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
Enservco Corpporation
(NY:
ENSV
)
0.1042
-0.0108 (-9.39%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024
0.1924
0.1975
0.1878
0.1920
474,587
-0.01(-3.18%)
Jul 30, 2024
0.1970
0.2070
0.1846
0.1983
427,057
+0.00(+0.15%)
Jul 29, 2024
0.2120
0.2120
0.1880
0.1980
385,561
-0.00(-1.00%)
Jul 26, 2024
0.2099
0.2099
0.1921
0.2000
261,164
+0.00(+2.04%)
Jul 25, 2024
0.1995
0.2100
0.1875
0.1960
514,510
+0.01(+3.16%)
Jul 24, 2024
0.2094
0.2094
0.1850
0.1900
481,709
-0.00(-0.63%)
Jul 23, 2024
0.2100
0.2106
0.1900
0.1912
676,372
-0.01(-6.73%)
Jul 22, 2024
0.2172
0.2210
0.2002
0.2050
409,416
-0.01(-4.65%)
Jul 19, 2024
0.2347
0.2368
0.2051
0.2150
701,872
-0.02(-10.23%)
Jul 18, 2024
0.2167
0.2395
0.2100
0.2395
404,788
+0.03(+14.05%)
Jul 17, 2024
0.2200
0.2300
0.2100
0.2100
245,275
-0.01(-4.11%)
Jul 16, 2024
0.2080
0.2301
0.2080
0.2190
654,488
-0.01(-5.77%)
Jul 15, 2024
0.2700
0.2730
0.2294
0.2324
278,589
-0.03(-10.62%)
Jul 12, 2024
0.2578
0.2688
0.2440
0.2600
408,706
+0.02(+6.12%)
Jul 11, 2024
0.2564
0.2564
0.2450
0.2450
208,425
-0.00(-0.81%)
Jul 10, 2024
0.2380
0.2530
0.2251
0.2470
361,275
+0.01(+6.01%)
Jul 09, 2024
0.2220
0.2400
0.2220
0.2330
64,234
+0.00(+0.91%)
Jul 08, 2024
0.2300
0.2400
0.2194
0.2309
185,990
+0.00(+1.85%)
Jul 05, 2024
0.2300
0.2400
0.2250
0.2267
123,769
+0.00(+0.76%)
Jul 03, 2024
0.2190
0.2271
0.2126
0.2250
98,139
-0.00(-0.57%)
Jul 02, 2024
0.2292
0.2326
0.2213
0.2263
64,912
-0.01(-2.88%)
Jul 01, 2024
0.2300
0.2350
0.2299
0.2330
87,150
+0.00(+1.39%)
Jun 28, 2024
0.2150
0.2300
0.2150
0.2298
190,902
+0.01(+6.88%)
Jun 27, 2024
0.2110
0.2200
0.2080
0.2150
79,479
+0.00(+2.14%)
Jun 26, 2024
0.2130
0.2200
0.2046
0.2105
113,868
-0.00(-2.27%)
Jun 25, 2024
0.2045
0.2200
0.2045
0.2154
152,232
+0.01(+5.33%)
Jun 24, 2024
0.2090
0.2100
0.1941
0.2045
114,958
+0.00(+0.05%)
Jun 21, 2024
0.1900
0.2082
0.1900
0.2044
309,787
-0.00(-2.06%)
Jun 20, 2024
0.2100
0.2200
0.2000
0.2087
324,489
+0.00(+1.46%)
Jun 18, 2024
0.2227
0.2397
0.1800
0.2057
712,458
-0.02(-7.13%)
Jun 17, 2024
0.2164
0.2365
0.2100
0.2215
314,166
+0.01(+3.50%)
Jun 14, 2024
0.2131
0.2150
0.2100
0.2140
274,075
-0.00(-1.06%)
Jun 13, 2024
0.2000
0.2200
0.1900
0.2163
1,037,330
+0.01(+3.00%)
Jun 12, 2024
0.2016
0.3385
0.1900
0.2100
14,420,094
