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
Gold Standard Ventures Corp
(NY:
GSV
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 11, 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:
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, 2022
0.3700
0.3799
0.3572
0.3574
350,410
+0.01(+2.11%)
May 27, 2022
0.3700
0.3700
0.3420
0.3500
232,925
-0.01(-2.78%)
May 26, 2022
0.3726
0.3726
0.3550
0.3600
125,248
-0.01(-3.97%)
May 25, 2022
0.3686
0.3750
0.3602
0.3749
135,869
-0.01(-1.34%)
May 24, 2022
0.3700
0.3825
0.3650
0.3800
367,657
+0.01(+2.73%)
May 23, 2022
0.3700
0.3800
0.3500
0.3699
156,553
-0.01(-2.35%)
May 20, 2022
0.3760
0.3860
0.3715
0.3788
223,207
+0.00(+0.45%)
May 19, 2022
0.3708
0.3775
0.3569
0.3771
252,290
+0.01(+3.49%)
May 18, 2022
0.3800
0.3750
0.3501
0.3644
131,844
-0.01(-3.65%)
May 17, 2022
0.3588
0.3782
0.3480
0.3782
182,993
+0.04(+10.65%)
May 16, 2022
0.3646
0.3700
0.3400
0.3418
481,849
-0.00(-1.24%)
May 13, 2022
0.3450
0.3560
0.3201
0.3461
790,620
+0.02(+4.88%)
May 12, 2022
0.3266
0.3461
0.3125
0.3300
538,032
-0.01(-3.57%)
May 11, 2022
0.3300
0.3500
0.3300
0.3422
949,726
+0.02(+4.97%)
May 10, 2022
0.3400
0.3450
0.3200
0.3260
802,570
-0.02(-4.93%)
May 09, 2022
0.3600
0.3700
0.3370
0.3429
941,939
-0.02(-6.77%)
May 06, 2022
0.3790
0.3985
0.3618
0.3678
766,173
-0.01(-3.21%)
May 05, 2022
0.3950
0.3950
0.3751
0.3800
1,163,100
-0.02(-4.04%)
May 04, 2022
0.4000
0.4000
0.3800
0.3960
744,541
+0.01(+1.51%)
May 03, 2022
0.3901
0.4100
0.3901
0.3901
1,026,368
-0.00(-0.51%)
May 02, 2022
0.3982
0.4149
0.3876
0.3921
342,045
-0.02(-4.37%)
Apr 29, 2022
0.4083
0.4160
0.4000
0.4100
245,908
+0.01(+1.81%)
Apr 28, 2022
0.4021
0.4099
0.3911
0.4027
329,838
-0.00(-0.69%)
Apr 27, 2022
0.3900
0.4055
0.3915
0.4055
573,926
+0.00(+0.75%)
Apr 26, 2022
0.4400
0.4393
0.4001
0.4025
707,335
-0.04(-8.67%)
Apr 25, 2022
0.4500
0.4500
0.4200
0.4407
713,403
-0.02(-3.42%)
Apr 22, 2022
0.4500
0.4620
0.4500
0.4563
423,782
-0.00(-0.09%)
Apr 21, 2022
0.4601
0.4636
0.4530
0.4567
430,545
-0.01(-2.83%)
Apr 20, 2022
0.4800
0.4842
0.4700
0.4700
252,884
-0.02(-4.08%)
Apr 19, 2022
0.4840
0.4900
0.4300
0.4900
1,064,646
-0.01(-1.07%)
Apr 18, 2022
0.4800
0.5022
0.4780
0.4953
799,746
+0.02(+3.62%)
Apr 14, 2022
0.4500
0.4788
0.4487
0.4780
638,084
+0.01(+2.66%)
Apr 13, 2022
0.4600
0.4700
0.4551
