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
Kulr Technology Group Inc
(NY:
KULR
)
0.3469
+0.0339 (+10.83%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 11, 2024
0.3100
0.3565
0.3070
0.3469
2,458,928
+0.03(+10.83%)
Jun 10, 2024
0.2750
0.3290
0.2707
0.3130
2,859,952
+0.03(+12.39%)
Jun 07, 2024
0.3078
0.3100
0.2536
0.2785
3,293,811
-0.02(-5.24%)
Jun 06, 2024
0.3095
0.3124
0.2897
0.2939
2,390,541
-0.02(-5.19%)
Jun 05, 2024
0.3099
0.3100
0.3010
0.3100
1,199,623
+0.00(+0.00%)
Jun 04, 2024
0.3216
0.3270
0.3066
0.3100
1,416,449
-0.01(-3.76%)
Jun 03, 2024
0.3314
0.3314
0.3123
0.3221
1,227,415
-0.00(-1.32%)
May 31, 2024
0.3126
0.3591
0.3126
0.3264
2,346,486
+0.01(+4.45%)
May 30, 2024
0.3200
0.3260
0.2900
0.3125
3,791,809
-0.01(-2.34%)
May 29, 2024
0.3605
0.3640
0.3118
0.3200
4,271,935
-0.03(-7.38%)
May 28, 2024
0.3698
0.3750
0.3364
0.3455
2,726,169
-0.02(-5.45%)
May 24, 2024
0.3600
0.3845
0.3500
0.3654
2,308,966
+0.01(+2.18%)
May 23, 2024
0.3900
0.3900
0.3500
0.3576
3,031,482
-0.03(-8.89%)
May 22, 2024
0.4000
0.4099
0.3750
0.3925
3,829,796
-0.00(-0.63%)
May 21, 2024
0.4017
0.4050
0.3800
0.3950
2,322,478
+0.01(+2.07%)
May 20, 2024
0.3550
0.4300
0.3510
0.3870
7,285,521
+0.04(+10.54%)
May 17, 2024
0.3667
0.3900
0.3380
0.3501
4,195,773
-0.02(-5.38%)
May 16, 2024
0.3400
0.4140
0.3301
0.3700
8,382,621
-0.10(-20.70%)
May 15, 2024
0.4622
0.4800
0.4390
0.4666
7,688,409
+0.02(+3.92%)
May 14, 2024
0.4310
0.4600
0.4300
0.4490
4,670,600
-0.01(-1.94%)
May 13, 2024
0.4823
0.4850
0.4300
0.4579
4,758,923
+0.00(+0.20%)
May 10, 2024
0.4972
0.4990
0.4406
0.4570
3,654,604
-0.01(-2.77%)
May 09, 2024
0.4210
0.4800
0.4100
0.4700
3,608,233
+0.05(+11.64%)
May 08, 2024
0.4237
0.4332
0.4055
0.4210
2,802,305
-0.01(-2.43%)
May 07, 2024
0.4800
0.4770
0.4227
0.4315
4,375,430
-0.01(-2.22%)
May 06, 2024
0.4600
0.4661
0.4402
0.4413
3,327,639
-0.02(-3.65%)
May 03, 2024
0.4788
0.4790
0.4396
0.4580
3,489,144
-0.02(-4.56%)
May 02, 2024
0.4739
0.4850
0.4550
0.4799
3,053,981
+0.01(+2.35%)
May 01, 2024
0.4899
0.4899
0.4630
0.4689
3,486,106
-0.01(-3.00%)
Apr 30, 2024
0.5000
0.5080
0.4655
0.4834
7,116,971
+0.01(+3.11%)
Apr 29, 2024
0.4679
0.4790
0.4500
0.4688
3,065,215
+0.00(+0.75%)
Apr 26, 2024
0.4692