+0.03(+14.57%)
Jun 11, 2024
0.1720
0.1981
0.1720
0.1833
542,081
-0.00(-1.08%)
Jun 10, 2024
0.2400
0.2415
0.1500
0.1853
1,861,462
-0.06(-23.40%)
Jun 07, 2024
0.2363
0.2465
0.2363
0.2419
65,715
-0.00(-1.79%)
Jun 06, 2024
0.2400
0.2600
0.2400
0.2463
82,825
+0.00(+1.03%)
Jun 05, 2024
0.2590
0.2599
0.2400
0.2438
101,533
-0.00(-0.89%)
Jun 04, 2024
0.2978
0.2978
0.2360
0.2460
329,458
-0.06(-18.30%)
Jun 03, 2024
0.3045
0.3045
0.2755
0.3011
217,409
+0.00(+1.35%)
May 31, 2024
0.3000
0.3100
0.2960
0.2971
94,961
-0.00(-0.17%)
May 30, 2024
0.3000
0.3099
0.2902
0.2976
231,526
-0.00(-1.23%)
May 29, 2024
0.2900
0.3200
0.2718
0.3013
292,102
+0.02(+5.46%)
May 28, 2024
0.2900
0.2950
0.2743
0.2857
117,722
-0.00(-1.14%)
May 24, 2024
0.2800
0.2900
0.2685
0.2890
236,136
+0.02(+9.30%)
May 23, 2024
0.2707
0.2707
0.2600
0.2644
208,571
-0.00(-1.78%)
May 22, 2024
0.2800
0.2850
0.2601
0.2692
205,276
-0.01(-3.86%)
May 21, 2024
0.2700
0.2940
0.2320
0.2800
619,480
+0.01(+4.87%)
May 20, 2024
0.2707
0.2800
0.2605
0.2670
184,662
+0.01(+1.91%)
May 17, 2024
0.2605
0.2750
0.2605
0.2620
337,720
+0.00(+0.58%)
May 16, 2024
0.2180
0.2699
0.2180
0.2605
1,217,003
+0.05(+22.88%)
May 15, 2024
0.2053
0.2123
0.2030
0.2120
371,861
+0.00(+2.27%)
May 14, 2024
0.2100
0.2100
0.2040
0.2073
86,703
+0.00(+0.44%)
May 13, 2024
0.2210
0.2210
0.2012
0.2064
208,853
-0.01(-3.51%)
May 10, 2024
0.2200
0.2203
0.2072
0.2139
143,911
-0.01(-2.73%)
May 09, 2024
0.2080
0.2245
0.2080
0.2199
112,273
+0.01(+4.71%)
May 08, 2024
0.2150
0.2158
0.2040
0.2100
81,578
+0.00(+0.00%)
May 07, 2024
0.2145
0.2145
0.2100
0.2100
79,342
+0.00(+0.00%)
May 06, 2024
0.2165
0.2165
0.2100
0.2100
92,028
+0.00(+1.94%)
May 03, 2024
0.2234
0.2234
0.2000
0.2060
365,983
-0.01(-6.36%)
May 02, 2024
0.2150
0.2250
0.2100
0.2200
179,429
+0.00(+0.92%)
May 01, 2024
0.2290
0.2290
0.2100
0.2180
166,195
-0.00(-1.62%)
Apr 30, 2024
0.2200
0.2299
0.2133
0.2216
245,467
-0.00(-0.14%)
Apr 29, 2024
0.2300
0.2331
0.2100
0.2219
335,169
-0.01(-3.52%)
Apr 26, 2024
0.2466
0.2569
0.2120
0.2300
457,071
-0.01(-4.64%)
Apr 25, 2024
0.2460
0.2540
0.2400
0.2412
118,964
-0.01(-5.26%)
Apr 24, 2024
0.2719
0.2772
0.2453
0.2546
164,909
-0.02(-6.74%)
Apr 23, 2024
0.2550
0.2753
0.2450
0.2730
366,030
+0.01(+4.12%)
Apr 22, 2024
0.2750
0.2877
0.2450
0.2622
499,709
-0.02(-6.69%)
Apr 19, 2024
