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
Future Fintech Group Inc
(NQ:
FTFT
)
0.7200
-0.0200 (-2.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 29, 2020
1.110
1.150
1.100
1.150
28,200
+0.04(+3.60%)
May 28, 2020
1.070
1.120
1.050
1.110
60,204
+0.02(+1.83%)
May 27, 2020
1.030
1.090
1.030
1.090
76,928
+0.04(+3.81%)
May 26, 2020
1.040
1.100
1.030
1.050
88,478
+0.01(+0.96%)
May 22, 2020
1.040
1.050
0.9000
1.040
158,600
-0.01(-0.95%)
May 21, 2020
1.070
1.070
1.030
1.050
56,335
-0.02(-1.87%)
May 20, 2020
1.120
1.140
1.010
1.070
83,426
-0.05(-4.46%)
May 19, 2020
1.140
1.170
1.070
1.120
13,601
-0.02(-1.75%)
May 18, 2020
1.190
1.190
1.140
1.140
13,025
-0.03(-2.56%)
May 15, 2020
1.110
1.190
1.100
1.170
17,800
+0.03(+3.08%)
May 14, 2020
1.100
1.200
1.000
1.135
89,361
+0.01(+0.44%)
May 13, 2020
1.130
1.138
1.090
1.130
42,250
-0.01(-0.88%)
May 12, 2020
1.160
1.165
1.090
1.140
68,548
-0.02(-1.72%)
May 11, 2020
1.190
1.280
1.120
1.160
195,729
-0.08(-6.45%)
May 08, 2020
1.150
1.390
1.126
1.240
553,900
+0.04(+3.33%)
May 07, 2020
1.060
1.250
1.050
1.200
195,656
+0.11(+10.09%)
May 06, 2020
1.140
1.140
1.050
1.090
61,070
-0.05(-4.39%)
May 05, 2020
1.100
1.150
1.100
1.140
18,849
+0.02(+1.79%)
May 04, 2020
1.120
1.150
1.100
1.120
28,489
-0.03(-2.61%)
May 01, 2020
1.120
1.160
1.106
1.150
42,000
-0.01(-0.86%)
Apr 30, 2020
1.160
1.160
1.130
1.160
14,809
+0.00(+0.00%)
Apr 29, 2020
1.150
1.190
1.150
1.160
25,987
-0.01(-0.85%)
Apr 28, 2020
1.160
1.190
1.130
1.170
49,778
-0.02(-1.33%)
Apr 27, 2020
1.170
1.200
1.153
1.186
37,917
-0.00(-0.35%)
Apr 24, 2020
1.180
1.200
1.147
1.190
29,000
+0.02(+1.71%)
Apr 23, 2020
1.160
1.190
1.099
1.170
46,464
-0.01(-0.85%)
Apr 22, 2020
1.180
1.200
1.150
1.180
26,931
+0.00(+0.00%)
Apr 21, 2020
1.170
1.210
1.130
1.180
40,662
+0.02(+1.72%)
Apr 20, 2020
1.230
1.230
1.110
1.160
112,536
-0.10(-7.94%)
Apr 17, 2020
1.250
1.260
1.210
1.260
75,200
+0.01(+0.80%)
Apr 16, 2020
1.300
1.300
1.190
1.250
80,792
-0.04(-3.10%)
Apr 15, 2020
1.240
1.290
1.191
1.290
259,363
+0.06(+4.88%)
Apr 14, 2020
1.200
1.230
1.160
1.230
98,524
+0.02(+1.65%)
Apr 13, 2020
1.170
1.210
1.170
1.210
121,658
+0.01(+0.83%)
Apr 09, 2020
1.170
1.250
1.160
1.200
73,300
+0.00(+0.00%)