0.4838
0.4550
0.4653
2,309,766
-0.00(-0.58%)
Apr 25, 2024
0.4650
0.4745
0.4499
0.4680
3,567,899
+0.00(+0.43%)
Apr 24, 2024
0.5059
0.5085
0.4300
0.4660
7,078,388
-0.05(-10.32%)
Apr 23, 2024
0.5000
0.5700
0.4900
0.5196
21,275,014
+0.07(+16.40%)
Apr 22, 2024
0.4643
0.4867
0.4310
0.4464
4,312,789
-0.00(-0.18%)
Apr 19, 2024
0.3900
0.4600
0.3860
0.4472
7,501,364
+0.04(+9.61%)
Apr 18, 2024
0.4800
0.4900
0.3750
0.4080
7,373,009
-0.07(-15.02%)
Apr 17, 2024
0.4900
0.5079
0.4509
0.4801
5,480,804
-0.02(-4.95%)
Apr 16, 2024
0.5900
0.5900
0.4669
0.5051
8,036,675
-0.08(-13.24%)
Apr 15, 2024
0.6760
0.7000
0.5600
0.5822
11,424,588
-0.22(-27.32%)
Apr 12, 2024
0.8100
0.8284
0.7211
0.8010
11,808,465
-0.01(-0.74%)
Apr 11, 2024
0.8400
0.9000
0.7800
0.8070
13,008,352
+0.00(+0.36%)
Apr 10, 2024
0.7300
0.8499
0.6850
0.8041
20,025,524
+0.06(+8.74%)
Apr 09, 2024
0.7290
0.7487
0.6560
0.7395
8,305,125
+0.03(+3.91%)
Apr 08, 2024
0.6651
0.7890
0.6500
0.7117
25,002,768
+0.13(+21.55%)
Apr 05, 2024
0.6556
0.6700
0.5452
0.5855
12,258,549
-0.11(-15.79%)
Apr 04, 2024
0.7314
0.7700
0.6550
0.6953
11,016,962
-0.01(-1.67%)
Apr 03, 2024
0.6500
0.8343
0.5800
0.7071
32,829,136
+0.00(+0.44%)
Apr 02, 2024
0.4300
0.7500
0.4100
0.7040
105,977,344
+0.29(+71.71%)
Apr 01, 2024
0.4000
0.4284
0.3450
0.4100
14,132,555
+0.03(+7.89%)
Mar 28, 2024
0.4036
0.3832
0.3780
0.3800
12,735,965
-0.03(-7.32%)
Mar 27, 2024
0.4100
0.4200
0.3500
0.4100
20,571,460
-0.01(-3.26%)
Mar 26, 2024
0.4288
0.4656
0.3600
0.4238
87,449,752
+0.10(+30.36%)
Mar 25, 2024
0.2400
0.4259
0.2100
0.3251
125,714,384
+0.12(+55.55%)
Mar 22, 2024
0.2400
0.2400
0.2059
0.2090
10,516,431
-0.02(-6.70%)
Mar 21, 2024
0.2300
0.2597
0.2090
0.2240
21,704,132
+0.01(+6.62%)
Mar 20, 2024
0.1644
0.2199
0.1551
0.2101
11,276,419
+0.05(+31.72%)
Mar 19, 2024
0.1700
0.1700
0.1515
0.1595
5,355,608
+0.01(+6.33%)
Mar 18, 2024
0.1557
0.1722
0.1439
0.1500
4,959,993
-0.00(-2.91%)
Mar 15, 2024
0.1700
0.1700
0.1450
0.1545
5,234,768
-0.02(-9.12%)
Mar 14, 2024
0.2000
0.2000
0.1500
0.1700
44,810,780
+0.03(+21.43%)
Mar 13, 2024
0.1400
0.1420
0.1340
0.1400
1,655,404
+0.00(+3.02%)
Mar 12, 2024
0.1372
0.1400
0.1355
0.1359
1,107,155
+0.00(+0.00%)
Mar 11, 2024
0.1417
0.1417
0.1337
0.1359