0.2680
0.2900
0.2547
0.2810
879,266
+0.02(+7.46%)
Apr 18, 2024
0.2750
0.2852
0.2400
0.2615
642,410
-0.02(-7.76%)
Apr 17, 2024
0.3285
0.3399
0.2655
0.2835
796,999
-0.05(-14.12%)
Apr 16, 2024
0.3266
0.3780
0.3050
0.3301
1,829,420
+0.01(+4.50%)
Apr 15, 2024
0.3200
0.3399
0.2750
0.3159
1,973,301
+0.01(+1.90%)
Apr 12, 2024
0.2760
0.3600
0.2450
0.3100
4,130,794
+0.04(+16.54%)
Apr 11, 2024
0.2783
0.2783
0.2500
0.2660
312,008
-0.01(-2.92%)
Apr 10, 2024
0.2500
0.2888
0.2330
0.2740
1,039,478
+0.02(+10.00%)
Apr 09, 2024
0.2796
0.2800
0.2350
0.2491
556,699
-0.01(-5.64%)
Apr 08, 2024
0.2995
0.2995
0.2600
0.2640
697,126
-0.03(-8.97%)
Apr 05, 2024
0.2311
0.2900
0.2152
0.2900
2,459,338
+0.06(+25.05%)
Apr 04, 2024
0.2255
0.2350
0.2106
0.2319
1,044,406
-0.00(-0.26%)
Apr 03, 2024
0.2200
0.2357
0.2110
0.2325
543,661
+0.00(+1.53%)
Apr 02, 2024
0.2400
0.2400
0.2000
0.2290
4,265,236
+0.03(+14.50%)
Apr 01, 2024
0.2000
0.2300
0.1912
0.2000
925,480
+0.01(+3.41%)
Mar 28, 2024
0.1990
0.1975
0.1975
0.1934
145,358
-0.00(-0.92%)
Mar 27, 2024
0.2018
0.2069
0.1900
0.1952
480,983
-0.00(-1.16%)
Mar 26, 2024
0.2100
0.2199
0.1975
0.1975
571,959
-0.01(-5.95%)
Mar 25, 2024
0.2100
0.2121
0.1970
0.2100
296,267
-0.00(-0.99%)
Mar 22, 2024
0.2090
0.2121
0.1902
0.2121
306,560
+0.00(+1.48%)
Mar 21, 2024
0.2150
0.2190
0.1900
0.2090
1,522,170
-0.03(-11.06%)
Mar 20, 2024
0.2300
0.2550
0.2117
0.2350
10,089,392
+0.03(+16.34%)
Mar 19, 2024
0.1940
0.2200
0.1913
0.2020
498,655
+0.01(+6.32%)
Mar 18, 2024
0.1989
0.1998
0.1900
0.1900
77,533
+0.00(+0.74%)
Mar 15, 2024
0.2000
0.2000
0.1886
0.1886
146,510
-0.01(-3.53%)
Mar 14, 2024
0.1960
0.2089
0.1926
0.1955
176,193
+0.00(+1.82%)
Mar 13, 2024
0.1910
0.1990
0.1901
0.1920
102,103
-0.00(-1.03%)
Mar 12, 2024
0.2000
0.2000
0.1905
0.1940
101,389
-0.00(-1.52%)
Mar 11, 2024
0.2066
0.2099
0.1897
0.1970
276,610
+0.00(+1.29%)
Mar 08, 2024
0.2000
0.2088
0.1867
0.1945
188,275
-0.00(-0.77%)
Mar 07, 2024
0.1900
0.1992
0.1902
0.1960
146,181
-0.00(-0.51%)
Mar 06, 2024
0.1957
0.1990
0.1875
0.1970
156,305
+0.01(+6.20%)
Mar 05, 2024
0.2078
0.2280
0.1852
0.1855
1,377,033
-0.02(-9.91%)
Mar 04, 2024
0.2100
0.2100
0.1970
0.2059
149,020
-0.01(-3.33%)
Mar 01, 2024
0.2049
0.2200
0.1978
0.2130
234,125
+0.01(+6.55%)
Feb 29, 2024
0.2048
0.2057
0.1980
0.1999
94,986
-0.00(-0.05%)