0.4656
506,501
-0.00(-0.94%)
Apr 12, 2022
0.4600
0.4738
0.4447
0.4700
645,728
+0.02(+3.82%)
Apr 11, 2022
0.4600
0.4700
0.4400
0.4527
445,586
-0.01(-1.99%)
Apr 08, 2022
0.4400
0.4623
0.4378
0.4619
323,443
+0.02(+3.59%)
Apr 07, 2022
0.4500
0.4500
0.4356
0.4459
336,059
-0.00(-0.04%)
Apr 06, 2022
0.4500
0.4550
0.4420
0.4461
136,972
-0.00(-0.38%)
Apr 05, 2022
0.4700
0.4748
0.4420
0.4478
433,759
-0.02(-4.32%)
Apr 04, 2022
0.4776
0.4776
0.4600
0.4680
165,933
-0.01(-2.44%)
Apr 01, 2022
0.4482
0.4800
0.4467
0.4797
621,942
+0.04(+9.02%)
Mar 31, 2022
0.4600
0.4735
0.4362
0.4400
399,009
-0.03(-6.18%)
Mar 30, 2022
0.4800
0.4846
0.4602
0.4690
273,800
-0.01(-1.88%)
Mar 29, 2022
0.4500
0.4799
0.4400
0.4780
411,202
+0.03(+6.22%)
Mar 28, 2022
0.4700
0.4798
0.4424
0.4500
436,940
-0.03(-5.98%)
Mar 25, 2022
0.4800
0.4822
0.4700
0.4786
211,269
-0.00(-0.19%)
Mar 24, 2022
0.4700
0.4900
0.4682
0.4795
319,240
-0.00(-0.52%)
Mar 23, 2022
0.4650
0.4900
0.4650
0.4820
487,252
+0.00(+0.84%)
Mar 22, 2022
0.4853
0.4944
0.4610
0.4780
608,351
-0.01(-2.45%)
Mar 21, 2022
0.4955
0.5075
0.4810
0.4900
784,957
-0.03(-5.77%)
Mar 18, 2022
0.4800
0.5200
0.4502
0.5200
1,066,762
+0.04(+8.79%)
Mar 17, 2022
0.4416
0.4810
0.4416
0.4780
605,919
+0.04(+9.58%)
Mar 16, 2022
0.4600
0.4642
0.4281
0.4362
778,035
-0.01(-1.33%)
Mar 15, 2022
0.4400
0.4489
0.4268
0.4421
530,133
-0.01(-1.51%)
Mar 14, 2022
0.4800
0.4800
0.4400
0.4489
958,256
-0.03(-6.48%)
Mar 11, 2022
0.4800
0.4972
0.4603
0.4800
1,767,193
+0.01(+2.13%)
Mar 10, 2022
0.4800
0.4800
0.4400
0.4700
1,253,489
+0.00(+0.56%)
Mar 09, 2022
0.4700
0.4785
0.4510
0.4674
899,168
-0.04(-8.48%)
Mar 08, 2022
0.5000
0.5180
0.4500
0.5107
2,503,264
+0.04(+8.66%)
Mar 07, 2022
0.4600
0.4800
0.4600
0.4700
737,316
+0.01(+1.29%)
Mar 04, 2022
0.4710
0.4728
0.4613
0.4640
910,691
+0.00(+0.06%)
Mar 03, 2022
0.4400
0.4700
0.4239
0.4637
1,223,153
+0.03(+7.84%)
Mar 02, 2022
0.4500
0.4550
0.4254
0.4300
699,524
-0.02(-4.44%)
Mar 01, 2022
0.3982
0.4500
0.3982
0.4500
815,210
+0.04(+9.76%)
Feb 28, 2022
0.4117
0.4179
0.3931
0.4100
551,866
-0.00(-0.46%)
Feb 25, 2022
0.4000
0.4199
0.3901
0.4119
885,893
+0.02(+4.07%)
Feb 24, 2022
0.4100
0.4150
0.3900
0.3958
1,185,434
-0.01(-2.15%)
Feb 23, 2022
0.3800
0.4045
0.3707
0.4045
785,715
+0.02(+5.26%)
Feb 22, 2022
0.3960
0.3960
0.3800
0.3843
752,199
-0.01(-2.36%)