607,825
-0.00(-0.73%)
Mar 08, 2024
0.1416
0.1420
0.1339
0.1369
2,433,978
-0.00(-2.21%)
Mar 07, 2024
0.1412
0.1420
0.1351
0.1400
490,188
-0.00(-2.10%)
Mar 06, 2024
0.1472
0.1500
0.1321
0.1430
1,475,290
-0.01(-4.67%)
Mar 05, 2024
0.1500
0.1500
0.1419
0.1500
605,320
+0.00(+2.60%)
Mar 04, 2024
0.1600
0.1600
0.1411
0.1462
1,616,846
-0.01(-4.44%)
Mar 01, 2024
0.1600
0.1600
0.1500
0.1530
1,681,070
+0.00(+1.93%)
Feb 29, 2024
0.1445
0.1564
0.1378
0.1501
1,429,186
+0.01(+8.93%)
Feb 28, 2024
0.1367
0.1399
0.1305
0.1378
1,056,622
+0.00(+2.76%)
Feb 27, 2024
0.1409
0.1409
0.1331
0.1341
1,413,635
-0.00(-3.53%)
Feb 26, 2024
0.1400
0.1489
0.1300
0.1390
2,221,574
+0.01(+4.43%)
Feb 23, 2024
0.1391
0.1391
0.1295
0.1331
1,102,656
+0.00(+0.83%)
Feb 22, 2024
0.1403
0.1439
0.1306
0.1320
1,549,981
-0.01(-5.71%)
Feb 21, 2024
0.1750
0.1778
0.1361
0.1400
3,269,261
-0.03(-18.22%)
Feb 20, 2024
0.1382
0.1900
0.1362
0.1712
4,928,942
+0.04(+27.76%)
Feb 16, 2024
0.1353
0.1362
0.1305
0.1340
630,754
+0.00(+0.37%)
Feb 15, 2024
0.1390
0.1390
0.1300
0.1335
955,441
+0.00(+0.00%)
Feb 14, 2024
0.1349
0.1349
0.1308
0.1335
1,218,420
+0.00(+2.06%)
Feb 13, 2024
0.1226
0.1358
0.1226
0.1308
1,025,941
+0.00(+0.62%)
Feb 12, 2024
0.1200
0.1372
0.1125
0.1300
2,448,304
+0.01(+10.17%)
Feb 09, 2024
0.1100
0.1222
0.1000
0.1180
6,328,708
+0.00(+0.17%)
Feb 08, 2024
0.1380
0.1380
0.1062
0.1178
5,678,151
-0.02(-11.36%)
Feb 07, 2024
0.1707
0.1707
0.1262
0.1329
5,062,687
-0.04(-20.89%)
Feb 06, 2024
0.1646
0.1691
0.1600
0.1680
326,034
+0.01(+3.51%)
Feb 05, 2024
0.1706
0.1706
0.1600
0.1623
434,846
-0.01(-5.31%)
Feb 02, 2024
0.1695
0.1730
0.1630
0.1714
843,283
+0.00(+0.82%)
Feb 01, 2024
0.1775
0.1791
0.1622
0.1700
1,134,204
-0.01(-4.28%)
Jan 31, 2024
0.1801
0.1849
0.1776
0.1776
865,976
-0.01(-4.36%)
Jan 30, 2024
0.2000
0.2037
0.1800
0.1857
1,232,416
-0.02(-8.88%)
Jan 29, 2024
0.1900
0.2099
0.1857
0.2038
1,014,456
+0.01(+5.05%)
Jan 26, 2024
0.1800
0.1940
0.1800
0.1940
453,520
+0.01(+6.19%)
Jan 25, 2024
0.1890
0.1890
0.1725
0.1827
890,686
-0.01(-3.79%)
Jan 24, 2024
0.1900
0.1910
0.1860
0.1899
586,976
+0.00(+0.11%)
Jan 23, 2024
0.1900
0.1930
0.1858
0.1897
765,639
+0.00(+2.43%)
Jan 22, 2024
0.1910
0.1960
0.1810
0.1852
834,309
-0.01(-5.75%)