Feb 28, 2024
0.2100
0.2140
0.2000
0.2000
187,776
+0.00(+0.00%)
Feb 27, 2024
0.2040
0.2049
0.1960
0.2000
149,176
+0.00(+0.55%)
Feb 26, 2024
0.2040
0.2059
0.1974
0.1989
121,629
-0.00(-1.73%)
Feb 23, 2024
0.1980
0.2075
0.1980
0.2024
57,625
-0.00(-1.56%)
Feb 22, 2024
0.2300
0.2300
0.2049
0.2056
130,849
-0.02(-10.49%)
Feb 21, 2024
0.2300
0.2300
0.2209
0.2297
85,018
-0.00(-0.13%)
Feb 20, 2024
0.2390
0.2430
0.2125
0.2300
163,986
+0.01(+3.14%)
Feb 16, 2024
0.2299
0.2449
0.2170
0.2230
193,969
+0.00(+0.81%)
Feb 15, 2024
0.2055
0.2300
0.2055
0.2212
178,554
+0.02(+7.38%)
Feb 14, 2024
0.2055
0.2175
0.2055
0.2060
69,057
-0.00(-0.43%)
Feb 13, 2024
0.2121
0.2190
0.2060
0.2069
120,888
-0.00(-1.94%)
Feb 12, 2024
0.2110
0.2150
0.2043
0.2110
121,542
-0.00(-1.86%)
Feb 09, 2024
0.2100
0.2200
0.2044
0.2150
92,923
+0.00(+1.42%)
Feb 08, 2024
0.2100
0.2180
0.2050
0.2120
60,343
+0.00(+2.17%)
Feb 07, 2024
0.2003
0.2195
0.2001
0.2075
68,834
+0.00(+1.87%)
Feb 06, 2024
0.2060
0.2146
0.2000
0.2037
112,821
+0.00(+1.49%)
Feb 05, 2024
0.2180
0.2225
0.2007
0.2007
282,912
-0.01(-2.48%)
Feb 02, 2024
0.2280
0.2299
0.2058
0.2058
149,284
-0.02(-7.59%)
Feb 01, 2024
0.2190
0.2300
0.2029
0.2227
611,794
+0.01(+5.05%)
Jan 31, 2024
0.2200
0.2210
0.2060
0.2120
241,152
-0.01(-2.75%)
Jan 30, 2024
0.1926
0.2190
0.1926
0.2180
259,564
+0.03(+14.74%)
Jan 29, 2024
0.1810
0.1900
0.1800
0.1900
71,513
+0.00(+1.60%)
Jan 26, 2024
0.1914
0.1914
0.1861
0.1870
65,906
+0.00(+0.54%)
Jan 25, 2024
0.1850
0.1890
0.1850
0.1860
97,753
-0.00(-0.91%)
Jan 24, 2024
0.1851
0.1890
0.1851
0.1877
72,037
+0.01(+2.74%)
Jan 23, 2024
0.1770
0.1895
0.1770
0.1827
134,328
+0.00(+1.50%)
Jan 22, 2024
0.1900
0.1900
0.1734
0.1800
182,356
-0.01(-5.11%)
Jan 19, 2024
0.1890
0.1900
0.1796
0.1897
185,666
+0.00(+2.54%)
Jan 18, 2024
0.1900
0.1900
0.1707
0.1850
238,484
+0.00(+0.87%)
Jan 17, 2024
0.1867
0.2068
0.1751
0.1834
501,555
-0.00(-1.82%)
Jan 16, 2024
0.2184
0.2200
0.1820
0.1868
910,529
-0.03(-12.34%)
Jan 12, 2024
0.2228
0.2290
0.2000
0.2131
238,937
-0.01(-3.14%)
Jan 11, 2024
0.2300
0.2300
0.2190
0.2200
102,240
-0.01(-4.14%)
Jan 10, 2024
0.2256
0.2310
0.2239
0.2295
150,637
+0.00(+0.39%)
Jan 09, 2024
0.2195
0.2300
0.2115
0.2286
376,200
+0.00(+1.20%)
Jan 08, 2024
0.2510
0.2520
0.2115
0.2259
468,612
-0.02(-8.62%)
Jan 05, 2024
0.2452
0.2576
0.2451