Feb 18, 2022
0.3936
0
+0.00(+0.31%)
Feb 17, 2022
0.4030
0.4093
0.3919
0.3924
546,273
-0.00(-1.21%)
Feb 16, 2022
0.3969
0.4040
0.3800
0.3972
473,378
+0.01(+2.69%)
Feb 15, 2022
0.4050
0.4074
0.3800
0.3868
470,718
-0.00(-0.54%)
Feb 14, 2022
0.4040
0.4097
0.3828
0.3889
445,246
-0.00(-0.28%)
Feb 11, 2022
0.3800
0.4193
0.3800
0.3900
868,344
+0.02(+4.00%)
Feb 10, 2022
0.3837
0.3933
0.3720
0.3750
603,158
-0.01(-3.47%)
Feb 09, 2022
0.3812
0.3966
0.3782
0.3885
387,908
-0.00(-0.38%)
Feb 08, 2022
0.3903
0.3950
0.3780
0.3900
612,669
-0.00(-1.22%)
Feb 07, 2022
0.3800
0.4050
0.3850
0.3948
399,963
+0.00(+1.18%)
Feb 04, 2022
0.3861
0.3903
0.3778
0.3902
912,021
-0.00(-0.38%)
Feb 03, 2022
0.3900
0.3917
579,034
-0.03(-7.75%)
Feb 02, 2022
0.4100
0.4246
0.3886
0.4246
555,480
+0.02(+6.02%)
Feb 01, 2022
0.4300
0.4300
0.3990
0.4005
414,374
-0.03(-6.86%)
Jan 31, 2022
0.3900
0.4300
0.4300
417,709
+0.04(+11.57%)
Jan 28, 2022
0.4100
0.4100
0.3803
0.3854
585,733
-0.00(-1.18%)
Jan 27, 2022
0.4151
0.4151
0.3800
0.3900
734,771
-0.01(-2.50%)
Jan 26, 2022
0.4300
0.4500
0.4000
0.4000
782,382
-0.03(-7.66%)
Jan 25, 2022
0.4200
0.4400
0.4173
0.4332
474,322
+0.02(+5.66%)
Jan 24, 2022
0.4500
0.4500
0.4034
0.4100
1,068,482
-0.04(-8.89%)
Jan 21, 2022
0.4674
0.4850
0.4428
0.4500
470,901
-0.00(-0.53%)
Jan 20, 2022
0.4620
0.4814
0.4524
0.4524
474,987
-0.02(-3.74%)
Jan 19, 2022
0.4290
0.4700
0.4290
0.4700
824,742
+0.04(+8.49%)
Jan 18, 2022
0.4230
0.4425
0.4200
0.4332
646,542
+0.01(+2.34%)
Jan 14, 2022
0.4233
0
+0.00(+0.79%)
Jan 13, 2022
0.4230
0.4327
0.4151
0.4200
450,042
+0.00(+0.02%)
Jan 12, 2022
0.4300
0.4400
0.4163
0.4199
524,120
-0.00(-0.54%)
Jan 11, 2022
0.4180
0.4300
0.4109
0.4222
411,120
+0.01(+1.32%)
Jan 10, 2022
0.4200
0.4300
0.4098
0.4167
450,732
-0.00(-0.79%)
Jan 07, 2022
0.4250
0.4299
0.4100
0.4200
354,609
-0.01(-1.18%)
Jan 06, 2022
0.4450
0.4507
0.4250
0.4250
374,147
-0.02(-4.49%)
Jan 05, 2022
0.4714
0.4725
0.4450
0.4450
337,618
-0.02(-4.40%)
Jan 04, 2022
0.4600
0.4700
0.4551
0.4655
324,380
+0.01(+2.06%)
Jan 03, 2022
0.4431
0.4682
0.4431
0.4561
264,324
+0.01(+2.93%)
Dec 31, 2021
0.4350
0.4600
0.4330
0.4431
932,362
+0.00(+1.12%)
Dec 30, 2021
0.4300
0.4578
0.4300
0.4382
715,636
+0.01(+1.20%)
Dec 29, 2021
0.4300
0.4500
0.4300
0.4330
1,148,985
+0.00(+0.67%)
Dec 28, 2021
0.4400
0.4500
0.4300
0.4301