Jan 19, 2024
0.1880
0.1965
0.1829
0.1965
1,525,963
+0.01(+5.42%)
Jan 18, 2024
0.1750
0.1910
0.1750
0.1864
1,630,641
+0.00(+1.86%)
Jan 17, 2024
0.2100
0.2170
0.1750
0.1830
8,205,463
-0.01(-4.04%)
Jan 16, 2024
0.1860
0.1940
0.1840
0.1907
1,447,907
+0.01(+4.15%)
Jan 12, 2024
0.1800
0.1857
0.1764
0.1831
718,566
+0.00(+0.05%)
Jan 11, 2024
0.1784
0.1830
0.1740
0.1830
624,415
+0.01(+2.98%)
Jan 10, 2024
0.1846
0.1875
0.1760
0.1777
745,577
-0.01(-4.26%)
Jan 09, 2024
0.1970
0.1990
0.1780
0.1856
1,035,712
-0.01(-7.20%)
Jan 08, 2024
0.1881
0.2050
0.1862
0.2000
1,250,729
+0.01(+3.63%)
Jan 05, 2024
0.1775
0.1930
0.1766
0.1930
661,912
+0.01(+5.46%)
Jan 04, 2024
0.1750
0.1895
0.1700
0.1830
958,899
+0.01(+4.57%)
Jan 03, 2024
0.1878
0.1890
0.1700
0.1750
1,881,047
-0.01(-3.90%)
Jan 02, 2024
0.1900
0.1938
0.1754
0.1821
1,267,104
-0.00(-1.57%)
Dec 29, 2023
0.1981
0.1981
0.1790
0.1850
2,307,744
-0.01(-7.45%)
Dec 28, 2023
0.2000
0.2095
0.1879
0.1999
1,844,333
+0.01(+3.20%)
Dec 27, 2023
0.1967
0.2040
0.1911
0.1937
2,775,425
+0.01(+3.75%)
Dec 26, 2023
0.2062
0.2062
0.1819
0.1867
1,977,326
-0.02(-8.03%)
Dec 22, 2023
0.2190
0.2190
0.1919
0.2030
1,849,232
-0.01(-2.87%)
Dec 21, 2023
0.2200
0.2250
0.2085
0.2090
1,383,883
-0.00(-0.38%)
Dec 20, 2023
0.2069
0.2334
0.2050
0.2098
5,432,507
-0.09(-29.10%)
Dec 19, 2023
0.3150
0.3300
0.2923
0.2959
1,874,411
-0.01(-2.08%)
Dec 18, 2023
0.3149
0.3488
0.3022
0.3022
2,678,583
+0.03(+9.02%)
Dec 15, 2023
0.2975
0.3058
0.2772
0.2772
676,820
-0.01(-3.04%)
Dec 14, 2023
0.2700
0.2988
0.2700
0.2859
768,616
+0.02(+7.08%)
Dec 13, 2023
0.2800
0.2939
0.2611
0.2670
1,293,057
-0.00(-1.11%)
Dec 12, 2023
0.2979
0.3000
0.2669
0.2700
753,890
-0.02(-6.99%)
Dec 11, 2023
0.2951
0.3004
0.2902
0.2903
307,259
-0.02(-6.32%)
Dec 08, 2023
0.3200
0.3200
0.2959
0.3099
574,178
-0.02(-6.06%)
Dec 07, 2023
0.3140
0.3300
0.2905
0.3299
663,062
+0.03(+9.82%)
Dec 06, 2023
0.2950
0.3100
0.2950
0.3004
280,502
+0.00(+0.10%)
Dec 05, 2023
0.3014
0.3150
0.2957
0.3001
514,920
+0.00(+0.37%)
Dec 04, 2023
0.2900
0.3062
0.2800
0.2990
546,040
+0.01(+2.22%)
Dec 01, 2023
0.3090
0.3100
0.2800
0.2925
601,887
+0.00(+0.00%)
Nov 30, 2023
0.3229
0.3229
0.2913
0.2925
470,147
-0.01(-2.50%)
Nov 29, 2023
0.3550