0.2472
181,813
+0.01(+2.57%)
Jan 04, 2024
0.2515
0.2598
0.2344
0.2410
407,840
-0.01(-5.08%)
Jan 03, 2024
0.2640
0.2666
0.2433
0.2539
85,409
-0.01(-2.20%)
Jan 02, 2024
0.2600
0.2666
0.2514
0.2596
118,325
+0.01(+3.02%)
Dec 29, 2023
0.2700
0.2700
0.2500
0.2520
158,561
-0.01(-3.26%)
Dec 28, 2023
0.2700
0.2746
0.2400
0.2605
311,847
-0.00(-1.51%)
Dec 27, 2023
0.2500
0.2666
0.2450
0.2645
388,549
-0.00(-1.08%)
Dec 26, 2023
0.2700
0.2700
0.2511
0.2674
194,236
+0.00(+0.91%)
Dec 22, 2023
0.2680
0.2680
0.2564
0.2650
84,953
+0.01(+2.71%)
Dec 21, 2023
0.2710
0.2765
0.2548
0.2580
423,319
-0.02(-6.18%)
Dec 20, 2023
0.2800
0.2940
0.2660
0.2750
269,532
-0.01(-2.03%)
Dec 19, 2023
0.2850
0.2850
0.2752
0.2807
110,909
+0.00(+0.61%)
Dec 18, 2023
0.2790
0.2900
0.2709
0.2790
134,019
+0.01(+4.93%)
Dec 15, 2023
0.2770
0.2850
0.2659
0.2659
86,533
-0.01(-2.39%)
Dec 14, 2023
0.2602
0.2840
0.2600
0.2724
170,134
+0.01(+4.77%)
Dec 13, 2023
0.2880
0.2894
0.2600
0.2600
185,996
-0.01(-5.32%)
Dec 12, 2023
0.3000
0.2997
0.2600
0.2746
325,119
-0.02(-7.85%)
Dec 11, 2023
0.3099
0.3200
0.2937
0.2980
201,908
-0.02(-5.16%)
Dec 08, 2023
0.3010
0.3190
0.3000
0.3142
121,204
+0.01(+4.77%)
Dec 07, 2023
0.3000
0.3000
0.2950
0.2999
46,974
+0.00(+0.17%)
Dec 06, 2023
0.3150
0.3240
0.2830
0.2994
364,518
-0.02(-4.92%)
Dec 05, 2023
0.3178
0.3248
0.3015
0.3149
108,168
+0.00(+0.61%)
Dec 04, 2023
0.3088
0.3253
0.3061
0.3130
77,365
-0.01(-1.67%)
Dec 01, 2023
0.3202
0.3312
0.3020
0.3183
184,060
+0.01(+1.69%)
Nov 30, 2023
0.3300
0.3346
0.3050
0.3130
168,817
-0.01(-4.54%)
Nov 29, 2023
0.3400
0.3400
0.3267
0.3279
50,645
+0.00(+1.33%)
Nov 28, 2023
0.3300
0.3455
0.3236
0.3236
98,078
-0.01(-1.94%)
Nov 27, 2023
0.3200
0.3468
0.3101
0.3300
86,193
-0.01(-1.96%)
Nov 24, 2023
0.3400
0.3642
0.3330
0.3366
55,879
-0.00(-1.03%)
Nov 22, 2023
0.3660
0.3660
0.3400
0.3401
96,478
-0.02(-5.53%)
Nov 21, 2023
0.3658
0.3670
0.3525
0.3600
124,075
-0.00(-0.44%)
Nov 20, 2023
0.3730
0.3730
0.3501
0.3616
68,635
+0.01(+3.28%)
Nov 17, 2023
0.3375
0.3550
0.3301
0.3501
113,944
+0.02(+6.09%)
Nov 16, 2023
0.3211
0.3588
0.3200
0.3300
66,450
-0.01(-2.97%)
Nov 15, 2023
0.3700
0.3750
0.3350
0.3401
124,307
-0.01(-1.96%)
Nov 14, 2023
0.3462
0.3600
0.3431
0.3469
101,998
-0.01(-2.45%)
Nov 13, 2023
0.3446
0.3598
0.3351
0.3556
49,255
+0.01(+3.10%)
