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
Hitek Global Inc Ordinary Share
(NQ:
HKIT
)
1.330
+0.040 (+3.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 24, 2024
1.320
1.350
1.300
1.330
30,164
+0.04(+3.10%)
May 23, 2024
1.300
1.390
1.250
1.290
137,290
-0.03(-2.27%)
May 22, 2024
1.320
1.330
1.170
1.320
73,709
+0.01(+0.76%)
May 21, 2024
1.340
1.374
1.300
1.310
54,958
-0.07(-5.07%)
May 20, 2024
1.370
1.450
1.330
1.380
97,795
+0.02(+1.47%)
May 17, 2024
1.400
1.410
1.330
1.360
60,926
+0.01(+0.74%)
May 16, 2024
1.390
1.450
1.340
1.350
52,137
-0.11(-7.53%)
May 15, 2024
1.480
1.540
1.410
1.460
81,950
+0.00(+0.00%)
May 14, 2024
1.350
1.480
1.320
1.460
145,913
+0.11(+8.15%)
May 13, 2024
1.320
1.360
1.260
1.350
56,068
+0.04(+3.05%)
May 10, 2024
1.340
1.360
1.300
1.310
29,335
-0.03(-2.24%)
May 09, 2024
1.390
1.390
1.320
1.340
27,879
-0.04(-2.90%)
May 08, 2024
1.350
1.440
1.350
1.380
39,594
+0.04(+2.99%)
May 07, 2024
1.430
1.440
1.330
1.340
54,814
-0.08(-5.63%)
May 06, 2024
1.390
1.450
1.390
1.420
43,600
+0.06(+4.41%)
May 03, 2024
1.560
1.590
1.310
1.360
124,529
-0.19(-12.26%)
May 02, 2024
1.560
1.650
1.530
1.550
104,622
-0.01(-0.64%)
May 01, 2024
1.490
1.580
1.420
1.560
208,487
+0.15(+10.64%)
Apr 30, 2024
1.520
1.550
1.370
1.410
167,902
-0.10(-6.62%)
Apr 29, 2024
1.330
1.690
1.300
1.510
578,524
+0.16(+11.85%)
Apr 26, 2024
1.500
1.500
1.270
1.350
354,467
-0.07(-4.93%)
Apr 25, 2024
1.480
1.510
1.280
1.420
761,413
+0.07(+5.19%)
Apr 24, 2024
1.370
1.600
1.180
1.350
670,433
+0.02(+1.50%)
Apr 23, 2024
1.010
1.390
1.010
1.330
407,334
+0.31(+30.39%)
Apr 22, 2024
1.070
1.070
1.000
1.020
84,463
-0.05(-4.78%)
Apr 19, 2024
1.130
1.170
1.030
1.071
32,044
-0.07(-6.04%)
Apr 18, 2024
1.110
1.240
1.110
1.140
132,521
-0.03(-2.56%)
Apr 17, 2024
1.170
1.170
1.110
1.170
21,385
+0.03(+3.08%)
Apr 16, 2024
1.150
1.170
1.120
1.135
24,037
+0.01(+1.34%)
Apr 15, 2024
1.110
1.190
1.110
1.120
63,266
+0.04(+3.70%)
Apr 12, 2024
1.260
1.330
1.050
1.080
131,814
-0.22(-16.92%)
Apr 11, 2024
1.360
1.360
1.210
1.300
72,433
-0.06(-4.41%)
Apr 10, 2024
1.350
1.450
1.320
1.360
60,222
-0.02(-1.45%)
Apr 09, 2024
1.580
1.580
1.310
1.380
139,676
-0.12(-8.00%)
Apr 08, 2024
1.600
1.600
1.476
1.500
112,777
-0.09(-5.66%)
Apr 05, 2024
1.580
1.600
1.530
1.590
39,046
+0.03(+1.92%)
Apr 04, 2024
1.720
1.770
1.550
1.560
122,287
-0.07(-4.29%)
Apr 03, 2024
1.650
1.700
1.600
1.630
82,500