0.3550
0.2951
0.3000
798,595
-0.04(-13.04%)
Nov 28, 2023
0.3700
0.3800
0.3400
0.3450
1,241,715
+0.01(+2.68%)
Nov 27, 2023
0.3350
0.3654
0.3285
0.3360
1,228,044
+0.02(+6.67%)
Nov 24, 2023
0.3140
0.3200
0.3000
0.3150
276,833
+0.02(+5.35%)
Nov 22, 2023
0.3066
0.3187
0.2825
0.2990
550,755
-0.01(-3.17%)
Nov 21, 2023
0.3100
0.3200
0.3075
0.3088
275,907
-0.01(-2.92%)
Nov 20, 2023
0.3255
0.3290
0.3070
0.3181
296,818
+0.01(+2.61%)
Nov 17, 2023
0.3140
0.3290
0.3050
0.3100
595,226
+0.00(+0.00%)
Nov 16, 2023
0.3600
0.3700
0.3090
0.3100
971,355
-0.04(-12.63%)
Nov 15, 2023
0.3300
0.3600
0.3000
0.3548
1,048,940
+0.05(+17.83%)
Nov 14, 2023
0.3200
0.3360
0.3011
0.3011
758,584
-0.01(-4.41%)
Nov 13, 2023
0.3100
0.3300
0.3100
0.3150
286,804
+0.00(+0.45%)
Nov 10, 2023
0.3230
0.3400
0.3111
0.3136
279,645
-0.01(-4.22%)
Nov 09, 2023
0.3214
0.3390
0.3214
0.3274
196,382
+0.00(+1.30%)
Nov 08, 2023
0.3096
0.3316
0.3020
0.3232
220,098
+0.02(+5.93%)
Nov 07, 2023
0.3200
0.3200
0.2989
0.3051
282,585
-0.01(-3.63%)
Nov 06, 2023
0.3200
0.3401
0.3166
0.3166
198,802
-0.00(-1.03%)
Nov 03, 2023
0.3100
0.3407
0.3090
0.3199
297,137
+0.01(+3.56%)
Nov 02, 2023
0.2900
0.3190
0.2900
0.3089
262,711
+0.02(+5.64%)
Nov 01, 2023
0.2810
0.2999
0.2800
0.2924
246,237
+0.00(+1.07%)
Oct 31, 2023
0.2894
0.3000
0.2810
0.2893
342,604
-0.01(-4.24%)
Oct 30, 2023
0.3300
0.3400
0.2948
0.3021
417,816
-0.03(-8.73%)
Oct 27, 2023
0.3437
0.3502
0.3242
0.3310
160,791
-0.01(-4.06%)
Oct 26, 2023
0.3480
0.3589
0.3300
0.3450
356,855
-0.01(-2.82%)
Oct 25, 2023
0.3602
0.3699
0.3400
0.3550
147,592
-0.01(-1.39%)
Oct 24, 2023
0.3868
0.3885
0.3510
0.3600
322,189
-0.03(-7.34%)
Oct 23, 2023
0.3706
0.4200
0.3500
0.3885
348,235
+0.01(+2.24%)
Oct 20, 2023
0.3787
0.3929
0.3750
0.3800
193,083
+0.00(+0.00%)
Oct 19, 2023
0.4060
0.4151
0.3702
0.3800
226,581
-0.03(-8.35%)
Oct 18, 2023
0.4243
0.4350
0.4050
0.4146
230,625
+0.01(+2.60%)
Oct 17, 2023
0.4164
0.4301
0.3990
0.4041
253,038
+0.01(+1.28%)
Oct 16, 2023
0.4200
0.4300
0.3870
0.3990
334,140
+0.01(+3.18%)
Oct 13, 2023
0.4000
0.4100
0.3800
0.3867
229,274
-0.01(-3.28%)
Oct 12, 2023
0.4000
0.4050
0.3865
0.3998
230,518
-0.00(-0.05%)
Oct 11, 2023
0.3943
0.4180
0.3835
0.4000
374,344
+0.01(+1.94%)
Oct 10, 2023
