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
India Globalization Capital Inc
(NY:
IGC
)
0.4135
-0.0039 (-0.93%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2022
0.5300
0.5500
0.5210
0.5300
126,105
-0.01(-2.56%)
Jun 29, 2022
0.5509
0.5749
0.5330
0.5439
185,475
-0.01(-1.20%)
Jun 28, 2022
0.5700
0.6144
0.5501
0.5505
401,783
-0.03(-5.09%)
Jun 27, 2022
0.6000
0.6038
0.5566
0.5800
248,804
+0.03(+5.45%)
Jun 24, 2022
0.6100
0.6329
0.5500
0.5500
514,283
-0.06(-10.01%)
Jun 23, 2022
0.6099
0.6400
0.5788
0.6112
579,090
-0.02(-2.98%)
Jun 22, 2022
0.5947
0.6300
0.5500
0.6300
305,916
+0.01(+1.89%)
Jun 21, 2022
0.6150
0.6500
0.5900
0.6183
389,811
+0.04(+6.60%)
Jun 17, 2022
0.6000
0.6200
0.5500
0.5800
380,269
-0.00(-0.26%)
Jun 16, 2022
0.5320
0.6700
0.5200
0.5815
1,071,764
+0.05(+9.30%)
Jun 15, 2022
0.4900
0.5600
0.4728
0.5320
341,368
+0.02(+4.31%)
Jun 14, 2022
0.4900
0.5300
0.4529
0.5100
724,747
+0.03(+7.17%)
Jun 13, 2022
0.5100
0.5145
0.4501
0.4759
678,926
-0.05(-9.02%)
Jun 10, 2022
0.5981
0.5981
0.5100
0.5231
1,491,503
-0.10(-15.87%)
Jun 09, 2022
0.6300
0.7190
0.5700
0.6218
6,503,708
-0.20(-24.17%)
Jun 08, 2022
0.4450
0.8432
0.4200
0.8200
13,294,481
+0.40(+93.35%)
Jun 07, 2022
0.4250
0.4450
0.4230
0.4241
200,967
-0.02(-4.70%)
Jun 06, 2022
0.4500
0.4500
0.4300
0.4450
210,260
+0.01(+2.30%)
Jun 03, 2022
0.4400
0.4500
0.4311
0.4350
351,278
+0.00(+0.00%)
Jun 02, 2022
0.4300
0.4498
0.4250
0.4350
351,470
+0.01(+1.16%)
Jun 01, 2022
0.4500
0.4500
0.4250
0.4300
449,546
-0.00(-1.01%)
May 31, 2022
0.4500
0.4525
0.4300
0.4344
391,732
-0.00(-0.14%)
May 27, 2022
0.4500
0.4586
0.4307
0.4350
498,632
+0.00(+0.00%)
May 26, 2022
0.4394
0.4500
0.4253
0.4350
175,881
+0.01(+1.16%)
May 25, 2022
0.4567
0.4599
0.4250
0.4300
144,673
-0.01(-1.15%)
May 24, 2022
0.4450
0.4599
0.4350
0.4350
113,642
-0.02(-3.33%)
May 23, 2022
0.4655
0.4711
0.4379
0.4500
159,444
-0.01(-2.41%)
May 20, 2022
0.4857
0.4993
0.4481
0.4611
224,798
-0.01(-1.26%)
May 19, 2022
0.4310
0.4809
0.4310
0.4670
276,961
+0.02(+3.78%)
May 18, 2022
0.4900
0.5188
0.4450
0.4500
759,879
-0.04(-7.90%)
May 17, 2022
0.5000
0.5000
0.4831
0.4886
296,067
+0.00(+0.10%)
May 16, 2022
0.4798
0.4950
0.4600
0.4881
336,321
+0.01(+1.69%)
May 13, 2022