-0.06(-3.55%)
Apr 02, 2024
1.570
1.740
1.570
1.690
175,384
+0.08(+4.97%)
Apr 01, 2024
1.510
1.690
1.470
1.610
235,685
+0.06(+3.87%)
Mar 28, 2024
1.630
1.660
1.530
1.550
373,401
-0.19(-10.92%)
Mar 27, 2024
1.450
1.840
1.450
1.740
4,417,673
+0.32(+22.54%)
Mar 26, 2024
1.450
1.488
1.400
1.420
50,733
-0.03(-2.07%)
Mar 25, 2024
1.500
1.520
1.390
1.450
54,226
-0.04(-2.68%)
Mar 22, 2024
1.590
1.630
1.480
1.490
75,056
-0.12(-7.74%)
Mar 21, 2024
1.530
1.680
1.530
1.615
66,525
+0.07(+4.87%)
Mar 20, 2024
1.500
1.610
1.450
1.540
48,870
+0.04(+2.67%)
Mar 19, 2024
1.530
1.619
1.380
1.500
133,515
-0.07(-4.46%)
Mar 18, 2024
1.520
1.630
1.520
1.570
62,532
+0.00(+0.00%)
Mar 15, 2024
1.670
1.727
1.510
1.570
101,833
-0.12(-7.10%)
Mar 14, 2024
1.870
2.070
1.660
1.690
275,975
-0.15(-8.15%)
Mar 13, 2024
1.800
1.980
1.730
1.840
544,320
+0.12(+6.98%)
Mar 12, 2024
1.680
1.860
1.650
1.720
288,470
+0.07(+4.24%)
Mar 11, 2024
1.750
1.790
1.650
1.650
53,093
-0.12(-6.78%)
Mar 08, 2024
1.850
1.850
1.731
1.770
113,857
-0.02(-1.12%)
Mar 07, 2024
1.800
1.880
1.750
1.790
110,569
-0.01(-0.56%)
Mar 06, 2024
1.750
1.930
1.750
1.800
205,874
+0.05(+2.86%)
Mar 05, 2024
1.820
1.820
1.681
1.750
128,612
-0.04(-2.23%)
Mar 04, 2024
1.810
1.890
1.650
1.790
225,508
-0.01(-0.56%)
Mar 01, 2024
1.600
2.200
1.600
1.800
772,306
+0.18(+11.11%)
Feb 29, 2024
1.910
1.910
1.600
1.620
141,610
-0.23(-12.67%)
Feb 28, 2024
2.060
2.080
1.855
1.855
306,040
-0.25(-11.67%)
Feb 27, 2024
2.280
2.300
2.090
2.100
153,093
-0.18(-7.89%)
Feb 26, 2024
2.140
2.350
2.070
2.280
607,258
+0.21(+10.14%)
Feb 23, 2024
2.420
2.420
2.010
2.070
253,198
-0.35(-14.46%)
Feb 22, 2024
2.540
2.690
2.401
2.420
225,812
-0.10(-3.97%)
Feb 21, 2024
2.670
2.790
2.350
2.520
475,055
-0.30(-10.64%)
Feb 20, 2024
3.550
3.596
2.720
2.820
1,635,507
-0.73(-20.56%)
Feb 16, 2024
2.380
4.060
2.200
3.550
9,426,200
+1.17(+49.16%)
Feb 15, 2024
2.220
2.490
2.150
2.380
989,016
+0.17(+7.69%)
Feb 14, 2024
2.290
2.600
2.210
2.210
1,100,991
-0.11(-4.74%)
Feb 13, 2024
2.130
3.470
2.080
2.320
12,801,496
+0.24(+11.54%)
Feb 12, 2024
2.140
2.430
1.750
2.080
3,174,994
-0.62(-22.96%)
Feb 09, 2024
2.780
3.120
2.400
2.700
4,986,583
-0.93(-25.62%)
Feb 08, 2024
5.680
6.480
2.910
3.630
76,300,464
+2.49(+218.42%)
Feb 07, 2024
0.7100
1.290
0.7100
1.140
11,749,734
+0.43(+61.70%)
Feb 06, 2024
0.6800
0.7301
0.6745
0.7050
69,148
+0.04(+5.26%)
Feb 05, 2024
0.6381
0.6739
0.6381
