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
Passage Bio Inc
(NQ:
PASG
)
1.140
-0.010 (-0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2024
1.170
1.170
1.100
1.140
68,769
-0.01(-0.87%)
May 30, 2024
1.180
1.230
1.150
1.150
26,434
-0.04(-3.36%)
May 29, 2024
1.170
1.232
1.120
1.190
42,853
+0.00(+0.00%)
May 28, 2024
1.130
1.190
1.020
1.190
67,195
+0.06(+5.31%)
May 24, 2024
1.200
1.240
1.020
1.130
1,119,568
-0.09(-7.38%)
May 23, 2024
1.250
1.250
1.180
1.220
59,512
-0.04(-3.17%)
May 22, 2024
1.260
1.300
1.230
1.260
81,552
-0.02(-1.56%)
May 21, 2024
1.270
1.300
1.220
1.280
45,842
-0.03(-2.29%)
May 20, 2024
1.350
1.380
1.260
1.310
36,868
-0.01(-0.76%)
May 17, 2024
1.340
1.390
1.320
1.320
38,644
-0.02(-1.49%)
May 16, 2024
1.290
1.390
1.270
1.340
117,807
+0.06(+4.69%)
May 15, 2024
1.330
1.350
1.222
1.280
70,984
-0.04(-3.40%)
May 14, 2024
1.460
1.476
1.100
1.325
131,503
-0.16(-10.47%)
May 13, 2024
1.490
1.550
1.441
1.480
32,392
+0.01(+0.68%)
May 10, 2024
1.420
1.510
1.420
1.470
60,663
+0.01(+0.68%)
May 09, 2024
1.490
1.580
1.450
1.460
82,579
-0.04(-2.67%)
May 08, 2024
1.590
1.640
1.450
1.500
187,112
-0.08(-5.06%)
May 07, 2024
1.600
1.630
1.470
1.580
386,495
+0.17(+12.06%)
May 06, 2024
1.330
1.450
1.250
1.410
97,347
+0.10(+7.63%)
May 03, 2024
1.340
1.380
1.300
1.310
41,059
-0.03(-2.24%)
May 02, 2024
1.360
1.380
1.250
1.340
72,344
-0.01(-0.74%)
May 01, 2024
1.280
1.360
1.273
1.350
51,267
+0.06(+4.65%)
Apr 30, 2024
1.310
1.310
1.150
1.290
419,417
-0.01(-0.77%)
Apr 29, 2024
1.300
1.320
1.210
1.300
23,632
-0.02(-1.52%)
Apr 26, 2024
1.220
1.330
1.220
1.320
75,861
+0.10(+8.20%)
Apr 25, 2024
1.220
1.260
1.200
1.220
7,261
-0.02(-1.61%)
Apr 24, 2024
1.250
1.280
1.210
1.240
39,304
+0.01(+0.81%)
Apr 23, 2024
1.110
1.260
1.101
1.230
53,690
+0.09(+7.89%)
Apr 22, 2024
1.150
1.190
1.123
1.140
84,360
-0.01(-0.87%)
Apr 19, 2024
1.200
1.200
1.120
1.150
284,220
-0.05(-4.17%)
Apr 18, 2024
1.250
1.280
1.140
1.200
122,368
-0.07(-5.51%)
Apr 17, 2024
1.240
1.300
1.230
1.270
59,174
+0.03(+2.42%)
Apr 16, 2024
1.240
1.300
1.240
1.240
66,523
+0.01(+0.81%)
Apr 15, 2024
1.360
1.369
1.220
1.230
97,560
-0.11(-8.21%)
Apr 12, 2024
1.370
1.390
1.290
1.340
51,784
-0.02(-1.47%)
Apr 11, 2024
1.300
1.390
1.260
1.360
113,960
+0.10(+7.94%)
Apr 10, 2024
1.310
1.320
1.230
1.260
208,552
-0.06(-4.55%)
Apr 09, 2024
1.330
1.370
1.230
1.320
279,716
-0.03(-2.22%)
Apr 08, 2024
1.420