0.4481
0.5314
0.4333
0.4800
1,765,737
+0.05(+11.06%)
May 12, 2022
0.4800
0.4900
0.4220
0.4322
425,147
-0.05(-9.96%)
May 11, 2022
0.5100
0.5200
0.4506
0.4800
337,903
-0.04(-7.87%)
May 10, 2022
0.5400
0.5500
0.5160
0.5210
270,494
-0.02(-4.44%)
May 09, 2022
0.6445
0.6535
0.5452
0.5452
309,964
-0.11(-16.69%)
May 06, 2022
0.6850
0.6850
0.6501
0.6544
125,279
-0.03(-3.76%)
May 05, 2022
0.6900
0.7000
0.6701
0.6800
90,297
-0.01(-1.97%)
May 04, 2022
0.6812
0.6980
0.6700
0.6937
163,528
+0.02(+2.77%)
May 03, 2022
0.6700
0.6919
0.6700
0.6750
161,675
-0.02(-3.57%)
May 02, 2022
0.7400
0.7450
0.6875
0.7000
251,284
-0.04(-5.42%)
Apr 29, 2022
0.7175
0.7446
0.7151
0.7401
111,719
+0.01(+1.58%)
Apr 28, 2022
0.7500
0.7500
0.7101
0.7286
170,180
+0.00(+0.50%)
Apr 27, 2022
0.7288
0.7497
0.7121
0.7250
143,010
-0.03(-3.50%)
Apr 26, 2022
0.7930
0.7979
0.7351
0.7513
185,030
-0.05(-5.85%)
Apr 25, 2022
0.7900
0.7999
0.7700
0.7980
190,200
+0.00(+0.48%)
Apr 22, 2022
0.8100
0.8380
0.7700
0.7942
135,998
-0.03(-3.15%)
Apr 21, 2022
0.8300
0.8505
0.8100
0.8200
82,731
-0.03(-3.44%)
Apr 20, 2022
0.8400
0.8497
0.8206
0.8492
153,570
+0.01(+1.45%)
Apr 19, 2022
0.8000
0.8500
0.8000
0.8371
127,796
+0.01(+0.86%)
Apr 18, 2022
0.8400
0.8500
0.8046
0.8300
188,610
-0.04(-4.41%)
Apr 14, 2022
0.8400
0.8700
0.8400
0.8683
99,831
-0.01(-1.06%)
Apr 13, 2022
0.8300
0.8776
0.8300
0.8776
174,238
+0.04(+4.45%)
Apr 12, 2022
0.8600
0.8900
0.8379
0.8402
191,985
-0.04(-4.24%)
Apr 11, 2022
0.8655
0.8933
0.8500
0.8774
155,827
-0.02(-2.68%)
Apr 08, 2022
0.8906
0.9206
0.8611
0.9016
218,819
+0.00(+0.18%)
Apr 07, 2022
0.9100
0.9300
0.8723
0.9000
343,548
-0.01(-1.10%)
Apr 06, 2022
0.9400
0.9353
0.9000
0.9100
219,941
-0.02(-1.92%)
Apr 05, 2022
0.9272
0.9500
0.9100
0.9278
137,423
-0.01(-1.18%)
Apr 04, 2022
0.9428
0.9450
0.9100
0.9389
277,396
+0.01(+0.61%)
Apr 01, 2022
0.9425
0.9778
0.9000
0.9332
399,544
-0.02(-1.65%)
Mar 31, 2022
0.9900
1.020
0.9300
0.9489
397,068
-0.05(-4.64%)
Mar 30, 2022
0.9813
1.050
0.9600
0.9951
589,083
+0.00(+0.16%)
Mar 29, 2022
0.9419
1.040
0.9400
0.9935
934,701
+0.04(+4.58%)
Mar 28, 2022
1.010
1.010
0.9351
0.9500
1,021,461
-0.10(-9.52%)
Mar 25, 2022
1.010
1.160
0.9900
1.050
3,592,669
+0.10(+10.53%)
Mar 24, 2022