0.6698
30,388
+0.04(+5.78%)
Feb 02, 2024
0.6216
0.6510
0.6216
0.6332
10,477
-0.01(-1.06%)
Feb 01, 2024
0.6500
0.6749
0.6400
0.6400
30,245
+0.00(+0.00%)
Jan 31, 2024
0.6400
0.6720
0.6002
0.6400
20,833
-0.01(-1.39%)
Jan 30, 2024
0.5890
0.6499
0.5813
0.6490
26,893
+0.06(+10.19%)
Jan 29, 2024
0.5701
0.5893
0.5433
0.5890
73,099
+0.02(+3.51%)
Jan 26, 2024
0.5851
0.5996
0.5690
0.5690
22,581
-0.02(-2.75%)
Jan 25, 2024
0.6138
0.6253
0.5654
0.5851
63,332
-0.03(-4.68%)
Jan 24, 2024
0.6300
0.6352
0.6138
0.6138
20,607
-0.02(-2.57%)
Jan 23, 2024
0.6300
0.6522
0.6121
0.6300
30,899
+0.00(+0.74%)
Jan 22, 2024
0.6429
0.6429
0.6210
0.6254
13,619
-0.01(-2.27%)
Jan 19, 2024
0.6331
0.6510
0.6120
0.6399
35,004
-0.02(-3.34%)
Jan 18, 2024
0.6900
0.6900
0.6400
0.6620
36,095
-0.03(-4.06%)
Jan 17, 2024
0.6924
0.6981
0.6661
0.6900
39,642
-0.02(-2.27%)
Jan 16, 2024
0.7075
0.7083
0.6800
0.7060
53,890
+0.02(+2.77%)
Jan 12, 2024
0.7001
0.7162
0.6575
0.6870
31,314
-0.01(-1.87%)
Jan 11, 2024
0.7710
0.7870
0.7001
0.7001
35,207
-0.07(-9.20%)
Jan 10, 2024
0.7718
0.8000
0.7500
0.7710
41,902
-0.03(-3.56%)
Jan 09, 2024
0.7800
0.8141
0.7700
0.7995
25,547
+0.00(+0.57%)
Jan 08, 2024
0.8350
0.8573
0.7700
0.7950
74,744
-0.04(-4.33%)
Jan 05, 2024
0.7989
0.9800
0.7989
0.8310
575,653
+0.04(+5.19%)
Jan 04, 2024
1.040
1.040
0.6100
0.7900
648,399
-0.26(-24.76%)
Jan 03, 2024
1.040
1.050
1.010
1.050
32,800
+0.01(+0.96%)
Jan 02, 2024
1.080
1.080
1.020
1.040
67,519
-0.01(-0.95%)
Dec 29, 2023
1.150
1.150
1.030
1.050
92,337
-0.07(-6.25%)
Dec 28, 2023
1.060
1.150
1.060
1.120
128,129
+0.07(+6.67%)
Dec 27, 2023
1.140
1.140
1.030
1.050
126,952
-0.04(-3.67%)
Dec 26, 2023
1.190
1.190
1.090
1.090
52,125
-0.08(-6.84%)
Dec 22, 2023
1.190
1.222
1.120
1.170
63,534
-0.07(-5.64%)
Dec 21, 2023
1.130
1.240
1.131
1.240
90,020
+0.06(+5.08%)
Dec 20, 2023
1.110
1.290
1.100
1.180
127,413
+0.06(+5.36%)
Dec 19, 2023
1.150
1.167
1.090
1.120
72,858
+0.04(+3.70%)
Dec 18, 2023
1.080
1.140
1.060
1.080
116,660
+0.02(+1.89%)
Dec 15, 2023
1.140
1.192
1.060
1.060
68,488
-0.09(-7.83%)
Dec 14, 2023
1.200
1.225
1.130
1.150
75,986
-0.03(-2.54%)
Dec 13, 2023
1.160
1.220
1.050
1.180
106,606
+0.00(+0.03%)
Dec 12, 2023
1.250
1.250
1.150
1.180
43,130
-0.02(-1.69%)
Dec 11, 2023
1.330
1.330
1.200
1.200
79,092
-0.12(-9.09%)
Dec 08, 2023
1.220
1.440
1.170
1.320
242,061
+0.14(+11.86%)
Dec 07, 2023
1.200
1.200
1.140
1.180
61,378
+0.04(+3.51%)