Apr 08, 2020
1.180
1.240
1.150
1.200
58,951
+0.00(+0.00%)
Apr 07, 2020
1.200
1.200
1.150
1.200
82,888
+0.01(+0.84%)
Apr 06, 2020
1.200
1.270
1.150
1.190
122,648
-0.03(-2.46%)
Apr 03, 2020
1.240
1.300
1.173
1.220
402,400
-0.02(-1.61%)
Apr 02, 2020
1.150
1.300
1.110
1.240
526,532
+0.11(+9.73%)
Apr 01, 2020
1.050
1.130
0.9900
1.130
250,053
+0.08(+7.62%)
Mar 31, 2020
1.000
1.050
0.9800
1.050
185,861
+0.05(+5.00%)
Mar 30, 2020
0.9800
1.050
0.9300
1.000
638,003
-0.01(-0.99%)
Mar 27, 2020
0.8800
1.040
0.8400
1.010
392,300
-0.02(-1.94%)
Mar 26, 2020
1.020
1.200
0.8300
1.030
1,995,323
-0.02(-1.90%)
Mar 25, 2020
1.000
1.050
0.9300
1.050
227,903
+0.03(+2.94%)
Mar 24, 2020
1.030
1.050
0.9500
1.020
392,395
-0.01(-0.97%)
Mar 23, 2020
0.8600
1.050
0.8600
1.030
750,301
+0.21(+25.61%)
Mar 20, 2020
0.8000
0.8999
0.7800
0.8200
205,100
+0.02(+2.37%)
Mar 19, 2020
0.6690
0.8010
0.6690
0.8010
128,947
+0.15(+22.85%)
Mar 18, 2020
0.7600
0.7600
0.6500
0.6520
66,316
-0.11(-14.21%)
Mar 17, 2020
0.7589
0.7639
0.7400
0.7600
45,669
+0.01(+1.33%)
Mar 16, 2020
0.7500
0.8200
0.7500
0.7500
43,462
-0.05(-6.25%)
Mar 13, 2020
0.8000
0.8600
0.7849
0.8000
70,000
+0.02(+1.92%)
Mar 12, 2020
0.8200
0.8200
0.7550
0.7849
68,256
-0.04(-4.28%)
Mar 11, 2020
0.8600
0.8800
0.8200
0.8200
34,954
+0.00(+0.00%)
Mar 10, 2020
0.7629
0.8500
0.7629
0.8200
64,015
+0.03(+3.78%)
Mar 09, 2020
0.7510
0.8200
0.7510
0.7901
40,597
+0.01(+1.04%)
Mar 06, 2020
0.7990
0.8546
0.7500
0.7820
84,600
-0.03(-3.46%)
Mar 05, 2020
0.9000
0.9000
0.8001
0.8100
100,987
-0.07(-7.95%)
Mar 04, 2020
0.8000
0.8800
0.8000
0.8800
39,266
+0.08(+10.00%)
Mar 03, 2020
0.8200
0.8600
0.8000
0.8000
31,864
-0.01(-1.55%)
Mar 02, 2020
0.8200
0.8600
0.7400
0.8126
97,091
-0.07(-7.66%)
Feb 28, 2020
0.8400
0.9400
0.7800
0.8800
98,700
+0.05(+6.02%)
Feb 27, 2020
0.9000
0.9000
0.7000
0.8300
184,186
-0.07(-8.28%)
Feb 26, 2020
1.040
1.060
0.8299
0.9049
329,121
-0.17(-15.43%)
Feb 25, 2020
1.100
1.120
1.000
1.070
296,568
-0.05(-4.46%)
Feb 24, 2020
1.030
1.355
1.010
1.120
1,261,491
+0.02(+1.49%)
Feb 21, 2020
0.9250
1.105
0.9000
1.104
420,400
+0.18(+19.96%)
Feb 20, 2020
0.9200
0.9300
0.8900
0.9200
23,555
+0.00(+0.43%)
Feb 19, 2020
0.8850
0.9354
0.8700
0.9161
41,376