906,742
+0.00(+0.02%)
Dec 27, 2021
0.4500
0.4500
0.4200
0.4300
1,143,640
-0.00(-0.69%)
Dec 23, 2021
0.4459
0.4492
0.4300
0.4330
593,211
-0.01(-1.59%)
Dec 22, 2021
0.4400
0.4583
0.4254
0.4400
567,127
+0.00(+0.50%)
Dec 21, 2021
0.4322
0.4381
0.4212
0.4378
371,754
+0.01(+2.41%)
Dec 20, 2021
0.4590
0.4600
0.4200
0.4275
1,116,923
-0.01(-2.06%)
Dec 17, 2021
0.4100
0.4700
0.4027
0.4365
3,490,898
+0.03(+7.46%)
Dec 16, 2021
0.3925
0.4184
0.3910
0.4062
585,991
+0.02(+5.34%)
Dec 15, 2021
0.4010
0.4049
0.3777
0.3856
955,605
-0.02(-3.84%)
Dec 14, 2021
0.4000
0.4074
0.3990
0.4010
328,894
+0.00(+0.20%)
Dec 13, 2021
0.4100
0.4200
0.4000
0.4002
837,443
-0.01(-3.45%)
Dec 10, 2021
0.4150
0.4240
0.4141
0.4145
536,818
+0.00(+0.24%)
Dec 09, 2021
0.4200
0.4299
0.4100
0.4135
542,130
-0.01(-2.15%)
Dec 08, 2021
0.4302
0.4335
0.4184
0.4226
510,326
-0.02(-3.95%)
Dec 07, 2021
0.4200
0.4400
0.4200
0.4400
274,680
+0.02(+4.31%)
Dec 06, 2021
0.4300
0.4302
0.4133
0.4218
327,003
-0.01(-1.93%)
Dec 03, 2021
0.4128
0.4327
0.4071
0.4301
658,792
+0.01(+3.54%)
Dec 02, 2021
0.4300
0.4386
0.4000
0.4154
843,269
-0.02(-5.59%)
Dec 01, 2021
0.4900
0.4900
0.4323
0.4400
800,464
-0.02(-4.35%)
Nov 30, 2021
0.4520
0.4782
0.4510
0.4600
471,178
-0.02(-4.56%)
Nov 29, 2021
0.4900
0.4875
0.4531
0.4820
732,545
-0.01(-1.43%)
Nov 26, 2021
0.4944
0.4944
0.4676
0.4890
286,112
+0.01(+1.88%)
Nov 24, 2021
0.4771
0.4903
0.4702
0.4800
330,559
-0.01(-1.03%)
Nov 23, 2021
0.4800
0.4940
0.4511
0.4850
679,337
+0.02(+3.79%)
Nov 22, 2021
0.5000
0.5084
0.4613
0.4673
1,008,507
-0.04(-8.17%)
Nov 19, 2021
0.5200
0.5200
0.5050
0.5089
312,541
-0.02(-3.96%)
Nov 18, 2021
0.5334
0.5299
0.5100
0.5299
325,847
-0.00(-0.02%)
Nov 17, 2021
0.5300
0.5347
0.5253
0.5300
323,624
-0.00(-0.09%)
Nov 16, 2021
0.5338
0.5399
0.5200
0.5305
585,951
-0.01(-1.76%)
Nov 15, 2021
0.5300
0.5400
0.5200
0.5400
567,830
+0.00(+0.00%)
Nov 12, 2021
0.5400
0.5468
0.5100
0.5400
965,575
+0.00(+0.00%)
Nov 11, 2021
0.5200
0.5500
0.5200
0.5400
1,547,697
+0.02(+2.86%)
Nov 10, 2021
0.5000
0.5250
2,350,897
+0.02(+2.94%)
Nov 09, 2021
0.4850
0.5100
0.4850
0.5100
956,784
+0.01(+2.00%)
Nov 08, 2021
0.4900
0.5000
0.4838
0.5000
563,445
+0.02(+3.31%)
Nov 05, 2021
0.4700
0.4850
0.4631
0.4840
430,367
+0.02(+3.91%)
Nov 04, 2021
0.4800
0.4849
0.4640
0.4658
777,277
-0.01(-2.20%)
Nov 03, 2021