Nov 10, 2023
0.3302
0.3670
0.3301
0.3449
210,529
+0.01(+3.57%)
Nov 09, 2023
0.3383
0.3383
0.3200
0.3330
137,599
+0.00(+1.49%)
Nov 08, 2023
0.3240
0.3398
0.3200
0.3281
146,669
-0.00(-1.47%)
Nov 07, 2023
0.3617
0.3617
0.3200
0.3330
258,417
-0.03(-7.53%)
Nov 06, 2023
0.3610
0.3699
0.3600
0.3601
95,330
-0.01(-3.20%)
Nov 03, 2023
0.3787
0.3890
0.3601
0.3720
211,278
-0.01(-2.87%)
Nov 02, 2023
0.3821
0.4000
0.3700
0.3830
254,862
-0.01(-1.79%)
Nov 01, 2023
0.4012
0.4050
0.3823
0.3900
64,532
-0.01(-2.48%)
Oct 31, 2023
0.3900
0.4050
0.3766
0.3999
264,026
+0.00(+1.24%)
Oct 30, 2023
0.4139
0.4200
0.3738
0.3950
348,179
-0.02(-5.95%)
Oct 27, 2023
0.3900
0.4288
0.3744
0.4200
518,161
+0.03(+7.69%)
Oct 26, 2023
0.3935
0.3950
0.3700
0.3900
121,799
+0.00(+0.26%)
Oct 25, 2023
0.4080
0.4090
0.3800
0.3890
147,689
-0.02(-4.89%)
Oct 24, 2023
0.4101
0.4290
0.3822
0.4090
240,146
-0.01(-1.35%)
Oct 23, 2023
0.4392
0.4400
0.4100
0.4146
311,150
-0.03(-6.54%)
Oct 20, 2023
0.4535
0.4620
0.4042
0.4436
787,133
+0.04(+9.77%)
Oct 19, 2023
0.4508
0.4508
0.3103
0.4041
1,404,968
-0.05(-10.22%)
Oct 18, 2023
0.4100
0.4957
0.3931
0.4501
2,688,723
+0.06(+15.12%)
Oct 17, 2023
0.3740
0.3998
0.3684
0.3910
426,379
+0.01(+2.06%)
Oct 16, 2023
0.4018
0.4200
0.3831
0.3831
553,191
-0.02(-4.73%)
Oct 13, 2023
0.3490
0.4079
0.3400
0.4021
771,018
+0.06(+18.26%)
Oct 12, 2023
0.3450
0.3600
0.3366
0.3400
156,586
-0.00(-1.45%)
Oct 11, 2023
0.3600
0.3748
0.3450
0.3450
153,714
-0.04(-9.92%)
Oct 10, 2023
0.3980
0.4090
0.3629
0.3830
334,349
-0.01(-2.30%)
Oct 09, 2023
0.3700
0.4200
0.3666
0.3920
1,670,609
+0.06(+18.75%)
Oct 06, 2023
0.3304
0.3698
0.3100
0.3301
214,115
-0.00(-1.05%)
Oct 05, 2023
0.3263
0.3570
0.3263
0.3336
79,353
-0.01(-2.17%)
Oct 04, 2023
0.3460
0.3520
0.3188
0.3410
373,116
+0.01(+1.79%)
Oct 03, 2023
0.3525
0.3794
0.3350
0.3350
114,171
-0.03(-9.46%)
Oct 02, 2023
0.4000
0.4000
0.3601
0.3700
73,444
-0.01(-2.89%)
Sep 29, 2023
0.3770
0.4050
0.3695
0.3810
60,041
-0.00(-0.81%)
Sep 28, 2023
0.3960
0.4200
0.3831
0.3841
123,334
-0.02(-4.69%)
Sep 27, 2023
0.3888
0.4200
0.3888
0.4030
227,899
+0.01(+3.41%)
Sep 26, 2023
0.3900
0.3910
0.3600
0.3897
146,223
+0.02(+4.23%)
Sep 25, 2023
0.3800
0.3900
0.3699
0.3739
66,731
-0.02(-4.13%)
Sep 22, 2023
0.4095
0.4099
0.3900
0.3900
193,089
+0.00(+0.00%)
Sep 21, 2023
0.4000