+0.02(+2.75%)
Feb 18, 2020
0.9000
0.9000
0.8701
0.8916
39,573
+0.01(+1.04%)
Feb 14, 2020
0.9200
0.9200
0.8800
0.8824
22,300
-0.01(-1.40%)
Feb 13, 2020
0.8900
0.9170
0.8600
0.8949
34,635
+0.00(+0.22%)
Feb 12, 2020
0.9107
0.9299
0.8800
0.8929
35,931
+0.00(+0.33%)
Feb 11, 2020
0.9200
0.9300
0.8800
0.8900
38,505
-0.04(-4.16%)
Feb 10, 2020
0.9200
0.9600
0.8536
0.9286
95,904
-0.01(-1.20%)
Feb 07, 2020
0.9600
0.9800
0.9000
0.9399
84,600
+0.03(+2.82%)
Feb 06, 2020
0.8900
1.050
0.8700
0.9141
171,850
+0.01(+0.89%)
Feb 05, 2020
0.9830
0.9830
0.8800
0.9060
78,113
-0.06(-6.60%)
Feb 04, 2020
0.8700
0.9900
0.8300
0.9700
162,692
+0.10(+12.14%)
Feb 03, 2020
0.9000
0.9114
0.8500
0.8650
95,277
-0.04(-4.16%)
Jan 31, 2020
0.9183
0.9900
0.9000
0.9025
197,100
-0.05(-5.00%)
Jan 30, 2020
0.8300
1.140
0.8300
0.9500
1,771,174
+0.12(+14.46%)
Jan 29, 2020
0.8400
0.8700
0.8000
0.8300
49,058
-0.02(-2.35%)
Jan 28, 2020
0.8600
0.8800
0.8500
0.8500
72,427
+0.01(+1.21%)
Jan 27, 2020
0.7900
0.9000
0.7700
0.8398
207,496
+0.05(+5.77%)
Jan 24, 2020
0.8300
0.8350
0.7778
0.7940
105,200
-0.02(-2.89%)
Jan 23, 2020
0.8000
0.8490
0.7720
0.8176
207,521
+0.02(+2.58%)
Jan 22, 2020
0.8892
0.8892
0.7901
0.7970
267,632
-0.07(-7.71%)
Jan 21, 2020
0.8621
0.9000
0.7700
0.8636
314,668
-0.00(-0.10%)
Jan 17, 2020
0.8842
0.9199
0.8300
0.8645
253,300
-0.02(-2.23%)
Jan 16, 2020
0.8700
0.9799
0.8078
0.8842
896,601
+0.02(+2.81%)
Jan 15, 2020
0.7300
0.9200
0.7300
0.8600
838,342
+0.13(+17.79%)
Jan 14, 2020
0.6900
0.7400
0.6500
0.7301
624,016
+0.08(+12.32%)
Jan 13, 2020
0.6200
0.6900
0.6100
0.6500
440,985
+0.05(+8.33%)
Jan 10, 2020
0.5600
0.6500
0.5400
0.6000
604,000
+0.07(+13.16%)
Jan 09, 2020
0.5301
0.5680
0.5109
0.5302
170,616
-0.01(-1.81%)
Jan 08, 2020
0.5696
0.5696
0.5206
0.5400
57,517
-0.01(-1.84%)
Jan 07, 2020
0.5500
0.5700
0.5001
0.5501
251,649
+0.03(+6.22%)
Jan 06, 2020
0.5061
0.5300
0.5000
0.5179
85,174
-0.01(-2.61%)
Jan 03, 2020
0.5270
0.5500
0.5000
0.5318
183,100
+0.00(+0.42%)
Jan 02, 2020
0.4450
0.5300
0.4450
0.5296
606,400
+0.08(+17.66%)
Dec 31, 2019
0.4700
0.5190
0.4301
0.4501
436,400
+0.00(+0.02%)
Dec 30, 2019
0.4300
0.4800
0.4200
0.4500
247,800
+0.02(+3.45%)
Dec 27, 2019
0.4455
0.4500
0.4250
0.4350
192,600
-0.01(-1.16%)