0.4600
0.4768
0.4600
0.4763
399,543
+0.01(+1.34%)
Nov 02, 2021
0.4702
0.4800
0.4650
0.4700
271,566
-0.01(-2.00%)
Nov 01, 2021
0.4601
0.4800
0.4700
0.4796
427,354
+0.01(+2.04%)
Oct 29, 2021
0.4612
0.4776
0.4600
0.4700
297,430
+0.00(+0.00%)
Oct 28, 2021
0.4620
0.4850
0.4620
0.4700
317,664
+0.00(+0.00%)
Oct 27, 2021
0.4750
0.4750
0.4630
0.4700
434,405
-0.00(-0.99%)
Oct 26, 2021
0.4600
0.4747
611,496
-0.01(-1.10%)
Oct 25, 2021
0.4700
0.4878
0.4620
0.4800
480,090
+0.01(+1.54%)
Oct 22, 2021
0.4650
0.4769
0.4589
0.4727
586,441
+0.01(+3.01%)
Oct 21, 2021
0.4550
0.4689
0.4550
0.4589
338,252
-0.01(-2.42%)
Oct 20, 2021
0.4651
0.4749
0.4505
0.4703
615,174
+0.02(+3.52%)
Oct 19, 2021
0.4700
0.4712
0.4470
0.4543
728,331
-0.02(-3.34%)
Oct 18, 2021
0.4900
0.4900
0.4600
0.4700
653,867
-0.00(-0.51%)
Oct 15, 2021
0.4800
0.5060
0.4700
0.4724
1,047,549
-0.01(-2.28%)
Oct 14, 2021
0.4700
0.4834
0.4600
0.4834
901,928
+0.02(+5.11%)
Oct 13, 2021
0.4550
0.4668
0.4496
0.4599
625,035
+0.00(+1.08%)
Oct 12, 2021
0.4400
0.4589
0.4394
0.4550
889,634
+0.01(+1.56%)
Oct 11, 2021
0.4299
0.4480
0.4285
0.4480
617,340
-0.00(-0.42%)
Oct 08, 2021
0.4570
0.4575
0.4401
0.4499
843,420
-0.00(-0.02%)
Oct 07, 2021
0.4330
0.4540
0.4315
0.4500
1,568,343
+0.01(+3.21%)
Oct 06, 2021
0.4415
0.4462
0.4300
0.4360
487,796
-0.01(-1.54%)
Oct 05, 2021
0.4566
0.4573
0.4430
0.4428
409,547
-0.01(-2.68%)
Oct 04, 2021
0.4520
0.4647
0.4500
0.4550
518,837
+0.00(+0.22%)
Oct 01, 2021
0.4496
0.4598
0.4421
0.4540
526,842
+0.00(+0.04%)
Sep 30, 2021
0.4450
0.4596
0.4401
0.4538
487,394
+0.01(+1.52%)
Sep 29, 2021
0.4500
0.4600
0.4447
0.4470
691,357
-0.02(-3.87%)
Sep 28, 2021
0.4500
0.4650
0.4464
0.4650
634,232
+0.02(+3.79%)
Sep 27, 2021
0.4570
0.4680
0.4480
0.4480
463,956
-0.00(-0.75%)
Sep 24, 2021
0.4690
0.4756
0.4500
0.4514
575,598
-0.02(-4.22%)
Sep 23, 2021
0.4700
0.4800
0.4647
0.4713
459,953
+0.00(+0.71%)
Sep 22, 2021
0.4790
0.4790
0.4660
0.4680
539,918
+0.00(+0.09%)
Sep 21, 2021
0.4613
0.4700
0.4575
0.4676
505,719
+0.01(+1.37%)
Sep 20, 2021
0.4552
0.4780
0.4413
0.4613
1,260,637
+0.02(+3.78%)
Sep 17, 2021
0.4600
0.4743
0.4389
0.4445
2,494,418
-0.02(-3.41%)
Sep 16, 2021
0.4560
0.4674
0.4355
0.4602
1,153,274
+0.00(+0.39%)
Sep 15, 2021
0.4500
0.4596
0.4460
0.4584
475,364
-0.00(-1.01%)
Sep 14, 2021
0.4690
0.4690
0.4473
0.4631
616,473
-0.01(-1.47%)