1.449
1.290
1.350
160,711
-0.08(-5.59%)
Apr 05, 2024
1.360
1.450
1.350
1.430
316,810
+0.07(+5.54%)
Apr 04, 2024
1.350
1.380
1.300
1.355
119,855
+0.00(+0.37%)
Apr 03, 2024
1.270
1.370
1.250
1.350
202,452
+0.05(+3.85%)
Apr 02, 2024
1.370
1.370
1.260
1.300
155,879
-0.07(-5.11%)
Apr 01, 2024
1.360
1.370
1.290
1.370
106,792
+0.02(+1.48%)
Mar 28, 2024
1.330
1.390
1.250
1.350
185,433
+0.04(+3.05%)
Mar 27, 2024
1.260
1.350
1.210
1.310
149,589
+0.04(+3.15%)
Mar 26, 2024
1.330
1.350
1.240
1.270
327,130
-0.08(-5.93%)
Mar 25, 2024
1.390
1.422
1.250
1.350
285,450
-0.04(-2.88%)
Mar 22, 2024
1.370
1.400
1.350
1.390
116,701
+0.02(+1.46%)
Mar 21, 2024
1.550
1.610
1.330
1.370
224,079
-0.16(-10.46%)
Mar 20, 2024
1.400
1.550
1.400
1.530
156,178
+0.13(+9.29%)
Mar 19, 2024
1.430
1.690
1.300
1.400
6,737,667
-0.06(-4.11%)
Mar 18, 2024
1.510
1.590
1.410
1.460
343,550
-0.04(-2.67%)
Mar 15, 2024
1.320
1.540
1.300
1.500
202,912
+0.25(+20.00%)
Mar 14, 2024
1.270
1.320
1.150
1.250
177,040
-0.02(-1.57%)
Mar 13, 2024
1.320
1.400
1.270
1.270
94,661
-0.07(-5.22%)
Mar 12, 2024
1.400
1.420
1.300
1.340
168,603
-0.06(-4.29%)
Mar 11, 2024
1.450
1.490
1.330
1.400
408,274
-0.05(-3.45%)
Mar 08, 2024
1.590
1.650
1.441
1.450
114,916
-0.15(-9.38%)
Mar 07, 2024
1.720
1.720
1.450
1.600
360,762
-0.11(-6.43%)
Mar 06, 2024
1.680
1.790
1.645
1.710
208,023
+0.03(+1.79%)
Mar 05, 2024
1.610
1.690
1.450
1.680
1,122,618
-0.03(-1.75%)
Mar 04, 2024
1.720
1.730
1.661
1.710
598,255
+0.02(+1.18%)
Mar 01, 2024
1.650
1.710
1.590
1.690
590,787
-0.02(-1.17%)
Feb 29, 2024
1.610
1.730
1.602
1.710
262,362
-0.02(-1.16%)
Feb 28, 2024
1.600
1.740
1.324
1.730
607,735
+0.17(+10.90%)
Feb 27, 2024
1.450
1.590
1.410
1.560
340,385
+0.09(+6.12%)
Feb 26, 2024
1.350
1.500
1.280
1.470
361,072
+0.11(+8.09%)
Feb 23, 2024
1.260
1.380
1.220
1.360
192,997
+0.12(+9.68%)
Feb 22, 2024
1.220
1.290
1.220
1.240
127,198
+0.00(+0.00%)
Feb 21, 2024
1.280
1.300
1.225
1.240
195,156
-0.06(-4.62%)
Feb 20, 2024
1.250
1.340
1.237
1.300
292,423
+0.01(+0.39%)
Feb 16, 2024
1.320
1.320
1.170
1.295
268,136
-0.03(-1.89%)
Feb 15, 2024
1.050
1.330
0.9900
1.320
1,343,112
+0.31(+30.69%)
Feb 14, 2024
0.9700
1.070
0.9430
1.010
294,919
+0.02(+2.02%)
Feb 13, 2024
0.9800
1.020
0.9381
0.9900
233,492
-0.01(-1.00%)
Feb 12, 2024
0.9800
1.030
0.9579
1.000
321,915
+0.00(+0.25%)
Feb 09, 2024
1.000
1.040
0.9700
0.9975
200,476
+0.01(+0.76%)
Feb 08, 2024
1.000
1.020