0.3800
0.4023
0.3798
0.3924
222,259
+0.01(+3.95%)
Oct 09, 2023
0.4000
0.4046
0.3701
0.3775
306,112
-0.02(-5.86%)
Oct 06, 2023
0.3832
0.4043
0.3806
0.4010
271,275
+0.02(+4.51%)
Oct 05, 2023
0.3800
0.3958
0.3700
0.3837
221,445
+0.00(+0.97%)
Oct 04, 2023
0.3700
0.3800
0.3530
0.3800
331,049
+0.01(+1.60%)
Oct 03, 2023
0.3825
0.3878
0.3594
0.3740
221,724
-0.01(-2.22%)
Oct 02, 2023
0.3760
0.3900
0.3650
0.3825
389,220
+0.02(+6.58%)
Sep 29, 2023
0.3899
0.3899
0.3459
0.3589
646,389
-0.02(-5.55%)
Sep 28, 2023
0.4100
0.4163
0.3800
0.3800
496,420
-0.01(-3.31%)
Sep 27, 2023
0.4149
0.4299
0.3927
0.3930
248,453
-0.02(-5.98%)
Sep 26, 2023
0.4463
0.4600
0.4100
0.4180
630,459
-0.04(-9.15%)
Sep 25, 2023
0.4492
0.4601
0.4301
0.4601
401,272
+0.00(+1.08%)
Sep 22, 2023
0.4500
0.4620
0.4234
0.4552
392,150
+0.01(+1.16%)
Sep 21, 2023
0.4674
0.4700
0.4300
0.4500
312,854
-0.02(-4.28%)
Sep 20, 2023
0.4700
0.4900
0.4508
0.4701
527,762
+0.01(+1.38%)
Sep 19, 2023
0.4641
0.4649
0.4425
0.4637
427,533
-0.00(-0.71%)
Sep 18, 2023
0.4400
0.4670
0.4200
0.4670
889,245
+0.04(+9.88%)
Sep 15, 2023
0.4387
0.4387
0.4050
0.4250
749,206
+0.00(+0.47%)
Sep 14, 2023
0.4100
0.4260
0.4100
0.4230
802,890
+0.02(+5.72%)
Sep 13, 2023
0.3700
0.4450
0.3623
0.4001
4,906,391
-0.18(-31.24%)
Sep 12, 2023
0.5926
0.6700
0.5650
0.5819
952,333
-0.01(-1.51%)
Sep 11, 2023
0.6300
0.6322
0.5820
0.5908
257,208
-0.03(-4.68%)
Sep 08, 2023
0.6382
0.6402
0.6000
0.6198
136,733
-0.00(-0.67%)
Sep 07, 2023
0.6730
0.6730
0.6240
0.6240
271,056
-0.05(-7.39%)
Sep 06, 2023
0.6400
0.6952
0.6280
0.6738
416,804
+0.06(+10.46%)
Sep 05, 2023
0.5836
0.6318
0.5801
0.6100
388,570
+0.03(+4.70%)
Sep 01, 2023
0.5700
0.6070
0.5625
0.5826
326,601
+0.02(+4.02%)
Aug 31, 2023
0.5900
0.6038
0.5600
0.5601
1,178,688
-0.02(-3.11%)
Aug 30, 2023
0.6200
0.6434
0.5619
0.5781
656,627
-0.05(-7.78%)
Aug 29, 2023
0.6081
0.6717
0.5967
0.6269
1,122,814
+0.02(+3.35%)
Aug 28, 2023
0.6469
0.6690
0.5809
0.6066
651,064
-0.04(-6.68%)
Aug 25, 2023
0.6850
0.6994
0.6400
0.6500
452,068
-0.04(-5.11%)
Aug 24, 2023
0.7143
0.7143
0.6706
0.6850
231,437
-0.00(-0.72%)
Aug 23, 2023
0.6600
0.7379
0.6600
0.6900
344,356
-0.00(-0.13%)
Aug 22, 2023
0.7300
0.7499
0.6700
0.6909
407,993
-0.04(-5.36%)
