1.240 1.300 32,932 +0.04(+3.17%)
May 21, 2019 1.350 1.350 1.240 1.260 38,497 -0.04(-3.08%)
May 17, 2019 1.300 1.300 1.300 0 +0.09(+7.44%)
May 16, 2019 1.090 1.340 1.090 1.210 220,002 +0.13(+12.04%)
May 15, 2019 1.220 1.240 1.050 1.080 451,389 -0.12(-10.00%)
May 14, 2019 1.290 1.370 1.200 1.200 252,346 -0.05(-4.00%)
May 13, 2019 1.440 1.450 1.250 1.250 172,311 -0.10(-7.41%)
May 10, 2019 1.520 1.520 1.350 1.350 194,507 -0.13(-8.78%)
May 09, 2019 1.710 1.720 1.320 1.480 493,191 -0.22(-12.94%)
May 08, 2019 1.860 1.930 1.690 1.700 250,582 -0.36(-17.48%)
May 06, 2019 2.060 2.060 2.060 0 -0.04(-1.90%)
May 03, 2019 2.010 2.180 1.910 2.100 84,216 +0.13(+6.60%)
May 02, 2019 1.690 2.100 1.640 1.970 349,616 -0.01(-0.51%)
May 01, 2019 2.400 2.400 1.770 1.980 570,786 -0.38(-16.10%)
Apr 30, 2019 2.410 2.450 2.340 2.360 33,301 -0.08(-3.28%)
Apr 29, 2019 2.350 2.510 2.340 2.440 100,889 +0.10(+4.27%)
Apr 26, 2019 2.500 2.500 2.260 2.340 83,925 -0.12(-4.88%)
Apr 25, 2019 2.380 2.470 2.280 2.460 72,259 +0.08(+3.36%)
Apr 24, 2019 2.500 2.500 2.370 2.380 48,530 -0.12(-4.80%)
Apr 23, 2019 2.590 2.590 2.450 2.500 47,683 -0.09(-3.47%)
Apr 22, 2019 2.600 2.600 2.510 2.590 61,403 +0.00(+0.00%)
Apr 18, 2019 2.590 2.590 2.590 0 +0.09(+3.60%)
Apr 17, 2019 2.640 2.650 2.340 2.500 201,425 -0.14(-5.30%)
Apr 16, 2019 2.650 2.720 2.510 2.640 69,307 +0.12(+4.76%)
Apr 15, 2019 2.500 2.560 2.470 2.520 81,741 +0.03(+1.20%)
Apr 12, 2019 2.500 2.650 2.420 2.490 97,383 +0.03(+1.22%)
Apr 11, 2019 2.800 2.800 2.400 2.460 165,429 -0.33(-11.83%)
Apr 10, 2019 2.930 2.940 2.760 2.790 90,436 -0.14(-4.78%)
Apr 09, 2019 3.000 3.000 2.870 2.930 81,674 -0.10(-3.30%)
Apr 08, 2019 2.940 3.050 2.780 3.030 150,131 +0.13(+4.48%)
Apr 05, 2019 2.940 3.170 2.880 2.900 132,803 -0.05(-1.69%)
Apr 04, 2019 3.170 3.250 2.850 2.950 120,859 -0.28(-8.67%)
Apr 03, 2019 3.220 3.250 3.010 3.230 94,617 +0.14(+4.53%)
Apr 02, 2019 3.420 3.470 2.910 3.090 1,183,651 -0.33(-9.65%)
Apr 01, 2019 3.340 3.450 3.200 3.420 104,238 +0.23(+7.21%)
Mar 29, 2019 3.510 3.550 3.050 3.190 150,214 -0.41(-11.39%)
Mar 28, 2019 3.850 3.850 3.280 3.600 173,754 -0.25(-6.49%)
Mar 27, 2019 3.860 3.860 3.750 3.850 17,339 +0.04(+1.05%)
Mar 26, 2019 3.850 3.900 3.800 3.810 21,626 -0.07(-1.80%)
Mar 25, 2019 3.880 3.950 3.830 3.880 33,858 +0.03(+0.78%)
Mar 22, 2019 3.940 4.000 3.740 3.850 92,391 -0.01(-0.26%)
Mar 21, 2019 3.930 4.000 3.810 3.860 45,668 -0.01(-0.26%)
Mar 20, 2019 3.880 3.960 3.840 3.870 22,277 +0.01(+0.26%)