Dec 26, 2019
0.4400
0.4500
0.4232
0.4401
336,358
+0.00(+0.43%)
Dec 24, 2019
0.4500
0.4650
0.4200
0.4382
161,600
-0.01(-2.62%)
Dec 23, 2019
0.4700
0.4700
0.4500
0.4500
166,424
-0.02(-4.26%)
Dec 20, 2019
0.4900
0.5000
0.4500
0.4700
176,000
-0.00(-0.06%)
Dec 19, 2019
0.5250
0.5250
0.4700
0.4703
232,547
-0.04(-8.68%)
Dec 18, 2019
0.5000
0.5199
0.4996
0.5150
167,224
+0.00(+0.39%)
Dec 17, 2019
0.4720
0.5900
0.4659
0.5130
1,062,078
+0.05(+10.28%)
Dec 16, 2019
0.4872
0.5150
0.4600
0.4652
432,517
-0.01(-2.51%)
Dec 13, 2019
0.5010
0.5700
0.4750
0.4772
1,002,400
+0.01(+2.62%)
Dec 12, 2019
0.4800
0.5199
0.4600
0.4650
390,139
-0.01(-3.04%)
Dec 11, 2019
0.4700
0.4894
0.4584
0.4796
40,985
+0.01(+1.42%)
Dec 10, 2019
0.4750
0.4898
0.4600
0.4729
140,699
-0.01(-1.48%)
Dec 09, 2019
0.5200
0.5200
0.4600
0.4800
109,958
-0.03(-5.90%)
Dec 06, 2019
0.5093
0.5259
0.5000
0.5101
67,100
-0.02(-3.00%)
Dec 05, 2019
0.5055
0.5326
0.5000
0.5259
88,393
+0.02(+4.97%)
Dec 04, 2019
0.5200
0.5200
0.5010
0.5010
40,353
+0.00(+0.20%)
Dec 03, 2019
0.5101
0.5299
0.5000
0.5000
126,186
-0.02(-3.36%)
Dec 02, 2019
0.5300
0.5300
0.5033
0.5174
57,741
-0.01(-1.80%)
Nov 29, 2019
0.5290
0.5400
0.5037
0.5269
94,900
+0.01(+1.76%)
Nov 27, 2019
0.5100
0.5200
0.5000
0.5178
135,600
-0.01(-0.96%)
Nov 26, 2019
0.5200
0.6400
0.5030
0.5228
1,026,716
-0.00(-0.89%)
Nov 25, 2019
0.5271
0.5500
0.5100
0.5275
82,981
-0.01(-2.21%)
Nov 22, 2019
0.5600
0.5600
0.5200
0.5394
77,800
-0.00(-0.11%)
Nov 21, 2019
0.5500
0.5670
0.5062
0.5400
87,129
-0.01(-1.82%)
Nov 20, 2019
0.5900
0.5900
0.5401
0.5500
80,832
-0.01(-2.24%)
Nov 19, 2019
0.5800
0.5900
0.5300
0.5626
426,468
-0.03(-4.64%)
Nov 18, 2019
0.6600
0.6700
0.5800
0.5900
486,070
-0.02(-2.58%)
Nov 15, 2019
0.6400
0.6638
0.6000
0.6056
194,400
-0.04(-6.11%)
Nov 14, 2019
0.6300
0.6789
0.6105
0.6450
759,689
+0.03(+5.58%)
Nov 13, 2019
0.6000
0.6300
0.6000
0.6109
43,401
+0.00(+0.15%)
Nov 12, 2019
0.6100
0.6300
0.5539
0.6100
237,769
-0.02(-3.17%)
Nov 11, 2019
0.6402
0.6402
0.6200
0.6300
103,715
-0.02(-2.99%)
Nov 08, 2019
0.6528
0.6798
0.6300
0.6494
93,000
-0.01(-1.87%)
Nov 07, 2019
0.6100
0.6798
0.6100
0.6618
125,739
+0.01(+1.83%)
Nov 06, 2019
0.6400
0.6500
0.6270
0.6499
157,594