0.8900
0.9519
0.8300
0.9500
2,460,557
+0.09(+10.47%)
Mar 23, 2022
0.8600
0.8700
0.8300
0.8600
490,130
+0.05(+5.78%)
Mar 22, 2022
0.8000
0.8183
0.7500
0.8130
759,594
+0.03(+4.23%)
Mar 21, 2022
0.7900
0.8100
0.7701
0.7800
504,451
+0.01(+1.19%)
Mar 18, 2022
0.8400
0.8500
0.7411
0.7708
1,782,162
-0.05(-6.00%)
Mar 17, 2022
0.8395
0.8582
0.8000
0.8200
636,204
+0.01(+1.22%)
Mar 16, 2022
0.8500
0.8800
0.8101
0.8101
329,704
-0.03(-3.56%)
Mar 15, 2022
0.8500
0.9045
0.8400
0.8400
180,917
-0.03(-3.16%)
Mar 14, 2022
0.9300
0.9452
0.8600
0.8674
361,648
-0.05(-5.59%)
Mar 11, 2022
0.9900
1.000
0.9098
0.9188
209,771
-0.08(-8.06%)
Mar 10, 2022
1.020
1.030
0.9704
0.9994
164,485
-0.01(-1.05%)
Mar 09, 2022
1.050
1.050
1.010
1.010
145,817
-0.01(-0.98%)
Mar 08, 2022
0.9700
1.020
0.9500
1.020
177,563
+0.08(+8.51%)
Mar 07, 2022
1.020
1.060
0.9400
0.9400
239,114
-0.09(-8.74%)
Mar 04, 2022
1.070
1.070
1.010
1.030
135,284
+0.00(+0.00%)
Mar 03, 2022
1.060
1.060
1.020
1.030
139,045
-0.02(-1.90%)
Mar 02, 2022
1.030
1.060
1.030
1.050
109,722
+0.02(+1.94%)
Mar 01, 2022
1.090
1.090
1.020
1.030
167,041
-0.03(-2.83%)
Feb 28, 2022
1.020
1.060
0.9900
1.060
208,531
+0.04(+3.92%)
Feb 25, 2022
1.000
1.030
1.000
1.020
123,088
+0.04(+3.55%)
Feb 24, 2022
0.9000
1.000
0.8700
0.9850
352,276
+0.01(+0.76%)
Feb 23, 2022
0.9800
0.9900
0.9553
0.9776
162,268
+0.02(+1.83%)
Feb 22, 2022
1.000
1.030
0.9600
0.9600
259,795
-0.07(-6.80%)
Feb 18, 2022
1.030
0
-0.02(-1.90%)
Feb 17, 2022
1.070
1.080
1.040
1.050
175,550
-0.03(-2.78%)
Feb 16, 2022
1.080
1.090
1.050
1.080
213,056
+0.03(+2.86%)
Feb 15, 2022
1.010
1.060
1.010
1.050
180,467
+0.05(+5.00%)
Feb 14, 2022
1.010
1.060
1.000
1.000
193,757
-0.02(-1.96%)
Feb 11, 2022
1.060
1.110
1.010
1.020
254,295
-0.07(-6.42%)
Feb 10, 2022
1.070
1.150
1.020
1.090
702,389
+0.03(+2.83%)
Feb 09, 2022
1.030
1.090
1.010
1.060
339,009
+0.03(+2.91%)
Feb 08, 2022
1.010
1.030
0.9900
1.030
229,700
+0.02(+1.98%)
Feb 07, 2022
1.030
1.030
0.9872
1.010
254,534
-0.02(-1.94%)
Feb 04, 2022
1.000
1.030
0.9900
1.030
90,506
+0.03(+3.00%)
Feb 03, 2022
0.9900
1.000
221,598
-0.01(-0.99%)
Feb 02, 2022
0.9500
1.030
0.9360
1.010
371,374
+0.05(+5.10%)
Feb 01, 2022
0.9500
0.9900
0.9300
0.9610
100,530
+0.00(+0.31%)
