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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
2.860
+0.100 (+3.62%)
Official Closing Price
Updated: 4:15 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, 2018
1.160
1.250
1.140
1.180
1,003,696
+0.07(+6.31%)
May 30, 2018
1.110
1.139
1.110
1.110
437,800
+0.00(+0.00%)
May 29, 2018
1.120
1.150
1.110
1.110
208,601
-0.02(-1.77%)
May 25, 2018
1.130
1.130
1.130
0
+0.01(+0.89%)
May 24, 2018
1.120
1.141
1.100
1.120
114,635
+0.00(+0.00%)
May 23, 2018
1.110
1.150
1.070
1.120
155,328
+0.02(+1.82%)
May 22, 2018
1.110
1.140
1.100
1.100
212,462
-0.02(-1.79%)
May 21, 2018
1.150
1.155
1.100
1.120
267,880
-0.03(-2.61%)
May 18, 2018
1.110
1.160
1.100
1.150
179,314
+0.03(+2.68%)
May 17, 2018
1.140
1.140
1.090
1.120
197,521
-0.01(-0.88%)
May 16, 2018
1.080
1.160
1.070
1.130
535,464
+0.04(+3.67%)
May 15, 2018
1.060
1.100
1.060
1.090
145,725
+0.03(+2.83%)
May 14, 2018
1.110
1.110
1.050
1.060
649,206
-0.06(-5.36%)
May 11, 2018
1.110
1.130
1.070
1.120
202,969
+0.01(+0.90%)
May 10, 2018
1.090
1.130
1.040
1.110
239,537
+0.01(+0.91%)
May 09, 2018
1.170
1.190
1.080
1.100
426,171
-0.06(-5.17%)
May 08, 2018
1.220
1.240
1.160
1.160
321,515
-0.07(-5.69%)
May 07, 2018
1.210
1.250
1.210
1.230
526,008
+0.03(+2.50%)
May 04, 2018
1.170
1.210
1.160
1.200
296,805
+0.02(+1.69%)
May 03, 2018
1.210
1.210
1.150
1.180
523,243
-0.02(-1.67%)
May 02, 2018
1.310
1.370
1.190
1.200
807,331
-0.12(-9.09%)
May 01, 2018
1.150
1.340
1.150
1.320
1,362,438
+0.16(+13.79%)
Apr 30, 2018
1.100
1.240
1.100
1.160
925,583
+0.06(+5.45%)
Apr 27, 2018
1.110
1.190
1.081
1.100
935,409
-0.07(-5.98%)
Apr 26, 2018
1.250
1.430
1.150
1.170
4,406,075
-0.08(-6.40%)
Apr 25, 2018
1.080
1.270
1.030
1.250
1,780,316
+0.19(+17.92%)
Apr 24, 2018
1.130
1.170
1.020
1.060
9,200,762
+0.25(+31.25%)
Apr 23, 2018
0.7800
0.8299
0.7800
0.8076
80,476
+0.00(+0.05%)
Apr 20, 2018
0.8400
0.8500
0.8046
0.8072
60,645
-0.03(-3.88%)
Apr 19, 2018
0.8400
0.8500
0.8264
0.8398
75,006
-0.01(-0.63%)
Apr 18, 2018
0.8600
0.8700
0.8400
0.8451
42,415
-0.02(-1.79%)
Apr 17, 2018
0.8789
0.8789
0.8501
0.8605
122,793
+0.01(+1.24%)
Apr 16, 2018
0.8500
0.8744
0.8300
0.8500
110,338
+0.01(+1.23%)
Apr 13, 2018
0.8209
0.8400
0.8200
0.8397
144,780
+0.02(+2.29%)
Apr 12, 2018
0.8400
0.8469
0.7600
0.8209
834,188
-0.02(-2.74%)
Apr 11, 2018
0.8737
0.8948
0.8422
0.8440
254,801
-0.04(-4.36%)
Apr 10, 2018
0.9000
0.9200
0.8700
0.8825
195,565
-0.00(-0.53%)
Apr 09, 2018
0.9300
0.9300
0.8800
0.8872
549,663
-0.04(-4.60%)
Apr 06, 2018
0.9300
0.9700