Aug 21, 2023
0.7546
0.7681
0.7221
0.7300
534,972
-0.04(-5.19%)
Aug 18, 2023
0.8000
0.8000
0.7611
0.7700
539,740
-0.03(-3.75%)
Aug 17, 2023
0.8600
0.9200
0.8000
0.8000
4,662,305
-0.28(-25.93%)
Aug 16, 2023
0.9000
1.100
0.8901
1.080
2,253,429
+0.22(+25.44%)
Aug 15, 2023
0.8600
0.8737
0.8029
0.8610
230,845
+0.00(+0.12%)
Aug 14, 2023
0.8200
0.9000
0.8000
0.8600
425,073
+0.04(+4.83%)
Aug 11, 2023
0.7500
0.8300
0.7410
0.8204
444,431
+0.07(+9.68%)
Aug 10, 2023
0.7500
0.7900
0.6800
0.7480
1,545,279
-0.03(-3.23%)
Aug 09, 2023
0.7900
0.8150
0.7555
0.7730
233,789
-0.01(-1.02%)
Aug 08, 2023
0.7900
0.8136
0.7700
0.7810
292,015
-0.02(-2.38%)
Aug 07, 2023
0.8200
0.8500
0.8000
0.8000
439,492
-0.02(-2.68%)
Aug 04, 2023
0.9200
0.9263
0.8210
0.8220
832,120
-0.10(-11.26%)
Aug 03, 2023
0.9200
0.9388
0.8745
0.9263
236,702
+0.01(+0.81%)
Aug 02, 2023
0.9300
0.9799
0.9087
0.9189
179,953
-0.05(-4.82%)
Aug 01, 2023
0.9297
0.9899
0.9297
0.9654
184,887
+0.04(+3.81%)
Jul 31, 2023
0.9200
0.9499
0.9100
0.9300
298,010
+0.02(+1.88%)
Jul 28, 2023
0.9508
0.9508
0.9000
0.9128
181,457
-0.02(-1.85%)
Jul 27, 2023
0.9300
0.9763
0.9100
0.9300
308,006
+0.01(+0.74%)
Jul 26, 2023
0.9118
0.9700
0.9000
0.9232
207,474
-0.01(-0.73%)
Jul 25, 2023
1.000
1.000
0.9100
0.9300
242,291
-0.06(-5.98%)
Jul 24, 2023
1.020
1.050
0.9800
0.9891
313,187
-0.01(-0.94%)
Jul 21, 2023
0.9800
1.030
0.9600
0.9985
197,376
+0.03(+2.94%)
Jul 20, 2023
0.9900
1.060
0.9600
0.9700
354,408
-0.02(-2.02%)
Jul 19, 2023
0.9200
1.040
0.9000
0.9900
490,061
+0.07(+7.61%)
Jul 18, 2023
0.9250
1.100
0.8820
0.9200
1,069,239
+0.00(+0.13%)
Jul 17, 2023
0.8100
0.9375
0.8100
0.9188
584,811
+0.11(+13.29%)
Jul 14, 2023
0.8390
0.8400
0.8100
0.8110
251,272
-0.01(-1.51%)
Jul 13, 2023
0.7900
0.8500
0.7900
0.8234
245,030
+0.02(+2.92%)
Jul 12, 2023
0.7500
0.8300
0.7500
0.8000
248,500
+0.04(+5.61%)
Jul 11, 2023
0.7300
0.7700
0.7222
0.7575
202,008
+0.01(+1.76%)
Jul 10, 2023
0.7547
0.7800
0.7200
0.7444
324,988
-0.02(-2.03%)
Jul 07, 2023
0.7400
0.7730
0.6600
0.7598
520,072
+0.02(+2.68%)
Jul 06, 2023
0.6873
0.8700
0.6722
0.7400
2,570,288
+0.05(+7.67%)
Jul 05, 2023
0.7105
0.7174
0.6800
0.6873
128,896
-0.02(-3.21%)
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.