Jan 31, 2022
0.8506
0.9587
0.9580
283,030
+0.09(+10.11%)
Jan 28, 2022
0.8300
0.9000
0.8200
0.8700
206,581
+0.02(+2.35%)
Jan 27, 2022
0.8900
0.9200
0.8400
0.8500
159,539
-0.03(-3.41%)
Jan 26, 2022
0.9200
0.9300
0.8753
0.8800
216,928
-0.03(-3.30%)
Jan 25, 2022
0.8504
0.9525
0.8500
0.9100
215,848
+0.06(+7.05%)
Jan 24, 2022
0.7900
0.8800
0.7900
0.8501
741,463
-0.06(-6.75%)
Jan 21, 2022
1.000
1.000
0.9000
0.9116
454,271
-0.09(-8.84%)
Jan 20, 2022
0.9900
1.030
0.9700
1.000
355,587
+0.01(+1.01%)
Jan 19, 2022
1.000
1.010
0.9700
0.9900
189,474
+0.01(+0.58%)
Jan 18, 2022
0.9700
1.000
0.9500
0.9843
207,679
-0.01(-1.08%)
Jan 14, 2022
0.9950
0
-0.01(-0.50%)
Jan 13, 2022
1.000
1.030
1.000
1.000
189,115
-0.01(-1.48%)
Jan 12, 2022
1.040
1.040
0.9810
1.015
151,748
-0.02(-1.46%)
Jan 11, 2022
0.9734
1.030
0.9700
1.030
235,463
+0.06(+6.56%)
Jan 10, 2022
0.9900
1.020
0.9436
0.9666
424,956
-0.03(-3.28%)
Jan 07, 2022
0.9900
1.030
0.9727
0.9994
240,919
+0.02(+1.98%)
Jan 06, 2022
1.000
1.020
0.9700
0.9800
254,154
-0.03(-2.97%)
Jan 05, 2022
1.060
1.085
1.020
1.010
372,642
-0.06(-5.61%)
Jan 04, 2022
1.060
1.090
1.020
1.070
421,591
+0.03(+2.88%)
Jan 03, 2022
0.9800
1.089
0.9800
1.040
339,631
+0.06(+6.50%)
Dec 31, 2021
1.000
1.030
0.9700
0.9765
648,247
-0.01(-1.40%)
Dec 30, 2021
1.030
1.050
0.9904
0.9904
429,656
-0.02(-1.94%)
Dec 29, 2021
1.060
1.080
1.010
1.010
519,899
-0.05(-4.72%)
Dec 28, 2021
1.110
1.120
1.060
1.060
571,525
-0.07(-6.19%)
Dec 27, 2021
1.180
1.180
1.123
1.130
372,609
-0.02(-1.74%)
Dec 23, 2021
1.160
1.190
1.140
1.150
573,236
-0.01(-0.86%)
Dec 22, 2021
1.160
1.180
1.150
1.160
198,184
+0.00(+0.00%)
Dec 21, 2021
1.120
1.167
1.120
1.160
441,874
+0.04(+3.57%)
Dec 20, 2021
1.120
1.145
1.110
1.120
418,486
-0.01(-0.88%)
Dec 17, 2021
1.140
1.190
1.120
1.130
648,833
-0.03(-2.59%)
Dec 16, 2021
1.190
1.195
1.150
1.160
262,973
-0.03(-2.52%)
Dec 15, 2021
1.170
1.200
1.130
1.190
690,462
+0.01(+0.85%)
Dec 14, 2021
1.210
1.260
1.160
1.180
1,265,830
+0.01(+0.85%)
Dec 13, 2021
1.220
1.220
1.160
1.170
299,078
-0.03(-2.50%)
Dec 10, 2021
1.240
1.240
1.180
1.200
326,056
-0.02(-1.64%)
Dec 09, 2021
1.270
1.290
1.210
1.220
929,413
-0.06(-4.69%)
Dec 08, 2021
1.220
1.290
1.200
1.280
1,369,916
+0.05(+4.07%)