+0.01(+0.81%)
Nov 05, 2019
0.6700
0.6800
0.6003
0.6447
138,714
-0.01(-1.51%)
Nov 04, 2019
0.6500
0.6900
0.6500
0.6546
162,568
+0.01(+1.39%)
Nov 01, 2019
0.6867
0.7000
0.6450
0.6456
269,500
-0.03(-5.06%)
Oct 31, 2019
0.7100
0.7200
0.6800
0.6800
127,192
-0.03(-4.23%)
Oct 30, 2019
0.7000
0.7400
0.6700
0.7100
494,914
+0.05(+8.40%)
Oct 29, 2019
0.7375
0.7400
0.6401
0.6550
892,358
-0.08(-11.49%)
Oct 28, 2019
0.7800
0.8000
0.7100
0.7400
430,486
+0.01(+1.54%)
Oct 25, 2019
0.6900
0.8900
0.6816
0.7288
2,339,300
+0.04(+5.67%)
Oct 24, 2019
0.7000
0.7234
0.6600
0.6897
382,344
-0.00(-0.12%)
Oct 23, 2019
0.7299
0.7420
0.6600
0.6905
402,965
-0.04(-5.41%)
Oct 22, 2019
0.7800
0.7800
0.6805
0.7300
454,252
-0.03(-3.87%)
Oct 21, 2019
0.8400
0.8400
0.7300
0.7594
358,302
-0.05(-6.24%)
Oct 18, 2019
0.9100
0.9300
0.7626
0.8099
704,900
-0.08(-9.00%)
Oct 17, 2019
1.170
1.480
0.8600
0.8900
8,547,056
+0.15(+20.87%)
Oct 16, 2019
0.7100
0.7875
0.7000
0.7363
303,581
+0.04(+5.19%)
Oct 15, 2019
0.7500
0.7500
0.6500
0.7000
36,411
-0.02(-2.78%)
Oct 14, 2019
0.6900
0.7500
0.6314
0.7200
50,444
-0.02(-2.70%)
Oct 11, 2019
0.7500
0.7500
0.6700
0.7400
35,300
+0.03(+4.23%)
Oct 10, 2019
0.7300
0.7312
0.6900
0.7100
14,357
+0.02(+2.75%)
Oct 09, 2019
0.7100
0.7604
0.6900
0.6910
29,390
+0.00(+0.14%)
Oct 08, 2019
0.7700
0.7700
0.6500
0.6900
22,188
-0.02(-2.82%)
Oct 07, 2019
0.7200
0.7900
0.7000
0.7100
35,334
+0.01(+1.43%)
Oct 04, 2019
0.7669
0.7831
0.6900
0.7000
152,400
-0.03(-4.16%)
Oct 03, 2019
0.7800
0.7950
0.7300
0.7304
54,942
-0.05(-6.35%)
Oct 02, 2019
0.8500
0.8500
0.7501
0.7799
79,654
-0.03(-3.72%)
Oct 01, 2019
0.8000
0.9000
0.8000
0.8100
15,556
+0.00(+0.00%)
Sep 30, 2019
0.9000
0.9200
0.8000
0.8100
86,131
-0.04(-5.20%)
Sep 27, 2019
0.9200
0.9200
0.8113
0.8544
21,900
-0.03(-3.26%)
Sep 26, 2019
0.9300
0.9850
0.8500
0.8832
39,452
-0.05(-5.03%)
Sep 25, 2019
0.9500
0.9900
0.8761
0.9300
40,108
+0.03(+3.33%)
Sep 24, 2019
0.9200
0.9500
0.8815
0.9000
49,459
-0.02(-2.18%)
Sep 23, 2019
1.000
1.000
0.9001
0.9201
44,721
-0.08(-7.99%)
Sep 20, 2019
1.030
1.180
1.000
1.000
109,100
-0.03(-2.91%)
Sep 19, 2019
0.9200
1.070
0.9200
1.030
888,848
+0.08(+8.26%)
Sep 18, 2019
0.9700
0.9700
0.9050
0.9514
26,096
-0.01(-0.90%)
Sep 17, 2019
