Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Resource Corp
(NY:
GORO
)
0.4517
-0.0183 (-3.89%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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, 2023
0.6405
0.6500
0.6363
0.6363
258,818
+0.00(+0.00%)
Jul 28, 2023
0.6325
0.6500
0.6301
0.6363
254,824
-0.00(-0.58%)
Jul 27, 2023
0.6500
0.6500
0.6300
0.6400
421,953
-0.02(-3.02%)
Jul 26, 2023
0.6540
0.6689
0.6300
0.6599
521,361
-0.01(-0.81%)
Jul 25, 2023
0.6600
0.6700
0.6550
0.6653
204,370
+0.01(+1.42%)
Jul 24, 2023
0.6700
0.6779
0.6510
0.6560
244,593
-0.02(-2.67%)
Jul 21, 2023
0.6710
0.6740
0.6601
0.6740
407,249
+0.00(+0.30%)
Jul 20, 2023
0.6800
0.6880
0.6690
0.6720
448,853
-0.01(-2.01%)
Jul 19, 2023
0.6758
0.7100
0.6711
0.6858
753,305
+0.01(+0.85%)
Jul 18, 2023
0.6500
0.7120
0.6451
0.6800
1,334,155
+0.05(+7.94%)
Jul 17, 2023
0.6400
0.6880
0.6201
0.6300
974,848
+0.02(+3.38%)
Jul 14, 2023
0.6438
0.6438
0.6094
0.6094
416,258
-0.02(-3.18%)
Jul 13, 2023
0.6330
0.6498
0.6200
0.6294
304,357
+0.01(+1.81%)
Jul 12, 2023
0.6321
0.6656
0.6020
0.6182
745,841
-0.01(-1.87%)
Jul 11, 2023
0.5500
0.6343
0.5410
0.6300
1,077,174
+0.09(+16.71%)
Jul 10, 2023
0.5300
0.5547
0.5259
0.5398
681,993
+0.01(+1.87%)
Jul 07, 2023
0.5300
0.5382
0.5000
0.5299
1,128,236
+0.03(+6.00%)
Jul 06, 2023
0.6202
0.6218
0.4902
0.4999
4,166,795
-0.12(-18.79%)
Jul 05, 2023
0.6500
0.6517
0.6029
0.6156
969,350
-0.02(-3.81%)
Jul 03, 2023
0.6373
0.6500
0.6250
0.6400
529,875
+0.01(+1.59%)
Jun 30, 2023
0.6400
0.6500
0.6200
0.6300
292,668
-0.00(-0.06%)
Jun 29, 2023
0.6220
0.6500
0.6212
0.6304
613,184
+0.01(+1.46%)
Jun 28, 2023
0.6300
0.6429
0.6212
0.6213
383,374
-0.01(-2.16%)
Jun 27, 2023
0.6870
0.7000
0.6210
0.6350
921,580
-0.05(-6.78%)
Jun 26, 2023
0.7200
0.7202
0.6426
0.6812
1,056,607
-0.06(-7.95%)
Jun 23, 2023
0.7800
0.7800
0.7201
0.7400
946,092
-0.04(-5.10%)
Jun 22, 2023
0.7680
0.7880
0.7553
0.7798
139,288
+0.01(+1.42%)
Jun 21, 2023
0.7800
0.8000
0.7689
0.7689
245,211
-0.01(-1.42%)
Jun 20, 2023
0.8400
0.8400
0.7800
0.7800
278,374
-0.07(-8.76%)
Jun 16, 2023
0.7900
0.8549
0.7802
0.8549
749,854
+0.07(+9.62%)
Jun 15, 2023
0.7750
0.7970
0.7592
0.7799
412,276
+0.01(+1.29%)
Jun 14, 2023
0.8000
0.8147
0.7700
0.7700
345,901
-0.02(-2.69%)
Jun 13, 2023
0.8000
0.8199
0.7815
0.7913
186,054
-0.00(-0.42%)
Jun 12, 2023
0.7900
0.8049
0.7850
0.7946
187,217
-0.00(-0.55%)
Jun 09, 2023
0.7900
0.8299
0.7900
0.7990
303,753
+0.00(+0.50%)
Jun 08, 2023
0.8391
0.8391
0.7816
0.7950
274,656
-0.01(-0.63%)
Jun 07, 2023
0.8100
0.8500
0.7900
0.8000
320,002
-0.03(-3.61%)
Jun 06, 2023