Dec 06, 2023
1.130
1.185
1.090
1.140
42,224
-0.01(-0.87%)
Dec 05, 2023
1.190
1.200
1.120
1.150
95,686
-0.02(-1.71%)
Dec 04, 2023
1.150
1.200
1.150
1.170
36,624
+0.00(+0.00%)
Dec 01, 2023
1.210
1.220
1.120
1.170
66,645
-0.05(-4.10%)
Nov 30, 2023
1.280
1.310
1.210
1.220
69,373
-0.10(-7.58%)
Nov 29, 2023
1.310
1.350
1.280
1.320
38,913
+0.00(+0.00%)
Nov 28, 2023
1.340
1.410
1.290
1.320
48,801
-0.02(-1.49%)
Nov 27, 2023
1.260
1.350
1.260
1.340
30,915
-0.04(-2.90%)
Nov 24, 2023
1.240
1.440
1.240
1.380
80,639
+0.08(+6.15%)
Nov 22, 2023
1.360
1.426
1.210
1.300
118,878
-0.06(-4.41%)
Nov 21, 2023
1.170
1.390
1.170
1.360
162,201
+0.10(+7.94%)
Nov 20, 2023
1.180
1.300
1.160
1.260
56,370
+0.08(+6.78%)
Nov 17, 2023
1.120
1.210
1.100
1.180
65,900
+0.06(+5.36%)
Nov 16, 2023
1.210
1.220
1.100
1.120
23,621
-0.06(-5.08%)
Nov 15, 2023
1.180
1.250
1.120
1.180
132,718
+0.03(+2.61%)
Nov 14, 2023
1.170
1.230
1.120
1.150
72,726
+0.05(+4.95%)
Nov 13, 2023
1.080
1.130
1.080
1.096
80,405
-0.03(-3.03%)
Nov 10, 2023
1.090
1.130
1.080
1.130
27,570
+0.05(+4.63%)
Nov 09, 2023
1.190
1.200
1.070
1.080
64,988
-0.12(-10.00%)
Nov 08, 2023
1.170
1.210
1.150
1.200
18,609
+0.01(+0.84%)
Nov 07, 2023
1.230
1.270
1.190
1.190
40,096
-0.08(-6.30%)
Nov 06, 2023
1.370
1.380
1.270
1.270
52,229
-0.06(-4.51%)
Nov 03, 2023
1.290
1.340
1.260
1.330
74,691
+0.08(+6.40%)
Nov 02, 2023
1.220
1.260
1.220
1.250
33,498
+0.04(+3.31%)
Nov 01, 2023
1.250
1.340
1.210
1.210
75,221
-0.08(-6.20%)
Oct 31, 2023
1.200
1.410
1.190
1.290
161,831
+0.11(+9.32%)
Oct 30, 2023
1.120
1.230
1.120
1.180
72,358
+0.02(+1.72%)
Oct 27, 2023
1.250
1.270
1.100
1.160
113,265
-0.13(-10.08%)
Oct 26, 2023
1.360
1.430
1.290
1.290
86,841
-0.13(-9.15%)
Oct 25, 2023
1.460
1.510
1.370
1.420
73,068
-0.04(-2.74%)
Oct 24, 2023
1.480
1.537
1.460
1.460
61,678
+0.00(+0.00%)
Oct 23, 2023
1.650
1.680
1.440
1.460
102,017
-0.15(-9.32%)
Oct 20, 2023
1.680
1.730
1.600
1.610
82,705
-0.11(-6.40%)
Oct 19, 2023
1.800
1.840
1.720
1.720
66,121
-0.15(-8.02%)
Oct 18, 2023
1.870
1.900
1.810
1.870
43,595
-0.01(-0.53%)
Oct 17, 2023
1.820
1.940
1.819
1.880
40,134
+0.05(+2.73%)
Oct 16, 2023
1.840
1.880
1.780
1.830
49,662
+0.05(+2.81%)
Oct 13, 2023
1.730
1.860
1.730
1.780
80,374
-0.07(-3.78%)
Oct 12, 2023
1.980
1.980
1.800
1.850
72,258
-0.13(-6.57%)
Oct 11, 2023
1.970
2.110
1.940
1.980
127,144
+0.03(+1.54%)
Oct 10, 2023
1.780
1.960
1.750
1.950
95,405
+0.11(+5.98%)