Mar 19, 2019 4.280 4.280 3.730 3.860 113,046 -0.39(-9.18%)
Mar 18, 2019 3.800 4.280 3.730 4.250 193,103 +0.65(+18.06%)
Mar 15, 2019 4.140 4.260 3.580 3.600 139,390 -0.50(-12.20%)
Mar 14, 2019 4.190 4.190 3.930 4.100 85,722 -0.04(-0.97%)
Mar 13, 2019 4.330 4.370 4.070 4.140 49,587 -0.16(-3.72%)
Mar 12, 2019 4.030 4.350 4.010 4.300 132,085 +0.31(+7.77%)
Mar 11, 2019 3.880 4.000 3.790 3.990 53,340 +0.22(+5.84%)
Mar 08, 2019 3.960 3.990 3.770 3.770 46,510 -0.25(-6.22%)
Mar 07, 2019 4.100 4.100 3.710 4.020 101,962 -0.06(-1.47%)
Mar 06, 2019 4.160 4.160 3.970 4.080 60,528 -0.10(-2.39%)
Mar 05, 2019 4.250 4.280 4.050 4.180 65,698 -0.10(-2.34%)
Mar 04, 2019 4.240 4.280 4.130 4.280 33,734 +0.04(+0.94%)
Mar 01, 2019 4.500 4.500 4.180 4.240 26,842 -0.05(-1.17%)
Feb 28, 2019 4.600 4.690 4.290 4.290 42,680 -0.30(-6.54%)
Feb 27, 2019 4.850 4.870 4.590 4.590 28,063 -0.31(-6.33%)
Feb 26, 2019 4.950 4.950 4.640 4.900 65,910 -0.06(-1.21%)
Feb 25, 2019 5.000 5.150 4.930 4.960 87,279 +0.03(+0.61%)
Feb 22, 2019 4.850 5.180 4.820 4.930 100,159 +0.08(+1.65%)
Feb 21, 2019 4.500 4.940 4.500 4.850 120,625 +0.40(+8.99%)
Feb 20, 2019 4.200 4.490 4.000 4.450 148,457 +0.30(+7.23%)
Feb 19, 2019 4.000 4.370 4.000 4.150 163,160 +0.15(+3.75%)
Feb 15, 2019 4.000 4.000 4.000 0 -0.17(-4.08%)
Feb 14, 2019 4.150 4.650 4.150 4.170 39,047 -0.06(-1.42%)
Feb 13, 2019 4.390 4.410 4.110 4.230 43,328 -0.13(-2.98%)
Feb 12, 2019 4.400 4.500 4.290 4.360 37,193 +0.01(+0.23%)
Feb 11, 2019 4.520 4.650 4.350 4.350 40,409 -0.15(-3.33%)
Feb 08, 2019 4.440 4.600 4.440 4.500 68,467 +0.06(+1.35%)
Feb 07, 2019 4.200 4.640 4.190 4.440 103,847 +0.34(+8.29%)
Feb 06, 2019 4.490 4.500 4.100 4.100 61,491 -0.35(-7.87%)
Feb 05, 2019 4.750 4.750 4.100 4.450 114,352 -0.25(-5.32%)
Feb 04, 2019 4.040 4.850 4.040 4.700 231,314 +0.72(+18.09%)
Feb 01, 2019 3.880 4.050 3.880 3.980 99,966 +0.09(+2.31%)
Jan 31, 2019 3.840 3.890 3.750 3.890 57,181 +0.09(+2.37%)
Jan 30, 2019 3.800 3.860 3.770 3.800 41,217 +0.00(+0.00%)
Jan 29, 2019 3.940 3.950 3.750 3.800 66,384 -0.15(-3.80%)
Jan 28, 2019 3.950 4.040 3.850 3.950 107,002 +0.10(+2.60%)
Jan 25, 2019 3.980 4.000 3.800 3.850 74,269 -0.09(-2.28%)
Jan 24, 2019 4.000 4.050 3.860 3.940 58,770 -0.06(-1.50%)
Jan 23, 2019 3.900 4.050 3.800 4.000 90,406 +0.25(+6.67%)
Jan 22, 2019 3.750 3.990 3.720 3.750 44,186 -0.01(-0.27%)
Jan 21, 2019 4.030 4.030 3.730 3.760 17,391 -0.27(-6.70%)
Jan 18, 2019 4.160 4.250 3.960 4.030 23,540 -0.15(-3.59%)