Dec 07, 2021
1.200
1.250
1.200
1.230
383,773
+0.03(+2.50%)
Dec 06, 2021
1.150
1.200
1.110
1.200
695,775
+0.06(+5.26%)
Dec 03, 2021
1.230
1.230
1.130
1.140
1,340,297
-0.11(-8.80%)
Dec 02, 2021
1.260
1.560
1.190
1.250
7,143,417
-0.01(-0.79%)
Dec 01, 2021
1.300
1.335
1.250
1.260
479,259
-0.05(-3.82%)
Nov 30, 2021
1.330
1.350
1.260
1.310
440,569
-0.03(-2.24%)
Nov 29, 2021
1.350
1.360
1.320
1.340
505,706
-0.02(-1.47%)
Nov 26, 2021
1.390
1.390
1.330
1.360
261,633
-0.04(-2.86%)
Nov 24, 2021
1.370
1.400
1.360
1.400
266,277
+0.01(+0.72%)
Nov 23, 2021
1.390
1.408
1.345
1.390
787,169
+0.00(+0.00%)
Nov 22, 2021
1.420
1.440
1.360
1.390
1,120,336
-0.04(-2.80%)
Nov 19, 2021
1.430
1.455
1.430
1.430
233,297
-0.01(-0.69%)
Nov 18, 2021
1.520
1.450
1.435
1.440
565,981
-0.08(-5.26%)
Nov 17, 2021
1.560
1.570
1.510
1.520
594,919
-0.05(-3.18%)
Nov 16, 2021
1.530
1.570
1.500
1.570
786,803
+0.00(+0.00%)
Nov 15, 2021
1.500
1.610
1.500
1.570
2,307,548
+0.09(+6.08%)
Nov 12, 2021
1.450
1.560
1.410
1.480
3,532,849
+0.05(+3.50%)
Nov 11, 2021
1.400
1.441
1.400
1.430
419,041
+0.05(+3.62%)
Nov 10, 2021
1.440
1.380
1.380
756,170
-0.08(-5.48%)
Nov 09, 2021
1.430
1.470
1.420
1.460
607,805
+0.01(+0.69%)
Nov 08, 2021
1.400
1.510
1.400
1.450
1,106,781
+0.04(+2.84%)
Nov 05, 2021
1.520
1.520
1.370
1.410
1,433,806
-0.10(-6.62%)
Nov 04, 2021
1.450
1.580
1.440
1.510
5,094,441
+0.05(+3.42%)
Nov 03, 2021
1.460
1.490
1.410
1.460
1,211,913
-0.03(-2.01%)
Nov 02, 2021
1.400
1.790
1.390
1.490
8,820,856
+0.10(+7.19%)
Nov 01, 2021
1.400
1.425
1.390
1.390
746,069
-0.01(-0.71%)
Oct 29, 2021
1.400
1.405
1.380
1.400
272,540
+0.01(+0.72%)
Oct 28, 2021
1.400
1.430
1.390
1.390
336,289
-0.03(-2.11%)
Oct 27, 2021
1.410
1.420
1.400
1.420
369,967
+0.00(+0.00%)
Oct 26, 2021
1.410
1.420
461,705
+0.00(+0.00%)
Oct 25, 2021
1.400
1.450
1.400
1.420
386,383
+0.01(+0.71%)
Oct 22, 2021
1.450
1.462
1.410
1.410
861,901
-0.06(-4.08%)
Oct 21, 2021
1.470
1.560
1.460
1.470
1,244,546
-0.01(-0.68%)
Oct 20, 2021
1.520
1.520
1.460
1.480
400,287
-0.04(-2.63%)
Oct 19, 2021
1.450
1.520
1.450
1.520
1,009,271
+0.06(+4.11%)
Oct 18, 2021
1.450
1.470
1.450
1.460
223,280
+0.00(+0.00%)
Oct 15, 2021
1.490
1.500
1.455
1.460
253,946
-0.04(-2.67%)
Oct 14, 2021