0.9000
0.9300
388,036
-0.01(-0.79%)
Apr 05, 2018
0.9830
1.005
0.9350
0.9374
303,682
-0.05(-5.31%)
Apr 04, 2018
0.9700
1.000
0.9700
0.9900
45,165
+0.00(+0.02%)
Apr 03, 2018
0.9600
1.025
0.9600
0.9898
190,160
-0.01(-0.60%)
Apr 02, 2018
1.020
1.025
0.9600
0.9958
192,489
-0.02(-2.37%)
Mar 29, 2018
1.020
1.020
1.020
0
+0.02(+2.00%)
Mar 28, 2018
0.9700
1.020
0.9700
1.000
139,772
+0.03(+3.09%)
Mar 27, 2018
1.000
1.010
0.9700
0.9700
168,162
-0.03(-3.00%)
Mar 26, 2018
0.9987
1.010
0.9700
1.000
209,494
+0.01(+1.03%)
Mar 23, 2018
0.9900
1.010
0.9600
0.9898
260,502
-0.00(-0.02%)
Mar 22, 2018
1.000
1.040
0.9800
0.9900
120,191
-0.02(-1.98%)
Mar 21, 2018
1.040
1.040
1.000
1.010
129,721
-0.02(-1.94%)
Mar 20, 2018
1.010
1.050
1.000
1.030
182,133
+0.03(+3.00%)
Mar 19, 2018
1.020
1.030
0.9800
1.000
372,086
-0.03(-2.91%)
Mar 16, 2018
1.050
1.080
1.030
1.030
151,346
-0.01(-0.96%)
Mar 15, 2018
1.140
1.140
1.020
1.040
815,654
-0.05(-4.59%)
Mar 14, 2018
1.200
1.200
1.090
1.090
1,068,587
-0.16(-12.80%)
Mar 13, 2018
1.200
1.260
1.180
1.250
178,974
+0.06(+5.04%)
Mar 12, 2018
1.260
1.270
1.150
1.190
509,042
-0.06(-4.80%)
Mar 09, 2018
1.190
1.280
1.190
1.250
308,023
+0.07(+5.93%)
Mar 08, 2018
1.160
1.200
1.150
1.180
81,103
+0.02(+1.72%)
Mar 07, 2018
1.100
1.180
1.100
1.160
170,140
+0.06(+5.45%)
Mar 06, 2018
1.120
1.140
1.100
1.100
91,209
-0.03(-2.65%)
Mar 05, 2018
1.100
1.130
1.090
1.130
166,877
+0.03(+2.73%)
Mar 02, 2018
1.090
1.140
1.080
1.100
96,956
+0.00(+0.00%)
Mar 01, 2018
1.120
1.130
1.100
1.100
209,144
-0.03(-2.65%)
Feb 28, 2018
1.150
1.150
1.110
1.130
225,462
-0.01(-0.88%)
Feb 27, 2018
1.150
1.180
1.140
1.140
280,513
-0.04(-3.39%)
Feb 26, 2018
1.150
1.200
1.130
1.180
125,620
+0.03(+2.61%)
Feb 23, 2018
1.130
1.160
1.110
1.150
202,695
+0.01(+0.88%)
Feb 22, 2018
1.160
1.160
1.129
1.140
102,731
-0.02(-1.30%)
Feb 21, 2018
1.170
1.190
1.140
1.155
150,902
-0.00(-0.43%)
Feb 20, 2018
1.180
1.195
1.140
1.160
143,800
-0.04(-3.33%)
Feb 16, 2018
1.200
1.200
1.200
0
+0.02(+1.69%)
Feb 15, 2018
1.180
1.180
1.151
1.180
73,267
-0.01(-0.42%)
Feb 14, 2018
1.150
1.200
1.150
1.185
144,831
+0.02(+1.72%)
Feb 13, 2018
1.140
1.200
1.140
1.165
53,193
+0.02(+1.30%)
Feb 12, 2018
1.140
1.160
1.120
1.150
76,287
+0.02(+1.77%)
Feb 09, 2018
1.170
1.170
1.080
1.130
248,521
-0.03(-2.59%)
Feb 08, 2018
1.180
1.190
1.140
1.160
118,210
-0.02(-1.28%)
Feb 07, 2018
1.150
1.170
1.150
1.175
71,754
+0.02(+1.29%)
Feb 06, 2018
1.110
1.190
1.070
1.160
149,205
+0.00(+0.00%)
Feb 05, 2018
1.190
1.209
1.150
1.160
305,598
-0.04(-3.33%)
Feb 02, 2018