0.8100
0.8600
0.8014
0.8300
546,677
+0.02(+2.47%)
Jun 05, 2023
0.8020
0.8300
0.8019
0.8100
231,941
-0.01(-1.20%)
Jun 02, 2023
0.8200
0.8200
0.7901
0.8198
319,802
-0.00(-0.02%)
Jun 01, 2023
0.7800
0.8327
0.7800
0.8200
320,733
+0.04(+5.02%)
May 31, 2023
0.7795
0.7900
0.7700
0.7808
163,160
-0.00(-0.54%)
May 30, 2023
0.7800
0.7900
0.7513
0.7850
356,575
+0.02(+1.95%)
May 26, 2023
0.7900
0.8084
0.7508
0.7700
620,323
-0.01(-1.28%)
May 25, 2023
0.8279
0.8327
0.7800
0.7800
361,158
-0.04(-4.88%)
May 24, 2023
0.8559
0.8650
0.8200
0.8200
472,907
-0.05(-5.20%)
May 23, 2023
0.8650
0.8650
0.8427
0.8650
210,983
+0.02(+1.76%)
May 22, 2023
0.8600
0.8650
0.8300
0.8500
186,976
-0.01(-0.83%)
May 19, 2023
0.8700
0.8700
0.8400
0.8571
201,879
-0.01(-1.48%)
May 18, 2023
0.8100
0.8700
0.8142
0.8700
503,560
+0.01(+1.52%)
May 17, 2023
0.8300
0.8672
0.8030
0.8570
855,040
+0.03(+3.25%)
May 16, 2023
0.8800
0.8965
0.8200
0.8300
525,568
-0.03(-3.49%)
May 15, 2023
0.8600
0.8800
0.8350
0.8600
425,631
-0.01(-0.89%)
May 12, 2023
0.8756
0.8769
0.8410
0.8677
405,701
+0.02(+2.07%)
May 11, 2023
0.8850
0.9200
0.8404
0.8501
488,484
-0.04(-4.45%)
May 10, 2023
0.9300
0.9400
0.8799
0.8897
812,865
-0.05(-5.35%)
May 09, 2023
0.9500
0.9650
0.9200
0.9400
170,644
-0.01(-1.05%)
May 08, 2023
0.9563
0.9690
0.9330
0.9500
234,694
+0.00(+0.00%)
May 05, 2023
0.9450
0.9799
0.9362
0.9500
167,278
-0.02(-2.06%)
May 04, 2023
0.9500
0.9740
0.9327
0.9700
360,545
+0.04(+4.30%)
May 03, 2023
0.9400
0.9900
0.9124
0.9300
502,260
-0.04(-3.64%)
May 02, 2023
0.9100
0.9733
0.9000
0.9651
562,597
+0.07(+7.23%)
May 01, 2023
0.9368
0.9498
0.9000
0.9000
268,924
-0.02(-2.38%)
Apr 28, 2023
0.9500
0.9600
0.9219
0.9219
637,948
-0.05(-4.96%)
Apr 27, 2023
0.9000
0.9700
0.9000
0.9700
416,534
+0.07(+7.78%)
Apr 26, 2023
0.9600
0.9749
0.9000
0.9000
752,812
-0.03(-3.23%)
Apr 25, 2023
0.9600
0.9848
0.9300
0.9300
401,195
-0.05(-5.09%)
Apr 24, 2023
0.9700
0.9999
0.9500
0.9799
220,792
+0.01(+1.48%)
Apr 21, 2023
1.010
1.020
0.9500
0.9656
720,266
-0.04(-4.40%)
Apr 20, 2023
1.040
1.070
1.010
1.010
395,669
-0.04(-3.81%)
Apr 19, 2023
1.060
1.080
1.030
1.050
413,239
-0.02(-1.87%)
Apr 18, 2023
1.090
1.120
1.060
1.070
716,653
-0.01(-0.93%)
Apr 17, 2023
1.100
1.120
1.070
1.080
397,447
-0.02(-1.82%)
Apr 14, 2023
1.110
1.130
1.080
1.100
507,329
-0.03(-2.65%)
Apr 13, 2023
1.110
1.160
1.061
1.130
1,553,212
+0.05(+4.63%)
Apr 12, 2023
1.130
1.130
1.060
1.080
629,230
-0.01(-0.92%)
Apr 11, 2023
1.080
1.130
1.080
1.090
516,065
+0.02(+1.87%)
Apr 10, 2023
1.090
1.099
1.040
1.070
626,747
-0.07(-6.14%)
Apr 06, 2023
1.090