1.440
1.523
1.420
1.500
722,110
+0.07(+4.90%)
Oct 13, 2021
1.440
1.450
1.415
1.430
224,790
+0.00(+0.00%)
Oct 12, 2021
1.410
1.440
1.410
1.430
224,464
+0.01(+0.70%)
Oct 11, 2021
1.420
1.450
1.410
1.420
402,785
-0.01(-0.70%)
Oct 08, 2021
1.460
1.460
1.420
1.430
264,203
+0.00(+0.00%)
Oct 07, 2021
1.420
1.470
1.420
1.430
390,596
-0.01(-0.69%)
Oct 06, 2021
1.450
1.480
1.420
1.440
471,797
-0.03(-2.05%)
Oct 05, 2021
1.460
1.490
1.450
1.470
868,934
+0.01(+0.68%)
Oct 04, 2021
1.460
1.500
1.460
1.460
441,585
-0.01(-0.68%)
Oct 01, 2021
1.480
1.490
1.450
1.470
530,866
-0.01(-0.68%)
Sep 30, 2021
1.500
1.530
1.470
1.480
1,394,258
+0.00(+0.00%)
Sep 29, 2021
1.490
1.510
1.470
1.480
545,295
-0.01(-0.67%)
Sep 28, 2021
1.540
1.540
1.480
1.490
553,541
-0.04(-2.61%)
Sep 27, 2021
1.520
1.570
1.510
1.530
765,648
+0.00(+0.00%)
Sep 24, 2021
1.530
1.550
1.510
1.530
407,986
-0.02(-1.29%)
Sep 23, 2021
1.530
1.560
1.510
1.550
753,821
+0.03(+1.97%)
Sep 22, 2021
1.480
1.550
1.480
1.520
503,513
+0.03(+2.01%)
Sep 21, 2021
1.510
1.548
1.480
1.490
662,800
-0.02(-1.32%)
Sep 20, 2021
1.550
1.570
1.490
1.510
672,815
-0.10(-6.21%)
Sep 17, 2021
1.530
1.630
1.520
1.610
1,624,050
+0.04(+2.55%)
Sep 16, 2021
1.480
1.570
1.470
1.570
710,370
+0.08(+5.37%)
Sep 15, 2021
1.480
1.500
1.470
1.490
394,280
+0.02(+1.36%)
Sep 14, 2021
1.540
1.560
1.470
1.470
1,267,521
-0.09(-5.77%)
Sep 13, 2021
1.520
1.570
1.500
1.560
869,783
+0.03(+1.96%)
Sep 10, 2021
1.570
1.598
1.520
1.530
1,254,197
-0.05(-3.16%)
Sep 09, 2021
1.570
1.620
1.550
1.580
1,075,425
+0.00(+0.00%)
Sep 08, 2021
1.700
1.730
1.540
1.580
8,737,770
-0.01(-0.63%)
Sep 07, 2021
1.600
1.610
1.570
1.590
743,075
-0.03(-1.85%)
Sep 03, 2021
1.620
1.630
1.600
1.620
330,229
-0.01(-0.61%)
Sep 02, 2021
1.600
1.670
1.600
1.630
591,463
+0.02(+1.24%)
Sep 01, 2021
1.620
1.661
1.610
1.610
554,087
-0.02(-1.23%)
Aug 31, 2021
1.580
1.650
1.580
1.630
882,245
+0.04(+2.52%)
Aug 30, 2021
1.580
1.610
1.551
1.590
478,906
+0.00(+0.00%)
Aug 27, 2021
1.570
1.630
1.570
1.590
622,101
+0.01(+0.63%)
Aug 26, 2021
1.570
1.630
1.550
1.580
516,362
+0.00(+0.00%)
Aug 25, 2021
1.640
1.650
1.580
1.580
755,005
-0.06(-3.66%)
Aug 24, 2021
1.600
1.650
1.570
1.640
751,803
+0.04(+2.50%)
Aug 23, 2021
1.550