Oct 09, 2023
1.780
1.920
1.770
1.840
96,165
-0.02(-1.08%)
Oct 06, 2023
1.710
1.980
1.670
1.860
270,769
+0.19(+11.37%)
Oct 05, 2023
1.710
1.750
1.610
1.670
175,236
-0.04(-2.33%)
Oct 04, 2023
2.090
2.134
1.662
1.710
582,281
-0.40(-18.96%)
Oct 03, 2023
2.200
2.290
2.110
2.110
140,030
-0.08(-3.65%)
Oct 02, 2023
2.320
2.350
2.180
2.190
205,839
-0.12(-5.19%)
Sep 29, 2023
2.380
2.430
2.260
2.310
209,295
-0.02(-0.86%)
Sep 28, 2023
2.370
2.400
2.250
2.330
175,810
-0.06(-2.51%)
Sep 27, 2023
2.530
2.530
2.312
2.390
202,904
-0.07(-2.85%)
Sep 26, 2023
2.430
2.680
2.380
2.460
330,243
-0.01(-0.40%)
Sep 25, 2023
2.350
2.550
2.430
2.470
246,050
+0.14(+6.01%)
Sep 22, 2023
2.440
2.450
2.250
2.330
294,009
+0.04(+1.75%)
Sep 21, 2023
2.350
2.500
2.230
2.290
384,257
-0.07(-2.97%)
Sep 20, 2023
2.600
2.690
2.330
2.360
528,613
-0.31(-11.61%)
Sep 19, 2023
2.440
2.670
2.370
2.670
450,555
+0.20(+8.10%)
Sep 18, 2023
2.310
2.700
2.260
2.470
1,177,149
+0.12(+5.11%)
Sep 15, 2023
2.220
2.420
2.130
2.350
1,407,000
+0.18(+8.29%)
Sep 14, 2023
2.240
2.350
2.150
2.170
635,305
-0.12(-5.24%)
Sep 13, 2023
2.320
2.446
2.140
2.290
1,024,119
-0.12(-4.98%)
Sep 12, 2023
2.240
3.050
2.100
2.410
5,252,696
+0.06(+2.55%)
Sep 11, 2023
2.950
2.970
2.350
2.350
2,344,559
-0.83(-26.10%)
Sep 08, 2023
4.050
4.100
3.010
3.180
3,309,025
-1.06(-25.00%)
Sep 07, 2023
4.620
5.250
3.650
4.240
12,229,302
+0.64(+17.78%)
Sep 06, 2023
31.85
33.15
3.600
3.600
12,560,197
-23.76(-86.84%)
Sep 05, 2023
31.48
33.50
26.00
27.36
482,914
-3.43(-11.14%)
Sep 01, 2023
24.99
32.51
24.52
30.79
440,039
+6.11(+24.76%)
Aug 31, 2023
22.90
25.93
22.00
24.68
94,493
+1.44(+6.20%)
Aug 30, 2023
24.76
24.76
22.60
23.24
52,667
-1.45(-5.87%)
Aug 29, 2023
24.00
28.20
14.87
24.69
918,385
-2.64(-9.66%)
Aug 28, 2023
28.95
31.40
25.11
27.33
226,681
-4.17(-13.24%)
Aug 25, 2023
30.54
32.97
29.00
31.50
336,376
-2.50(-7.35%)
Aug 24, 2023
36.32
39.80
28.10
34.00
1,042,998
+0.05(+0.15%)
Aug 23, 2023
30.75
38.00
30.00
33.95
932,929
+6.15(+22.12%)
Aug 22, 2023
23.65
33.71
23.52
27.80
879,441
+5.30(+23.56%)
Aug 21, 2023
21.37
22.50
20.21
22.50
249,332
+1.01(+4.70%)
Aug 18, 2023
17.33
27.07
16.93
21.49
1,801,805
+3.28(+18.01%)
Aug 17, 2023
17.34
22.32
8.550
18.21
4,004,530
+0.61(+3.47%)
Aug 16, 2023
16.26
18.20
16.12
17.60
1,124,847
+1.60(+10.00%)
Aug 15, 2023
15.50
16.50
14.92
16.00
206,717
+1.08(+7.24%)
Aug 14, 2023
12.62
16.47
12.54
14.92