0.8800
0.9600
0.8200
0.9600
235,556
+0.14(+16.79%)
Sep 16, 2019
0.8750
0.9300
0.8101
0.8220
78,720
-0.02(-2.87%)
Sep 13, 2019
0.8700
0.8700
0.8110
0.8463
16,700
+0.01(+0.75%)
Sep 12, 2019
0.8421
0.8856
0.8120
0.8400
5,903
-0.04(-4.53%)
Sep 11, 2019
0.8400
0.8799
0.8400
0.8799
21,719
+0.03(+3.54%)
Sep 10, 2019
0.8505
0.8505
0.8100
0.8498
27,599
+0.04(+4.91%)
Sep 09, 2019
0.8311
0.8726
0.8000
0.8100
13,463
-0.05(-5.81%)
Sep 06, 2019
0.8600
0.8800
0.8551
0.8600
22,800
+0.01(+1.18%)
Sep 05, 2019
0.8200
0.9000
0.8000
0.8500
23,769
-0.05(-5.56%)
Sep 04, 2019
0.9500
0.9500
0.8600
0.9000
18,644
+0.00(+0.07%)
Sep 03, 2019
0.9810
0.9980
0.8500
0.8994
88,160
-0.08(-8.36%)
Aug 30, 2019
0.9700
1.021
0.9700
0.9815
27,700
-0.01(-0.85%)
Aug 29, 2019
0.9714
1.050
0.9705
0.9899
43,169
+0.02(+2.01%)
Aug 28, 2019
0.9700
1.000
0.9700
0.9704
14,077
-0.03(-2.96%)
Aug 27, 2019
1.000
1.000
0.9700
1.000
17,071
+0.03(+2.56%)
Aug 26, 2019
1.000
1.000
0.9700
0.9750
8,911
-0.03(-2.50%)
Aug 23, 2019
1.000
1.010
0.9200
1.000
41,000
+0.02(+1.92%)
Aug 22, 2019
1.035
1.040
0.9800
0.9812
24,026
-0.01(-1.41%)
Aug 21, 2019
1.040
1.040
0.9832
0.9952
10,688
+0.01(+1.34%)
Aug 20, 2019
0.9900
1.050
0.9801
0.9820
40,777
-0.02(-1.80%)
Aug 19, 2019
1.030
1.030
1.000
1.000
10,169
-0.01(-0.99%)
Aug 16, 2019
1.000
1.010
0.9700
1.010
13,900
+0.04(+4.12%)
Aug 15, 2019
1.020
1.020
0.9700
0.9700
16,221
+0.01(+1.04%)
Aug 14, 2019
1.020
1.030
0.9591
0.9600
12,119
-0.06(-5.88%)
Aug 13, 2019
1.002
1.090
1.000
1.020
26,371
-0.03(-2.86%)
Aug 12, 2019
1.070
1.070
1.000
1.050
11,653
+0.03(+2.94%)
Aug 09, 2019
1.010
1.030
1.000
1.020
34,800
+0.00(+0.47%)
Aug 08, 2019
1.014
1.050
1.000
1.015
21,091
-0.01(-1.44%)
Aug 07, 2019
1.000
1.050
1.000
1.030
13,944
+0.03(+3.00%)
Aug 06, 2019
1.000
1.030
0.9500
1.000
50,444
+0.00(+0.00%)
Aug 05, 2019
1.070
1.070
1.000
1.000
44,917
-0.06(-5.66%)
Aug 02, 2019
1.020
1.100
0.9200
1.060
82,700
+0.07(+6.58%)
Aug 01, 2019
1.100
1.100
0.9900
0.9946
90,121
-0.02(-1.52%)
Jul 31, 2019
1.030
1.030
1.000
1.010
55,473
-0.03(-2.88%)
Jul 30, 2019
1.070
1.160
1.000
1.040
149,289
-0.03(-2.89%)
Jul 29, 2019
1.130
1.130
1.030
1.071
33,123
-0.04(-3.30%)
Jul 26, 2019
1.101
1.170
1.090
1.108
20,900