0.9800
0.9900
265,414
-0.02(-1.98%)
Feb 07, 2024
1.000
1.050
0.9900
1.010
147,647
-0.01(-0.98%)
Feb 06, 2024
0.9900
1.030
0.9900
1.020
96,982
+0.03(+3.03%)
Feb 05, 2024
1.040
1.060
0.9820
0.9900
149,240
-0.03(-2.94%)
Feb 02, 2024
0.9700
1.030
0.9600
1.020
359,516
+0.05(+5.13%)
Feb 01, 2024
0.9700
1.040
0.9650
0.9702
74,610
-0.01(-1.00%)
Jan 31, 2024
0.9400
1.020
0.9300
0.9800
291,586
+0.02(+2.08%)
Jan 30, 2024
0.9000
0.9800
0.9000
0.9600
148,937
+0.03(+2.75%)
Jan 29, 2024
0.9500
0.9700
0.9200
0.9343
119,505
-0.04(-3.68%)
Jan 26, 2024
0.9000
0.9700
0.9000
0.9700
146,218
+0.06(+6.48%)
Jan 25, 2024
0.8800
0.9535
0.8405
0.9110
271,412
+0.05(+5.91%)
Jan 24, 2024
0.8710
0.8807
0.8431
0.8602
195,266
-0.02(-2.36%)
Jan 23, 2024
0.9000
0.9252
0.8700
0.8810
74,383
-0.03(-2.86%)
Jan 22, 2024
0.9300
0.9698
0.9000
0.9069
105,290
+0.01(+0.89%)
Jan 19, 2024
0.9300
0.9325
0.8605
0.8989
96,784
-0.04(-3.84%)
Jan 18, 2024
0.9200
0.9746
0.9100
0.9348
67,794
+0.01(+1.60%)
Jan 17, 2024
0.9300
1.010
0.9100
0.9201
308,378
-0.04(-4.16%)
Jan 16, 2024
1.100
1.079
0.9452
0.9600
198,242
-0.12(-11.11%)
Jan 12, 2024
0.9900
1.085
0.9900
1.080
231,714
+0.07(+6.93%)
Jan 11, 2024
1.040
1.070
0.9717
1.010
231,262
-0.03(-2.88%)
Jan 10, 2024
1.180
1.188
0.9504
1.040
748,954
-0.12(-10.34%)
Jan 09, 2024
1.060
1.190
1.050
1.160
682,009
+0.10(+9.43%)
Jan 08, 2024
0.9260
1.100
0.9001
1.060
974,260
+0.13(+14.35%)
Jan 05, 2024
0.9568
0.9568
0.8802
0.9270
613,181
-0.02(-2.42%)
Jan 04, 2024
0.8698
0.9524
0.8614
0.9500
491,038
+0.07(+7.93%)
Jan 03, 2024
0.9100
0.9194
0.8600
0.8802
237,907
-0.02(-2.32%)
Jan 02, 2024
0.9800
0.9999
0.8950
0.9011
738,372
-0.11(-10.78%)
Dec 29, 2023
1.010
1.070
0.9750
1.010
541,400
+0.00(+0.00%)
Dec 28, 2023
0.9500
1.040
0.9400
1.010
586,229
+0.07(+7.17%)
Dec 27, 2023
0.9500
0.9500
0.9253
0.9424
339,672
-0.02(-1.67%)
Dec 26, 2023
0.9367
0.9589
0.8800
0.9584
548,684
-0.03(-2.82%)
Dec 22, 2023
0.8867
1.000
0.8607
0.9862
1,141,133
+0.07(+8.14%)
Dec 21, 2023
0.7900
0.9400
0.7700
0.9120
2,395,002
+0.10(+11.93%)
Dec 20, 2023
0.9000
0.9023
0.7612
0.8148
16,213,000
+0.06(+7.35%)
Dec 19, 2023
0.7579
0.7700
0.7218
0.7590
330,584
+0.04(+5.12%)
Dec 18, 2023
0.7282
0.7800
0.7211
0.7220
164,535
-0.03(-3.84%)
Dec 15, 2023
0.7400
0.7952
0.7160
0.7508
249,348
+0.01(+2.00%)
Dec 14, 2023
0.6900
0.7492
0.6899
0.7361
222,680
+0.04(+5.16%)
Dec 13, 2023
0.6500
0.7095
0.6392
0.7000