1.200
1.230
1.195
1.200
160,965
-0.01(-0.69%)
Feb 01, 2018
1.210
1.230
1.200
1.208
252,971
-0.01(-0.96%)
Jan 31, 2018
1.260
1.270
1.220
1.220
438,501
-0.04(-3.17%)
Jan 30, 2018
1.270
1.270
1.250
1.260
470,757
-0.03(-2.33%)
Jan 29, 2018
1.310
1.310
1.270
1.290
148,494
-0.01(-0.77%)
Jan 26, 2018
1.330
1.339
1.290
1.300
373,729
-0.03(-2.26%)
Jan 25, 2018
1.360
1.360
1.310
1.330
274,908
-0.01(-0.75%)
Jan 24, 2018
1.380
1.390
1.310
1.340
370,648
-0.03(-2.19%)
Jan 23, 2018
1.310
1.380
1.310
1.370
171,168
+0.03(+2.24%)
Jan 22, 2018
1.400
1.429
1.300
1.340
489,642
-0.04(-2.90%)
Jan 19, 2018
1.400
1.430
1.370
1.380
250,690
-0.02(-1.43%)
Jan 18, 2018
1.440
1.450
1.390
1.400
352,451
-0.03(-2.10%)
Jan 17, 2018
1.440
1.460
1.410
1.430
148,449
-0.01(-0.69%)
Jan 16, 2018
1.430
1.460
1.410
1.440
391,729
-0.01(-0.69%)
Jan 12, 2018
1.450
1.450
1.450
0
-0.03(-2.03%)
Jan 11, 2018
1.430
1.510
1.410
1.480
355,067
+0.07(+4.96%)
Jan 10, 2018
1.430
1.410
72,581
+0.02(+1.44%)
Jan 09, 2018
1.440
1.449
1.370
1.390
431,198
-0.03(-2.11%)
Jan 08, 2018
1.450
1.470
1.410
1.420
197,154
-0.01(-0.70%)
Jan 05, 2018
1.470
1.520
1.430
1.430
373,013
-0.04(-2.72%)
Jan 04, 2018
1.440
1.480
1.425
1.470
147,674
+0.03(+2.08%)
Jan 03, 2018
1.440
1.450
1.401
1.440
217,093
+0.02(+1.41%)
Jan 02, 2018
1.390
1.450
1.387
1.420
240,074
+0.02(+1.43%)
Dec 29, 2017
1.400
1.400
1.400
0
+0.01(+0.72%)
Dec 28, 2017
1.430
1.432
1.360
1.390
238,944
-0.04(-2.80%)
Dec 27, 2017
1.440
1.460
1.418
1.430
427,314
-0.01(-0.69%)
Dec 26, 2017
1.490
1.490
1.410
1.440
327,694
-0.05(-3.36%)
Dec 22, 2017
1.490
1.490
1.420
1.490
260,817
+0.00(+0.00%)
Dec 21, 2017
1.490
1.500
1.441
1.490
198,787
-0.02(-1.32%)
Dec 20, 2017
1.430
1.510
1.380
1.510
469,484
+0.07(+4.86%)
Dec 19, 2017
1.520
1.550
1.460
1.440
621,999
-0.09(-5.88%)
Dec 18, 2017
1.580
1.590
1.516
1.530
1,184,151
-0.01(-0.65%)
Dec 15, 2017
1.480
1.580
1.480
1.540
540,485
+0.06(+4.05%)
Dec 14, 2017
1.470
1.510
1.400
1.480
379,004
-0.01(-0.67%)
Dec 13, 2017
1.500
1.520
1.480
1.490
318,225
+0.00(+0.00%)
Dec 12, 2017
1.530
1.610
1.480
1.490
764,421
+0.00(+0.00%)
Dec 11, 2017
1.520
1.580
1.473
1.490
383,033
+0.02(+1.36%)
Dec 08, 2017
1.470
1.490
1.410
1.470
305,573
+0.00(+0.00%)
Dec 07, 2017
1.480
1.490
1.450
1.470
230,438
+0.01(+0.68%)
Dec 06, 2017
1.450
1.490
1.450
1.460
180,763
-0.01(-0.68%)
Dec 05, 2017
1.500
1.510
1.450
1.470
235,267
-0.03(-2.00%)
Dec 04, 2017
1.430
1.530
1.420
1.500
326,617
+0.03(+2.04%)
Dec 01, 2017
1.420
1.510
1.400
1.470
250,755
+0.02(+1.38%)
Nov 30, 2017
1.500
1.529
1.250