0.4200
0.3900
0.3900
104,550
-0.01(-2.74%)
Sep 20, 2023
0.4250
0.4300
0.3900
0.4010
101,146
-0.02(-4.41%)
Sep 19, 2023
0.4300
0.4300
0.4100
0.4195
136,562
+0.01(+1.80%)
Sep 18, 2023
0.4399
0.4399
0.4100
0.4121
234,712
-0.01(-3.04%)
Sep 15, 2023
0.4000
0.4300
0.3900
0.4250
172,226
+0.03(+8.70%)
Sep 14, 2023
0.3895
0.4040
0.3800
0.3910
141,004
+0.01(+2.89%)
Sep 13, 2023
0.3910
0.4099
0.3800
0.3800
47,688
-0.02(-3.92%)
Sep 12, 2023
0.3901
0.4150
0.3900
0.3955
92,635
-0.01(-1.86%)
Sep 11, 2023
0.4498
0.4498
0.3800
0.4030
149,587
-0.01(-1.71%)
Sep 08, 2023
0.3890
0.4190
0.3801
0.4100
554,258
+0.03(+7.89%)
Sep 07, 2023
0.4300
0.4300
0.3780
0.3800
114,929
-0.01(-2.56%)
Sep 06, 2023
0.4200
0.4300
0.3799
0.3900
344,686
-0.00(-0.99%)
Sep 05, 2023
0.4000
0.4100
0.3700
0.3939
493,306
+0.03(+8.21%)
Sep 01, 2023
0.3428
0.3784
0.3335
0.3640
434,330
+0.04(+12.69%)
Aug 31, 2023
0.3300
0.3501
0.3230
0.3230
56,793
-0.02(-5.00%)
Aug 30, 2023
0.3600
0.3600
0.3278
0.3400
81,893
+0.00(+0.00%)
Aug 29, 2023
0.3557
0.3557
0.3306
0.3400
61,626
+0.00(+0.59%)
Aug 28, 2023
0.3200
0.3399
0.3200
0.3380
73,211
+0.02(+5.96%)
Aug 25, 2023
0.3200
0.3200
0.3010
0.3190
50,368
+0.00(+0.31%)
Aug 24, 2023
0.3105
0.3199
0.3000
0.3180
57,480
-0.00(-0.56%)
Aug 23, 2023
0.3073
0.3200
0.2900
0.3198
116,675
+0.02(+6.25%)
Aug 22, 2023
0.3106
0.3113
0.2900
0.3010
187,288
-0.01(-3.31%)
Aug 21, 2023
0.3199
0.3199
0.3051
0.3113
151,570
+0.00(+0.00%)
Aug 18, 2023
0.3360
0.3360
0.3099
0.3113
140,087
-0.00(-0.54%)
Aug 17, 2023
0.3100
0.3218
0.3000
0.3130
175,440
+0.00(+0.94%)
Aug 16, 2023
0.3599
0.3599
0.3096
0.3101
217,862
-0.03(-8.61%)
Aug 15, 2023
0.3300
0.3570
0.3300
0.3393
48,005
-0.01(-3.06%)
Aug 14, 2023
0.3500
0.3650
0.3300
0.3500
120,862
-0.01(-3.31%)
Aug 11, 2023
0.3500
0.3698
0.3400
0.3620
88,121
+0.00(+1.12%)
Aug 10, 2023
0.3608
0.3799
0.3325
0.3580
251,382
-0.01(-1.68%)
Aug 09, 2023
0.3602
0.3810
0.3550
0.3641
221,840
-0.01(-3.01%)
Aug 08, 2023
0.3880
0.3880
0.3700
0.3754
142,069
+0.01(+1.46%)
Aug 07, 2023
0.3984
0.4000
0.3700
0.3700
97,719
-0.02(-4.84%)
Aug 04, 2023
0.4151
0.4151
0.3481
0.3888
224,483
-0.01(-3.24%)
Aug 03, 2023
0.4078
0.4355
0.4001
0.4018
209,493
-0.01(-1.28%)
Aug 02, 2023
0.3905
0.4190
0.3905
0.4070
95,228
+0.01(+1.75%)
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.