365,985
+1.53(+11.43%)
Aug 11, 2023
11.99
13.70
11.16
13.39
649,765
+2.34(+21.18%)
Aug 10, 2023
11.00
11.50
10.89
11.05
52,862
+0.24(+2.22%)
Aug 09, 2023
10.83
11.50
10.60
10.81
135,675
+0.01(+0.09%)
Aug 08, 2023
9.820
12.50
9.760
10.80
206,427
+0.35(+3.35%)
Aug 07, 2023
10.20
10.45
10.00
10.45
53,095
+0.30(+2.96%)
Aug 04, 2023
10.68
10.70
10.03
10.15
78,205
-0.45(-4.25%)
Aug 03, 2023
9.300
10.80
9.300
10.60
148,549
+0.80(+8.16%)
Aug 02, 2023
8.930
9.890
8.530
9.800
309,930
+0.73(+8.05%)
Aug 01, 2023
9.530
9.595
8.500
9.070
89,009
+0.00(+0.00%)
Jul 31, 2023
9.600
10.43
9.058
9.070
169,837
-0.88(-8.84%)
Jul 28, 2023
8.750
10.18
8.570
9.950
343,612
+1.43(+16.78%)
Jul 27, 2023
7.810
9.110
7.777
8.520
279,359
+0.71(+9.09%)
Jul 26, 2023
6.530
8.110
6.430
7.810
319,888
+0.93(+13.52%)
Jul 25, 2023
6.190
7.000
6.170
6.880
75,396
+0.38(+5.85%)
Jul 24, 2023
5.870
6.650
5.550
6.500
799,344
-0.12(-1.81%)
Jul 21, 2023
5.740
6.620
5.650
6.620
808,829
+0.78(+13.36%)
Jul 20, 2023
5.270
6.420
5.240
5.840
1,358,114
+0.75(+14.73%)
Jul 19, 2023
5.040
5.300
5.000
5.090
177,846
-0.09(-1.74%)
Jul 18, 2023
6.050
6.090
5.000
5.180
1,568,998
-0.86(-14.24%)
Jul 17, 2023
6.070
6.230
5.960
6.040
35,298
-0.21(-3.36%)
Jul 14, 2023
6.070
6.330
5.910
6.250
110,933
+0.17(+2.80%)
Jul 13, 2023
6.110
6.400
5.760
6.080
304,885
-0.03(-0.49%)
Jul 12, 2023
5.620
7.190
5.472
6.110
1,066,781
+0.20(+3.38%)
Jul 11, 2023
5.500
6.040
5.030
5.910
172,501
+0.41(+7.45%)
Jul 10, 2023
5.350
5.600
4.800
5.500
194,511
-0.09(-1.61%)
Jul 07, 2023
4.610
5.979
4.610
5.590
1,353,191
+0.92(+19.70%)
Jul 06, 2023
4.810
4.923
4.650
4.670
15,532
-0.11(-2.30%)
Jul 05, 2023
4.700
4.930
4.700
4.780
7,504
+0.08(+1.70%)
Jul 03, 2023
4.920
4.970
4.630
4.700
50,529
-0.21(-4.28%)
Jun 30, 2023
5.320
5.391
4.900
4.910
33,898
-0.26(-5.03%)
Jun 29, 2023
5.300
5.300
5.050
5.170
69,958
-0.23(-4.26%)
Jun 28, 2023
4.520
5.402
4.520
5.400
207,672
+1.02(+23.29%)
Jun 27, 2023
4.500
4.600
4.370
4.380
31,656
-0.27(-5.81%)
Jun 26, 2023
5.200
5.200
4.110
4.650
63,995
-0.60(-11.43%)
Jun 23, 2023
5.600
5.600
5.250
5.250
19,074
-0.02(-0.38%)
Jun 22, 2023
5.950
6.050
5.260
5.270
63,475
-0.75(-12.46%)
Jun 21, 2023
5.900
6.470
5.770
6.020
84,678
-0.01(-0.17%)
Jun 20, 2023
10.07
10.89
4.810
6.030
1,086,827
-4.05(-40.18%)
Jun 16, 2023
9.980
10.42
9.970
10.08
5,776
+0.08(+0.80%)
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.