1.450
564,764
-0.06(-3.97%)
Nov 29, 2017
1.570
1.580
1.500
1.510
266,779
-0.04(-2.58%)
Nov 28, 2017
1.560
1.620
1.500
1.550
666,352
+0.02(+1.31%)
Nov 27, 2017
1.500
1.600
1.450
1.530
876,767
+0.09(+6.25%)
Nov 24, 2017
1.370
1.500
1.360
1.440
304,555
+0.07(+5.11%)
Nov 22, 2017
1.330
1.440
1.270
1.370
434,930
+0.04(+3.01%)
Nov 21, 2017
1.320
1.380
1.240
1.330
1,935,785
+0.05(+3.91%)
Nov 20, 2017
1.320
1.450
1.280
1.280
2,159,235
-0.03(-2.29%)
Nov 17, 2017
1.270
1.450
1.250
1.310
2,523,251
+0.03(+2.34%)
Nov 16, 2017
1.410
1.480
1.217
1.280
4,017,399
+0.17(+15.32%)
Nov 15, 2017
1.100
1.120
1.093
1.110
45,265
+0.01(+0.91%)
Nov 14, 2017
1.120
1.170
1.090
1.100
225,177
-0.03(-2.65%)
Nov 13, 2017
1.140
1.150
1.100
1.130
72,601
-0.01(-0.88%)
Nov 10, 2017
1.150
1.190
1.140
1.140
338,917
-0.01(-0.87%)
Nov 09, 2017
1.140
1.210
1.138
1.150
223,624
+0.00(+0.00%)
Nov 08, 2017
1.130
1.160
1.110
1.150
175,909
+0.03(+2.68%)
Nov 07, 2017
1.140
1.160
1.110
1.120
198,669
-0.03(-2.61%)
Nov 06, 2017
1.150
1.169
1.110
1.150
193,281
-0.01(-0.86%)
Nov 03, 2017
1.150
1.190
1.140
1.160
253,392
+0.01(+0.87%)
Nov 02, 2017
1.150
1.170
1.140
1.150
203,863
-0.01(-0.86%)
Nov 01, 2017
1.160
1.180
1.136
1.160
265,010
+0.01(+0.87%)
Oct 31, 2017
1.140
1.170
1.116
1.150
305,117
+0.00(+0.00%)
Oct 30, 2017
1.120
1.190
1.116
1.150
163,796
+0.04(+3.60%)
Oct 27, 2017
1.100
1.120
1.081
1.110
111,917
+0.00(+0.00%)
Oct 26, 2017
1.120
1.140
1.090
1.110
199,444
-0.02(-1.77%)
Oct 25, 2017
1.160
1.160
1.070
1.130
157,856
-0.02(-1.74%)
Oct 24, 2017
1.160
1.190
1.140
1.150
487,299
+0.00(+0.00%)
Oct 23, 2017
1.150
1.190
1.140
1.150
463,739
+0.01(+0.88%)
Oct 20, 2017
1.150
1.250
1.140
1.140
1,008,361
-0.01(-0.87%)
Oct 19, 2017
1.140
1.180
1.120
1.150
287,171
+0.00(+0.00%)
Oct 18, 2017
1.100
1.270
1.090
1.150
1,362,921
+0.04(+3.60%)
Oct 17, 2017
1.090
1.130
1.090
1.110
132,406
+0.01(+0.91%)
Oct 16, 2017
1.120
1.150
1.090
1.100
103,829
-0.03(-2.65%)
Oct 13, 2017
1.120
1.160
1.100
1.130
151,013
+0.00(+0.00%)
Oct 12, 2017
1.120
1.150
1.120
1.130
146,861
-0.01(-0.88%)
Oct 11, 2017
1.133
1.170
1.130
1.140
471,430
+0.01(+0.88%)
Oct 10, 2017
1.150
1.170
1.130
1.130
165,177
-0.02(-1.74%)
Oct 09, 2017
1.100
1.185
1.080
1.150
296,558
+0.07(+6.48%)
Oct 06, 2017
1.040
1.090
1.040
1.080
180,192
+0.03(+2.86%)
Oct 05, 2017
1.040
1.070
1.023
1.050
94,998
+0.02(+1.94%)
Oct 04, 2017
1.040
1.070
1.020
1.030
71,869
-0.01(-0.96%)
Oct 03, 2017
1.020
1.060
1.020
1.040
162,054
+0.01(+0.97%)
Oct 02, 2017
1.030
1.050
1.030
1.030
53,671
-0.01(-0.96%)