377,492
+0.04(+6.06%)
Dec 12, 2023
0.6418
0.6850
0.6300
0.6600
95,747
+0.02(+2.80%)
Dec 11, 2023
0.6614
0.7000
0.6302
0.6420
197,256
-0.01(-0.77%)
Dec 08, 2023
0.6636
0.6899
0.6301
0.6470
341,277
+0.01(+1.11%)
Dec 07, 2023
0.6300
0.6780
0.6300
0.6399
325,845
+0.00(+0.46%)
Dec 06, 2023
0.6041
0.6600
0.6041
0.6370
271,194
+0.02(+2.48%)
Dec 05, 2023
0.6410
0.6410
0.6000
0.6216
1,135,948
-0.01(-2.11%)
Dec 04, 2023
0.6666
0.6800
0.6300
0.6350
220,369
-0.03(-4.80%)
Dec 01, 2023
0.6520
0.6800
0.6300
0.6670
455,121
+0.04(+5.69%)
Nov 30, 2023
0.6700
0.7148
0.6311
0.6311
161,829
-0.03(-4.39%)
Nov 29, 2023
0.6908
0.7150
0.6600
0.6601
155,065
-0.07(-9.25%)
Nov 28, 2023
0.6451
0.7274
0.6240
0.7274
644,770
+0.11(+17.70%)
Nov 27, 2023
0.6014
0.6500
0.5952
0.6180
435,126
-0.00(-0.32%)
Nov 24, 2023
0.6000
0.6645
0.5841
0.6200
120,484
+0.01(+1.14%)
Nov 22, 2023
0.6006
0.6306
0.5905
0.6130
207,961
-0.01(-1.13%)
Nov 21, 2023
0.6500
0.6500
0.5917
0.6200
98,576
-0.01(-1.48%)
Nov 20, 2023
0.6120
0.6499
0.5904
0.6293
115,433
+0.03(+4.88%)
Nov 17, 2023
0.6200
0.6356
0.5905
0.6000
285,776
-0.00(-0.33%)
Nov 16, 2023
0.6400
0.6600
0.5900
0.6020
414,894
-0.03(-4.06%)
Nov 15, 2023
0.6700
0.6700
0.6028
0.6275
228,012
-0.03(-4.92%)
Nov 14, 2023
0.6300
0.6977
0.5940
0.6600
567,302
+0.06(+10.00%)
Nov 13, 2023
0.6389
0.6500
0.5751
0.6000
524,972
+0.00(+0.00%)
Nov 10, 2023
0.6700
0.6999
0.5974
0.6000
925,171
-0.07(-10.41%)
Nov 09, 2023
0.7000
0.7067
0.6475
0.6697
164,267
-0.03(-3.78%)
Nov 08, 2023
0.7000
0.7500
0.6660
0.6960
193,070
+0.01(+0.72%)
Nov 07, 2023
0.6900
0.7199
0.6615
0.6910
941,127
+0.02(+3.51%)
Nov 06, 2023
0.6700
0.7065
0.6500
0.6676
287,125
+0.01(+1.77%)
Nov 03, 2023
0.6900
0.7001
0.6531
0.6560
318,069
-0.02(-3.53%)
Nov 02, 2023
0.6800
0.7200
0.6500
0.6800
606,748
+0.04(+5.59%)
Nov 01, 2023
0.6500
0.6610
0.6200
0.6440
334,001
+0.00(+0.63%)
Oct 31, 2023
0.6718
0.6970
0.6300
0.6400
70,579
-0.04(-5.74%)
Oct 30, 2023
0.6525
0.6890
0.6380
0.6790
54,834
+0.04(+6.91%)
Oct 27, 2023
0.6557
0.6875
0.6200
0.6351
242,863
-0.01(-2.29%)
Oct 26, 2023
0.6700
0.6800
0.6300
0.6500
161,094
-0.00(-0.61%)
Oct 25, 2023
0.6792
0.6890
0.6499
0.6540
99,066
-0.00(-0.46%)
Oct 24, 2023
0.6800
0.6850
0.6500
0.6570
69,595
-0.01(-1.79%)
Oct 23, 2023
0.6700
0.6890
0.6500
0.6690
183,921
+0.01(+1.67%)
Oct 20, 2023
0.6797
0.6880
0.6500
0.6580
64,226
-0.02(-3.09%)
Oct 19, 2023
0.6521
0.6800
0.6501