1.600
1.540
1.600
830,358
+0.07(+4.58%)
Aug 20, 2021
1.520
1.580
1.510
1.530
572,249
+0.00(+0.00%)
Aug 19, 2021
1.550
1.590
1.520
1.530
513,920
-0.04(-2.55%)
Aug 18, 2021
1.520
1.630
1.500
1.570
731,325
+0.05(+3.29%)
Aug 17, 2021
1.530
1.547
1.500
1.520
798,032
-0.03(-1.94%)
Aug 16, 2021
1.600
1.610
1.530
1.550
988,492
-0.06(-3.73%)
Aug 13, 2021
1.710
1.710
1.600
1.610
1,398,879
-0.08(-4.73%)
Aug 12, 2021
1.750
1.760
1.690
1.690
988,111
-0.08(-4.52%)
Aug 11, 2021
1.760
1.770
1.730
1.770
799,026
+0.00(+0.00%)
Aug 10, 2021
1.740
1.780
1.720
1.770
1,021,196
+0.02(+1.14%)
Aug 09, 2021
1.740
1.810
1.730
1.750
1,383,456
-0.01(-0.57%)
Aug 06, 2021
1.780
1.800
1.730
1.760
1,277,097
-0.03(-1.68%)
Aug 05, 2021
1.710
1.800
1.700
1.790
1,276,509
+0.06(+3.47%)
Aug 04, 2021
1.750
1.790
1.710
1.730
1,383,647
-0.04(-2.26%)
Aug 03, 2021
1.810
1.810
1.735
1.770
1,344,374
-0.04(-2.21%)
Aug 02, 2021
1.740
1.880
1.730
1.810
2,421,980
+0.04(+2.26%)
Jul 30, 2021
1.730
1.820
1.730
1.770
1,476,544
-0.03(-1.67%)
Jul 29, 2021
1.970
1.978
1.775
1.800
3,380,593
-0.07(-3.74%)
Jul 28, 2021
1.740
2.070
1.740
1.870
11,058,494
+0.10(+5.65%)
Jul 27, 2021
1.790
1.790
1.665
1.770
3,631,587
-0.04(-2.21%)
Jul 26, 2021
1.900
2.180
1.810
1.810
7,559,502
-0.07(-3.72%)
Jul 23, 2021
2.360
2.380
1.860
1.880
23,350,136
-0.92(-32.86%)
Jul 22, 2021
3.930
4.650
2.550
2.800
304,558,432
+1.32(+89.19%)
Jul 21, 2021
1.430
1.500
1.420
1.480
550,264
+0.06(+4.23%)
Jul 20, 2021
1.390
1.450
1.380
1.420
373,602
+0.03(+2.16%)
Jul 19, 2021
1.400
1.440
1.360
1.390
558,686
-0.02(-1.42%)
Jul 16, 2021
1.400
1.470
1.400
1.410
428,742
+0.00(+0.00%)
Jul 15, 2021
1.400
1.460
1.400
1.410
465,538
-0.02(-1.40%)
Jul 14, 2021
1.460
1.490
1.410
1.430
782,128
-0.05(-3.38%)
Jul 13, 2021
1.470
1.500
1.450
1.480
700,959
-0.03(-1.99%)
Jul 12, 2021
1.500
1.540
1.480
1.510
684,504
-0.01(-0.66%)
Jul 09, 2021
1.500
1.570
1.470
1.520
1,170,856
+0.00(+0.00%)
Jul 08, 2021
1.500
1.530
1.450
1.520
741,529
+0.00(+0.00%)
Jul 07, 2021
1.600
1.600
1.520
1.520
1,006,331
-0.08(-5.00%)
Jul 06, 2021
1.600
1.640
1.550
1.600
1,357,390
+0.02(+1.27%)
Jul 02, 2021
1.690
1.690
1.550
1.580
2,676,509
-0.14(-8.14%)
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.