Sep 13, 2021
0.4600
0.4700
0.4559
0.4700
1,306,677
-0.00(-0.09%)
Sep 10, 2021
0.4749
0.4800
0.4663
0.4704
466,338
-0.01(-1.69%)
Sep 09, 2021
0.4900
0.5039
0.4724
0.4785
771,438
-0.01(-2.35%)
Sep 08, 2021
0.5000
0.5024
0.4900
0.4900
336,176
-0.01(-2.27%)
Sep 07, 2021
0.5000
0.5045
0.4934
0.5014
601,712
-0.00(-0.61%)
Sep 03, 2021
0.4843
0.5045
0.4843
0.5045
584,352
+0.02(+4.02%)
Sep 02, 2021
0.4831
0.4934
0.4800
0.4850
487,312
-0.00(-1.00%)
Sep 01, 2021
0.5099
0.5099
0.4830
0.4899
385,822
-0.01(-1.03%)
Aug 31, 2021
0.4830
0.5030
0.4800
0.4950
498,309
+0.01(+2.59%)
Aug 30, 2021
0.4960
0.4999
0.4811
0.4825
363,801
-0.00(-0.47%)
Aug 27, 2021
0.4604
0.4899
0.4600
0.4848
485,590
+0.03(+5.69%)
Aug 26, 2021
0.4700
0.4700
0.4552
0.4587
402,592
-0.00(-0.37%)
Aug 25, 2021
0.4562
0.4668
0.4562
0.4604
240,283
-0.01(-1.37%)
Aug 24, 2021
0.4636
0.4697
0.4601
0.4668
279,799
-0.00(-0.17%)
Aug 23, 2021
0.4500
0.4763
0.4464
0.4676
616,400
+0.03(+5.70%)
Aug 20, 2021
0.4336
0.4450
0.4300
0.4424
771,410
+0.01(+2.55%)
Aug 19, 2021
0.4700
0.4800
0.4314
0.4314
1,171,691
-0.02(-5.19%)
Aug 18, 2021
0.5000
0.5000
0.4503
0.4550
1,077,397
-0.02(-3.81%)
Aug 17, 2021
0.4800
0.4899
0.4730
0.4730
834,594
-0.01(-2.35%)
Aug 16, 2021
0.4860
0.5008
0.4802
0.4844
713,269
-0.02(-3.60%)
Aug 13, 2021
0.5042
0.5083
0.5000
0.5025
558,998
-0.01(-1.14%)
Aug 12, 2021
0.5200
0.5200
0.5020
0.5083
448,354
-0.01(-2.25%)
Aug 11, 2021
0.5200
0.5231
0.5150
0.5200
450,461
+0.01(+1.13%)
Aug 10, 2021
0.5200
0.5250
0.5100
0.5142
1,231,660
-0.01(-2.08%)
Aug 09, 2021
0.5340
0.5430
0.5231
0.5251
743,346
-0.01(-1.83%)
Aug 06, 2021
0.5400
0.5439
0.5309
0.5349
745,266
-0.01(-1.35%)
Aug 05, 2021
0.5500
0.5613
0.5400
0.5422
804,774
-0.01(-2.04%)
Aug 04, 2021
0.5600
0.5665
0.5500
0.5535
839,468
-0.01(-1.16%)
Aug 03, 2021
0.5500
0.5600
0.5500
0.5600
467,349
-0.00(-0.74%)
Aug 02, 2021
0.5570
0.5700
0.5514
0.5642
385,655
-0.00(-0.49%)
Jul 30, 2021
0.5658
0.5711
0.5600
0.5670
375,928
-0.00(-0.44%)
Jul 29, 2021
0.5496
0.5700
0.5434
0.5695
402,411
+0.02(+4.15%)
Jul 28, 2021
0.5406
0.5470
0.5323
0.5468
242,390
+0.00(+0.74%)
Jul 27, 2021
0.5600
0.5600
0.5312
0.5428
275,228
-0.00(-0.20%)
Jul 26, 2021
0.5500
0.5500
0.5350
0.5439
483,095
+0.00(+0.70%)
Jul 23, 2021
0.5665
0.5665
0.5401
0.5401
632,744
-0.02(-3.64%)
Jul 22, 2021
0.5700