1.150
1.080
1.140
616,632
+0.05(+4.59%)
Apr 05, 2023
1.190
1.190
1.030
1.090
1,010,758
-0.06(-5.22%)
Apr 04, 2023
1.120
1.180
1.115
1.150
999,031
+0.02(+1.77%)
Apr 03, 2023
1.070
1.150
1.040
1.130
867,707
+0.08(+7.62%)
Mar 31, 2023
1.070
1.080
1.050
1.050
407,392
-0.02(-1.87%)
Mar 30, 2023
1.010
1.080
1.010
1.070
616,534
+0.06(+5.94%)
Mar 29, 2023
1.050
1.060
1.000
1.010
353,846
-0.05(-4.72%)
Mar 28, 2023
1.050
1.060
1.020
1.060
777,671
+0.03(+2.91%)
Mar 27, 2023
0.9200
1.040
0.9200
1.030
1,707,418
+0.10(+10.31%)
Mar 24, 2023
0.9200
0.9475
0.8912
0.9337
557,307
+0.01(+0.78%)
Mar 23, 2023
0.9100
0.9396
0.8900
0.9265
590,493
+0.03(+3.02%)
Mar 22, 2023
0.9000
0.9500
0.8773
0.8993
523,215
+0.01(+1.03%)
Mar 21, 2023
0.9100
0.9121
0.8520
0.8901
975,276
-0.03(-3.52%)
Mar 20, 2023
0.9400
0.9550
0.9000
0.9226
1,054,325
+0.02(+2.51%)
Mar 17, 2023
0.8400
0.9779
0.8400
0.9000
8,200,973
+0.04(+4.65%)
Mar 16, 2023
0.8600
0.8700
0.8226
0.8600
877,337
+0.01(+0.71%)
Mar 15, 2023
0.8400
0.8800
0.8200
0.8539
1,234,446
+0.02(+2.24%)
Mar 14, 2023
0.8600
0.8800
0.8352
0.8352
997,949
-0.02(-1.93%)
Mar 13, 2023
0.8500
0.8898
0.8201
0.8516
1,643,813
+0.02(+2.60%)
Mar 10, 2023
0.8720
0.9148
0.8221
0.8300
1,450,572
-0.04(-4.73%)
Mar 09, 2023
0.8800
0.9060
0.8600
0.8712
717,904
-0.01(-1.01%)
Mar 08, 2023
0.9200
0.9246
0.8800
0.8801
847,505
-0.04(-4.35%)
Mar 07, 2023
1.030
1.040
0.9000
0.9201
1,398,395
-0.08(-7.99%)
Mar 06, 2023
0.9900
1.060
0.9900
1.000
852,680
+0.02(+1.65%)
Mar 03, 2023
0.9900
1.020
0.9600
0.9838
933,664
+0.03(+2.71%)
Mar 02, 2023
0.9700
0.9800
0.9501
0.9578
614,814
-0.01(-0.98%)
Mar 01, 2023
0.9300
0.9890
0.9207
0.9673
1,028,735
+0.05(+5.79%)
Feb 28, 2023
0.9000
0.9299
0.8700
0.9144
885,279
+0.03(+3.91%)
Feb 27, 2023
0.8700
0.9000
0.8700
0.8800
593,369
+0.01(+0.82%)
Feb 24, 2023
0.8800
0.9032
0.8510
0.8728
659,606
+0.01(+1.45%)
Feb 23, 2023
0.8800
0.9199
0.8517
0.8603
1,175,227
-0.02(-2.66%)
Feb 22, 2023
0.9300
0.9400
0.8645
0.8838
1,864,960
-0.05(-4.97%)
Feb 21, 2023
1.010
1.020
0.9200
0.9300
2,302,761
-0.08(-7.92%)
Feb 17, 2023
1.040
1.050
1.010
1.010
986,110
-0.03(-2.88%)
Feb 16, 2023
1.070
1.080
1.040
1.040
1,481,783
-0.03(-2.80%)
Feb 15, 2023
1.100
1.101
1.060
1.070
1,871,843
-0.07(-6.14%)
Feb 14, 2023
1.070
1.150
1.050
1.140
2,513,741
-0.01(-0.87%)
Feb 13, 2023
1.490
1.490
1.000
1.150
7,679,937
-0.48(-29.45%)
Feb 10, 2023
1.630
1.630
1.600
1.630
262,319
+0.02(+1.24%)
Feb 09, 2023
1.680
1.680
1.610
1.610
442,012
-0.04(-2.42%)
Feb 08, 2023
1.680
1.680
1.650
1.650
205,178
-0.03(-1.79%)
Feb 07, 2023
1.670
1.700
1.650
1.680