+0.04(+3.51%)
Jul 25, 2019
1.160
1.199
1.000
1.070
24,806
-0.06(-5.31%)
Jul 24, 2019
1.170
1.170
1.130
1.130
22,990
-0.03(-2.59%)
Jul 23, 2019
1.200
1.230
1.150
1.160
10,009
+0.01(+0.87%)
Jul 22, 2019
1.180
1.220
1.130
1.150
30,653
-0.04(-3.04%)
Jul 19, 2019
1.180
1.186
1.160
1.186
35,400
+0.02(+1.37%)
Jul 18, 2019
1.160
1.201
1.160
1.170
8,130
-0.01(-0.85%)
Jul 17, 2019
1.180
1.200
1.166
1.180
19,496
+0.00(+0.40%)
Jul 16, 2019
1.180
1.200
1.170
1.175
55,324
-0.01(-0.82%)
Jul 15, 2019
1.200
1.238
1.170
1.185
30,482
-0.03(-2.73%)
Jul 12, 2019
1.180
1.260
1.180
1.218
57,500
+0.01(+0.79%)
Jul 11, 2019
1.197
1.220
1.190
1.209
27,871
+0.02(+1.56%)
Jul 10, 2019
1.210
1.298
1.160
1.190
82,329
+0.00(+0.00%)
Jul 09, 2019
1.270
1.270
1.166
1.190
7,806
-0.04(-3.25%)
Jul 08, 2019
1.220
1.250
1.190
1.230
9,759
+0.01(+0.84%)
Jul 05, 2019
1.160
1.270
1.160
1.220
18,000
+0.06(+5.15%)
Jul 03, 2019
1.290
1.290
1.160
1.160
16,400
-0.06(-4.92%)
Jul 02, 2019
1.200
1.240
1.180
1.220
36,344
+0.02(+1.67%)
Jul 01, 2019
1.240
1.260
1.180
1.200
75,516
-0.05(-3.84%)
Jun 28, 2019
1.335
1.360
1.210
1.248
29,800
-0.03(-2.51%)
Jun 27, 2019
1.360
1.400
1.280
1.280
93,167
-0.14(-9.86%)
Jun 26, 2019
1.290
1.550
1.200
1.420
302,191
+0.17(+13.60%)
Jun 25, 2019
1.270
1.300
1.200
1.250
45,436
-0.01(-0.79%)
Jun 24, 2019
1.170
1.330
1.160
1.260
209,739
+0.08(+6.44%)
Jun 21, 2019
1.160
1.224
1.140
1.184
11,400
+0.03(+2.94%)
Jun 20, 2019
1.190
1.210
1.140
1.150
21,609
-0.01(-0.86%)
Jun 19, 2019
1.200
1.200
1.160
1.160
22,532
-0.03(-2.52%)
Jun 18, 2019
1.150
1.270
1.140
1.190
83,789
+0.06(+5.31%)
Jun 17, 2019
1.160
1.160
1.130
1.130
32,755
-0.02(-1.74%)
Jun 14, 2019
1.190
1.190
1.150
1.150
17,800
-0.03(-2.53%)
Jun 13, 2019
1.170
1.200
1.170
1.180
30,529
+0.01(+1.05%)
Jun 12, 2019
1.160
1.190
1.150
1.168
24,797
+0.02(+1.53%)
Jun 11, 2019
1.210
1.210
1.130
1.150
47,249
-0.04(-3.36%)
Jun 10, 2019
1.190
1.240
1.180
1.190
35,649
+0.05(+4.39%)
Jun 07, 2019
1.250
1.250
1.140
1.140
61,600
-0.09(-7.51%)
Jun 06, 2019
1.270
1.300
1.220
1.232
64,213
-0.05(-3.71%)
Jun 05, 2019
1.280
1.310
1.210
1.280
22,086
+0.02(+1.59%)
Jun 04, 2019
1.220
1.300
1.200
1.260
14,323
+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.