Sep 29, 2017
1.010
1.060
1.010
1.040
172,111
+0.02(+1.96%)
Sep 28, 2017
1.030
1.050
1.000
1.020
188,560
-0.02(-1.92%)
Sep 27, 2017
1.040
1.050
1.010
1.040
252,984
-0.01(-0.95%)
Sep 26, 2017
1.030
1.060
1.030
1.050
191,302
+0.00(+0.00%)
Sep 25, 2017
1.050
1.100
1.050
1.050
264,568
-0.01(-0.94%)
Sep 22, 2017
1.060
1.119
1.060
1.060
410,225
+0.03(+2.91%)
Sep 21, 2017
1.020
1.050
1.010
1.030
121,746
+0.01(+0.98%)
Sep 20, 2017
1.030
1.050
1.010
1.020
113,706
-0.01(-0.97%)
Sep 19, 2017
1.080
1.080
1.030
1.030
202,514
-0.05(-4.63%)
Sep 18, 2017
1.050
1.113
1.050
1.080
353,821
+0.04(+3.85%)
Sep 15, 2017
1.010
1.060
1.010
1.040
483,677
+0.02(+1.96%)
Sep 14, 2017
1.020
1.040
1.010
1.020
47,154
+0.00(+0.00%)
Sep 13, 2017
1.010
1.050
1.010
1.020
111,589
+0.00(+0.00%)
Sep 12, 2017
1.010
1.040
1.010
1.020
41,335
+0.00(+0.00%)
Sep 11, 2017
1.020
1.050
1.000
1.020
108,534
+0.00(+0.00%)
Sep 08, 2017
1.020
1.050
1.000
1.020
103,435
+0.01(+0.99%)
Sep 07, 2017
1.040
1.040
1.000
1.010
188,884
-0.02(-1.94%)
Sep 06, 2017
0.9890
1.060
0.9710
1.030
233,294
+0.05(+5.10%)
Sep 05, 2017
1.030
1.030
0.9600
0.9800
140,828
-0.04(-3.92%)
Sep 01, 2017
0.9800
1.020
0.9600
1.020
183,986
+0.03(+2.51%)
Aug 31, 2017
1.010
1.020
0.9900
0.9950
140,243
+0.01(+0.60%)
Aug 30, 2017
1.100
1.140
0.9503
0.9891
718,443
+0.03(+3.03%)
Aug 29, 2017
0.9300
0.9700
0.9250
0.9600
108,639
+0.02(+2.14%)
Aug 28, 2017
0.9700
1.000
0.9399
0.9399
102,696
-0.01(-1.54%)
Aug 25, 2017
0.9698
0.9698
0.9400
0.9546
57,118
-0.00(-0.34%)
Aug 24, 2017
0.9393
0.9700
0.9309
0.9579
71,084
+0.02(+1.98%)
Aug 23, 2017
1.000
1.070
0.9125
0.9393
503,086
-0.09(-8.81%)
Aug 22, 2017
0.9938
1.040
0.9700
1.030
156,556
+0.04(+3.64%)
Aug 21, 2017
0.9999
1.000
0.9700
0.9938
59,681
-0.00(-0.05%)
Aug 18, 2017
0.9441
1.000
0.9441
0.9943
83,833
+0.06(+6.91%)
Aug 17, 2017
0.9500
0.9500
0.9200
0.9300
179,743
-0.02(-2.11%)
Aug 16, 2017
0.9913
1.010
0.9300
0.9500
233,623
-0.03(-3.49%)
Aug 15, 2017
1.000
1.040
0.9708
0.9844
134,888
-0.00(-0.31%)
Aug 14, 2017
0.9900
1.040
0.9600
0.9875
75,413
+0.01(+0.67%)
Aug 11, 2017
0.9400
1.010
0.9400
0.9809
75,757
+0.03(+2.65%)
Aug 10, 2017
1.002
1.040
0.9500
0.9556
232,370
-0.05(-5.39%)
Aug 09, 2017
1.030
1.030
1.010
1.010
291,462
-0.03(-2.88%)
Aug 08, 2017
1.040
1.060
1.020
1.040
196,678
+0.00(+0.00%)
Aug 07, 2017
1.090
1.090
1.030
1.040
249,777
-0.03(-2.80%)
Aug 04, 2017
1.130
1.155
1.050
1.070
269,467
-0.06(-5.31%)
Aug 03, 2017
1.110
1.150
1.110
1.130
106,901
+0.01(+0.89%)
Aug 02, 2017
1.130
1.160
1.110
1.120
82,044
+0.00(+0.00%)