Jan 17, 2019 4.300 4.340 4.160 4.180 29,361 +0.03(+0.72%)
Jan 16, 2019 4.570 4.620 4.150 4.150 40,093 -0.34(-7.57%)
Jan 15, 2019 4.800 4.810 4.470 4.490 30,890 -0.32(-6.65%)
Jan 14, 2019 4.910 4.910 4.800 4.810 34,475 +0.00(+0.00%)
Jan 11, 2019 4.940 4.940 4.810 4.810 35,395 -0.11(-2.24%)
Jan 10, 2019 4.730 5.000 4.680 4.920 53,817 +0.31(+6.72%)
Jan 09, 2019 4.450 4.610 4.300 4.610 31,981 +0.21(+4.77%)
Jan 08, 2019 4.640 4.690 4.230 4.400 43,019 -0.20(-4.35%)
Jan 07, 2019 5.040 5.180 4.600 4.600 104,041 -0.30(-6.12%)
Jan 04, 2019 5.000 5.440 4.900 4.900 93,597 -0.10(-2.00%)
Jan 03, 2019 4.800 5.000 4.800 5.000 45,594 +0.21(+4.38%)
Jan 02, 2019 5.250 5.250 4.750 4.790 73,666 -0.46(-8.76%)
Dec 31, 2018 5.250 5.250 5.250 0 +1.05(+25.00%)
Dec 28, 2018 3.150 4.250 3.150 4.200 121,060 +1.09(+35.05%)
Dec 27, 2018 2.980 3.110 2.910 3.110 60,321 +0.16(+5.42%)
Dec 24, 2018 2.950 2.950 2.950 0 +0.06(+2.08%)
Dec 21, 2018 3.000 3.100 2.830 2.890 120,171 -0.10(-3.34%)
Dec 20, 2018 3.290 3.290 2.730 2.990 129,556 -0.21(-6.56%)
Dec 19, 2018 3.500 3.670 3.200 3.200 66,831 -0.28(-8.05%)
Dec 18, 2018 3.650 3.820 3.420 3.480 79,616 -0.15(-4.13%)
Dec 17, 2018 4.000 4.000 3.370 3.630 104,931 -0.31(-7.87%)
Dec 14, 2018 4.450 4.450 3.850 3.940 67,979 -0.48(-10.86%)
Dec 13, 2018 4.670 4.700 4.260 4.420 82,062 -0.22(-4.74%)
Dec 12, 2018 4.750 4.800 4.540 4.640 97,242 +0.07(+1.53%)
Dec 11, 2018 4.950 5.000 4.350 4.570 67,553 -0.17(-3.59%)
Dec 10, 2018 4.700 4.950 4.700 4.740 36,326 +0.16(+3.49%)
Dec 07, 2018 4.890 4.960 4.520 4.580 81,175 -0.12(-2.55%)
Dec 06, 2018 5.000 5.170 4.700 4.700 219,058 +0.00(+0.00%)
Dec 05, 2018 5.400 5.500 4.440 4.700 79,920 -0.55(-10.48%)
Dec 04, 2018 5.980 6.020 5.250 5.250 110,707 -0.75(-12.50%)
Dec 03, 2018 6.050 6.300 5.490 6.000 204,663 +0.10(+1.69%)
Nov 30, 2018 5.900 7.000 5.900 5.900 97,400 -0.25(-4.07%)
Nov 29, 2018 6.020 6.230 5.100 6.150 122,866 +0.13(+2.16%)
Nov 28, 2018 7.400 7.400 5.750 6.020 171,151 -1.04(-14.73%)
Nov 27, 2018 7.990 7.990 7.030 7.060 67,419 -0.93(-11.64%)
Nov 26, 2018 8.030 8.040 7.410 7.990 71,391 +0.01(+0.13%)
Nov 23, 2018 7.980 8.050 7.730 7.980 52,700 +0.15(+1.92%)
Nov 22, 2018 8.000 8.400 7.400 7.830 173,489 -0.07(-0.89%)
Nov 21, 2018 8.300 8.300 7.740 7.900 132,453 +0.02(+0.25%)
Nov 20, 2018 8.570 8.570 7.650 7.880 113,673 -0.92(-10.45%)
Nov 19, 2018 8.520 8.900 7.860 8.800 171,658 +0.53(+6.41%)
Nov 16, 2018 8.270 8.700 7.850 8.270 370,000 +0.48(+6.16%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.