0.6790
59,876
+0.02(+3.03%)
Oct 18, 2023
0.6528
0.6899
0.6512
0.6590
63,360
-0.02(-3.09%)
Oct 17, 2023
0.6700
0.6999
0.6512
0.6800
269,250
+0.01(+0.89%)
Oct 16, 2023
0.6888
0.6999
0.6511
0.6740
47,638
+0.01(+2.12%)
Oct 13, 2023
0.6700
0.6929
0.6500
0.6600
97,642
-0.00(-0.65%)
Oct 12, 2023
0.6600
0.7000
0.6600
0.6643
95,776
-0.01(-1.25%)
Oct 11, 2023
0.6600
0.7062
0.6600
0.6727
49,334
+0.01(+1.46%)
Oct 10, 2023
0.7190
0.7190
0.6600
0.6630
81,815
-0.05(-6.49%)
Oct 09, 2023
0.6600
0.7150
0.6467
0.7090
528,903
+0.06(+9.09%)
Oct 06, 2023
0.6573
0.6600
0.6125
0.6499
74,580
+0.02(+2.36%)
Oct 05, 2023
0.6106
0.6600
0.6106
0.6349
106,871
+0.00(+0.62%)
Oct 04, 2023
0.6489
0.6492
0.6102
0.6310
95,169
-0.00(-0.55%)
Oct 03, 2023
0.6500
0.6580
0.6300
0.6345
82,487
-0.02(-3.72%)
Oct 02, 2023
0.6500
0.6700
0.6494
0.6590
157,552
+0.00(+0.15%)
Sep 29, 2023
0.6888
0.6972
0.6523
0.6580
142,983
-0.00(-0.60%)
Sep 28, 2023
0.6700
0.6824
0.6600
0.6620
103,174
-0.00(-0.36%)
Sep 27, 2023
0.6800
0.6899
0.6511
0.6644
109,280
-0.01(-1.67%)
Sep 26, 2023
0.6511
0.6864
0.6511
0.6757
312,085
+0.01(+0.85%)
Sep 25, 2023
0.6711
0.6792
0.6700
0.6700
164,379
-0.01(-0.76%)
Sep 22, 2023
0.6914
0.6998
0.6700
0.6751
87,526
-0.01(-1.01%)
Sep 21, 2023
0.6800
0.6953
0.6666
0.6820
122,065
-0.01(-0.80%)
Sep 20, 2023
0.7200
0.7499
0.6696
0.6875
273,916
-0.03(-3.54%)
Sep 19, 2023
0.7411
0.7600
0.7100
0.7127
424,705
-0.03(-4.40%)
Sep 18, 2023
0.7410
0.7900
0.7400
0.7455
49,327
+0.00(+0.00%)
Sep 15, 2023
0.7589
0.7700
0.7410
0.7455
217,689
-0.01(-0.73%)
Sep 14, 2023
0.7500
0.7665
0.7410
0.7510
207,967
+0.01(+0.85%)
Sep 13, 2023
0.7548
0.7925
0.7447
0.7447
95,063
-0.02(-2.14%)
Sep 12, 2023
0.7500
0.7987
0.7492
0.7610
85,758
+0.00(+0.14%)
Sep 11, 2023
0.7900
0.7985
0.7400
0.7599
90,487
-0.01(-0.80%)
Sep 08, 2023
0.7615
0.8048
0.7340
0.7660
125,138
+0.00(+0.52%)
Sep 07, 2023
0.7900
0.7917
0.7508
0.7620
155,300
-0.01(-1.10%)
Sep 06, 2023
0.8000
0.8144
0.7560
0.7705
75,900
-0.02(-2.92%)
Sep 05, 2023
0.7800
0.7966
0.7800
0.7937
116,154
+0.02(+2.55%)
Sep 01, 2023
0.7839
0.8000
0.7700
0.7740
81,517
-0.01(-0.90%)
Aug 31, 2023
0.7700
0.8065
0.7750
0.7810
131,097
+0.00(+0.12%)
Aug 30, 2023
0.7780
0.8100
0.7702
0.7801
150,667
-0.01(-1.25%)
Aug 29, 2023
0.7500
0.8000
0.7450
0.7900
188,287
+0.04(+5.47%)
Aug 28, 2023
0.7700
0.7785
0.7450
0.7490
181,309
-0.02(-2.04%)
Aug 25, 2023
0.7790
0.7797
0.7466