Aug 01, 2017
1.150
1.180
1.100
1.120
386,483
-0.07(-5.88%)
Jul 31, 2017
1.100
1.210
1.100
1.190
238,476
+0.07(+6.25%)
Jul 28, 2017
1.110
1.140
1.080
1.120
113,227
+0.01(+0.90%)
Jul 27, 2017
1.090
1.130
1.060
1.110
94,881
-0.01(-0.89%)
Jul 26, 2017
1.100
1.150
1.090
1.120
87,752
+0.03(+2.75%)
Jul 25, 2017
1.100
1.155
1.020
1.090
509,432
+0.00(+0.00%)
Jul 24, 2017
1.050
1.130
1.050
1.090
241,454
+0.01(+0.93%)
Jul 21, 2017
1.040
1.090
1.040
1.080
454,052
+0.02(+1.89%)
Jul 20, 2017
1.060
1.070
1.050
1.060
64,824
-0.01(-0.93%)
Jul 19, 2017
1.060
1.080
1.042
1.070
134,632
+0.03(+2.89%)
Jul 18, 2017
1.040
1.070
1.010
1.040
109,402
-0.00(-0.01%)
Jul 17, 2017
0.9453
1.040
0.9453
1.040
38,890
+0.06(+6.11%)
Jul 14, 2017
0.9455
1.000
0.9400
0.9801
68,931
+0.02(+2.09%)
Jul 13, 2017
0.9700
1.000
0.9543
0.9600
83,921
-0.01(-1.03%)
Jul 12, 2017
0.9300
0.9990
0.9297
0.9700
285,377
+0.01(+1.01%)
Jul 11, 2017
0.9980
1.000
0.9600
0.9603
103,235
-0.04(-3.97%)
Jul 10, 2017
1.030
1.030
0.9800
1.000
132,475
-0.02(-1.96%)
Jul 07, 2017
1.020
1.050
0.9900
1.020
170,148
-0.01(-0.97%)
Jul 06, 2017
1.100
1.160
1.010
1.030
515,486
-0.04(-3.74%)
Jul 05, 2017
1.000
1.100
0.8900
1.070
677,975
+0.08(+8.55%)
Jul 03, 2017
1.000
1.023
0.9600
0.9857
130,534
-0.01(-1.43%)
Jun 30, 2017
1.010
1.030
0.9900
1.000
286,086
-0.02(-1.96%)
Jun 29, 2017
1.030
1.065
1.010
1.020
350,174
+0.00(+0.00%)
Jun 28, 2017
1.040
1.100
1.010
1.020
495,536
-0.02(-1.92%)
Jun 27, 2017
1.030
1.070
1.030
1.040
64,222
+0.01(+0.97%)
Jun 26, 2017
1.040
1.070
1.030
1.030
209,084
-0.01(-0.96%)
Jun 23, 2017
1.040
378,360
-0.03(-2.80%)
Jun 22, 2017
1.030
1.115
1.030
1.070
167,038
+0.02(+1.90%)
Jun 21, 2017
1.100
1.110
1.010
1.050
400,125
-0.04(-3.67%)
Jun 20, 2017
1.080
1.170
1.080
1.090
213,307
-0.01(-0.91%)
Jun 19, 2017
1.020
1.120
1.020
1.100
405,018
+0.06(+5.77%)
Jun 16, 2017
1.050
1.050
1.010
1.040
388,287
+0.00(+0.00%)
Jun 15, 2017
1.080
1.120
1.040
1.040
157,668
-0.06(-5.45%)
Jun 14, 2017
1.100
1.160
1.080
1.100
118,103
-0.01(-0.90%)
Jun 13, 2017
1.120
1.170
1.110
1.110
261,980
+0.00(+0.00%)
Jun 12, 2017
1.110
1.140
1.100
1.110
174,692
-0.03(-2.63%)
Jun 09, 2017
1.140
1.200
1.050
1.140
296,499
+0.01(+1.33%)
Jun 08, 2017
1.140
1.150
1.120
1.125
158,793
-0.01(-1.32%)
Jun 07, 2017
1.190
1.190
1.141
1.140
269,795
-0.05(-4.20%)
Jun 06, 2017
1.270
1.270
1.170
1.190
288,999
-0.05(-4.03%)
Jun 05, 2017
1.270
1.300
1.240
1.240
88,061
-0.02(-1.59%)
Jun 02, 2017
1.240
1.270
1.230
1.260
161,381
+0.02(+1.61%)
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.