0.5702
0.5545
0.5605
615,972
-0.01(-2.30%)
Jul 21, 2021
0.5498
0.5800
0.5490
0.5737
461,308
+0.02(+3.93%)
Jul 20, 2021
0.5341
0.5520
0.5310
0.5520
394,701
+0.02(+3.35%)
Jul 19, 2021
0.5500
0.5559
0.5270
0.5341
796,936
-0.02(-4.04%)
Jul 16, 2021
0.5600
0.5660
0.5450
0.5566
923,631
-0.01(-1.31%)
Jul 15, 2021
0.5700
0.5711
0.5600
0.5640
302,475
-0.01(-2.19%)
Jul 14, 2021
0.5600
0.5780
0.5520
0.5766
749,850
+0.02(+2.96%)
Jul 13, 2021
0.5373
0.5600
0.5340
0.5600
907,709
+0.03(+4.95%)
Jul 12, 2021
0.5453
0.5460
0.5278
0.5336
684,345
-0.02(-3.23%)
Jul 09, 2021
0.5570
0.5570
0.5444
0.5514
417,080
+0.01(+1.25%)
Jul 08, 2021
0.5500
0.5530
0.5405
0.5446
722,515
-0.01(-1.66%)
Jul 07, 2021
0.5600
0.5697
0.5500
0.5538
570,987
-0.01(-1.11%)
Jul 06, 2021
0.5700
0.5800
0.5600
0.5600
652,010
-0.01(-2.10%)
Jul 02, 2021
0.5880
0.5880
0.5600
0.5720
345,358
+0.01(+2.11%)
Jul 01, 2021
0.5700
0.5730
0.5597
0.5602
370,424
+0.00(+0.04%)
Jun 30, 2021
0.5550
0.5665
0.5500
0.5600
805,061
+0.01(+0.90%)
Jun 29, 2021
0.5615
0.5620
0.5512
0.5550
561,536
-0.01(-1.23%)
Jun 28, 2021
0.5750
0.5750
0.5590
0.5619
624,928
-0.02(-2.99%)
Jun 25, 2021
0.5649
0.5870
0.5576
0.5792
830,539
+0.02(+3.87%)
Jun 24, 2021
0.5600
0.5601
0.5550
0.5576
565,519
-0.00(-0.14%)
Jun 23, 2021
0.5600
0.5700
0.5567
0.5584
708,199
-0.00(-0.76%)
Jun 22, 2021
0.5600
0.5689
0.5600
0.5627
520,217
+0.00(+0.12%)
Jun 21, 2021
0.5800
0.5850
0.5600
0.5620
627,236
-0.02(-2.63%)
Jun 18, 2021
0.5890
0.6000
0.5651
0.5772
4,564,388
-0.01(-0.93%)
Jun 17, 2021
0.5930
0.5950
0.5723
0.5826
1,579,292
-0.01(-2.17%)
Jun 16, 2021
0.5940
0.6044
0.5920
0.5955
836,666
-0.00(-0.75%)
Jun 15, 2021
0.6000
0.6007
0.5921
0.6000
747,734
+0.00(+0.64%)
Jun 14, 2021
0.5999
0.6045
0.5910
0.5962
784,270
-0.01(-1.41%)
Jun 11, 2021
0.5930
0.6100
0.5930
0.6047
807,986
+0.00(+0.13%)
Jun 10, 2021
0.6000
0.6086
0.5933
0.6039
734,866
+0.00(+0.65%)
Jun 09, 2021
0.6070
0.6097
0.5960
0.6000
494,627
-0.00(-0.79%)
Jun 08, 2021
0.6000
0.6083
0.6000
0.6048
433,862
-0.00(-0.58%)
Jun 07, 2021
0.6079
0.6083
0.6001
0.6083
431,241
-0.00(-0.11%)
Jun 04, 2021
0.6010
0.6100
0.5980
0.6090
632,968
+0.01(+1.30%)
Jun 03, 2021
0.6000
0.6029
0.5832
0.6012
1,208,744
-0.00(-0.51%)
Jun 02, 2021
0.6099
0.6144
0.6031
0.6043
500,622
-0.01(-1.66%)
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.