0.7646
102,338
-0.01(-0.70%)
Aug 24, 2023
0.7142
0.7800
0.7142
0.7700
218,254
+0.03(+4.05%)
Aug 23, 2023
0.7256
0.7576
0.7250
0.7400
229,889
+0.01(+1.07%)
Aug 22, 2023
0.7764
0.7764
0.7210
0.7322
195,607
-0.02(-2.37%)
Aug 21, 2023
0.7889
0.7897
0.7300
0.7500
310,307
-0.01(-0.66%)
Aug 18, 2023
0.7600
0.7871
0.7507
0.7550
87,845
-0.01(-1.94%)
Aug 17, 2023
0.7900
0.8100
0.7509
0.7699
167,299
-0.02(-2.56%)
Aug 16, 2023
0.8190
0.8200
0.7602
0.7901
428,030
-0.01(-1.61%)
Aug 15, 2023
0.8000
0.8241
0.7889
0.8030
212,165
-0.00(-0.43%)
Aug 14, 2023
0.8151
0.8488
0.7820
0.8065
344,396
-0.01(-1.06%)
Aug 11, 2023
0.8388
0.8799
0.8000
0.8151
61,370
-0.00(-0.60%)
Aug 10, 2023
0.8304
0.8779
0.8100
0.8200
177,332
+0.01(+1.11%)
Aug 09, 2023
0.8634
0.8779
0.8100
0.8110
406,184
-0.04(-4.81%)
Aug 08, 2023
0.8800
0.8925
0.8500
0.8520
233,738
+0.02(+2.04%)
Aug 07, 2023
0.9252
0.9252
0.8345
0.8350
246,285
-0.05(-5.11%)
Aug 04, 2023
0.8800
0.9000
0.8650
0.8800
79,690
+0.01(+1.13%)
Aug 03, 2023
0.8870
0.9042
0.8634
0.8702
72,321
-0.01(-0.78%)
Aug 02, 2023
0.8949
0.8997
0.8620
0.8770
120,951
-0.01(-1.46%)
Aug 01, 2023
0.9170
0.9345
0.8900
0.8900
90,193
+0.01(+1.02%)
Jul 31, 2023
0.8700
0.9100
0.8673
0.8810
165,987
+0.00(+0.42%)
Jul 28, 2023
0.8500
0.9169
0.8450
0.8773
113,300
+0.03(+3.46%)
Jul 27, 2023
0.9300
0.9300
0.8480
0.8480
151,525
-0.05(-5.78%)
Jul 26, 2023
0.8700
0.9199
0.8650
0.9000
173,919
+0.03(+3.42%)
Jul 25, 2023
0.9800
0.9900
0.8400
0.8702
347,966
-0.07(-7.47%)
Jul 24, 2023
1.000
1.000
0.9102
0.9405
255,314
-0.05(-5.31%)
Jul 21, 2023
1.000
1.020
0.9932
0.9932
147,237
-0.01(-0.68%)
Jul 20, 2023
1.010
1.030
0.9800
1.000
110,227
-0.01(-0.99%)
Jul 19, 2023
1.010
1.040
1.000
1.010
246,936
+0.00(+0.00%)
Jul 18, 2023
1.040
1.050
0.9826
1.010
95,891
+0.01(+1.00%)
Jul 17, 2023
1.000
1.040
0.9800
1.000
104,134
-0.00(-0.50%)
Jul 14, 2023
1.000
1.030
0.9995
1.005
232,878
-0.01(-0.50%)
Jul 13, 2023
0.9700
1.010
0.9603
1.010
138,469
+0.04(+4.12%)
Jul 12, 2023
0.9700
0.9882
0.9401
0.9700
303,141
+0.00(+0.00%)
Jul 11, 2023
0.9389
0.9700
0.9180
0.9700
313,147
+0.04(+4.28%)
Jul 10, 2023
0.9400
0.9495
0.9100
0.9302
177,703
+0.01(+1.11%)
Jul 07, 2023
0.9100
0.9487
0.8813
0.9200
72,338
+0.02(+2.06%)
Jul 06, 2023
0.8835
0.9014
0.8551
0.9014
89,687
+0.00(+0.42%)
Jul 05, 2023
0.8900
0.9100
0.8850
0.8976
172,180
-0.01(-0.95%)
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.