229,497
+0.00(+0.00%)
Feb 06, 2023
1.660
1.680
1.640
1.680
337,607
+0.01(+0.60%)
Feb 03, 2023
1.690
1.720
1.670
1.670
312,048
-0.05(-2.91%)
Feb 02, 2023
1.780
1.790
1.690
1.720
479,837
-0.04(-2.27%)
Feb 01, 2023
1.720
1.790
1.710
1.760
480,482
+0.03(+1.73%)
Jan 31, 2023
1.710
1.755
1.700
1.730
425,597
+0.00(+0.00%)
Jan 30, 2023
1.700
1.750
1.681
1.730
384,365
+0.02(+1.17%)
Jan 27, 2023
1.730
1.750
1.670
1.710
566,483
-0.04(-2.29%)
Jan 26, 2023
1.790
1.800
1.740
1.750
340,821
-0.04(-2.23%)
Jan 25, 2023
1.720
1.800
1.717
1.790
526,269
+0.07(+4.07%)
Jan 24, 2023
1.700
1.770
1.650
1.720
536,421
+0.02(+1.18%)
Jan 23, 2023
1.670
1.700
1.640
1.700
351,957
+0.02(+1.19%)
Jan 20, 2023
1.650
1.680
1.625
1.680
355,991
+0.04(+2.44%)
Jan 19, 2023
1.600
1.665
1.590
1.640
673,495
+0.04(+2.50%)
Jan 18, 2023
1.690
1.706
1.590
1.600
737,446
-0.08(-4.76%)
Jan 17, 2023
1.730
1.730
1.651
1.680
562,150
-0.06(-3.45%)
Jan 13, 2023
1.710
1.750
1.710
1.740
515,496
+0.02(+1.16%)
Jan 12, 2023
1.710
1.720
1.680
1.720
459,657
+0.01(+0.58%)
Jan 11, 2023
1.690
1.710
1.680
1.710
548,981
+0.02(+1.18%)
Jan 10, 2023
1.620
1.690
1.620
1.690
606,732
+0.08(+4.97%)
Jan 09, 2023
1.670
1.680
1.610
1.610
538,741
-0.05(-3.01%)
Jan 06, 2023
1.610
1.660
1.600
1.660
674,518
+0.06(+3.75%)
Jan 05, 2023
1.550
1.605
1.550
1.600
627,001
+0.01(+0.63%)
Jan 04, 2023
1.570
1.600
1.551
1.590
878,465
+0.04(+2.58%)
Jan 03, 2023
1.550
1.590
1.530
1.550
709,936
+0.02(+1.31%)
Dec 30, 2022
1.520
1.530
1.500
1.530
897,234
+0.02(+1.32%)
Dec 29, 2022
1.510
1.540
1.500
1.510
497,795
+0.01(+0.67%)
Dec 28, 2022
1.540
1.570
1.500
1.500
685,507
-0.06(-3.85%)
Dec 27, 2022
1.550
1.606
1.540
1.560
923,192
+0.01(+0.65%)
Dec 23, 2022
1.560
1.580
1.540
1.550
445,189
-0.02(-1.27%)
Dec 22, 2022
1.580
1.580
1.510
1.570
638,164
+0.02(+1.29%)
Dec 21, 2022
1.640
1.640
1.550
1.550
675,317
+0.02(+1.31%)
Dec 20, 2022
1.540
1.580
1.530
1.530
947,850
+0.03(+2.00%)
Dec 19, 2022
1.600
1.600
1.500
1.500
1,216,843
-0.06(-3.85%)
Dec 16, 2022
1.600
1.610
1.540
1.560
1,448,317
-0.02(-1.27%)
Dec 15, 2022
1.630
1.640
1.580
1.580
698,019
-0.06(-3.66%)
Dec 14, 2022
1.700
1.700
1.630
1.640
442,940
-0.06(-3.53%)
Dec 13, 2022
1.660
1.708
1.620
1.700
1,223,380
+0.07(+4.29%)
Dec 12, 2022
1.630
1.640
1.610
1.630
279,995
+0.03(+1.87%)
Dec 09, 2022
1.630
1.685
1.600
1.600
582,395
-0.02(-1.23%)
Dec 08, 2022
1.660
1.660
1.620
1.620
391,492
-0.02(-1.22%)
Dec 07, 2022
1.640
1.660
1.630
1.640
284,417
+0.01(+0.61%)
Dec 06, 2022
1.680
1.680
1.620
1.630
306,426
+0.00(+0.00%)
Dec 05, 2022
1.700
1.700
1.630
1.630
369,385
-0.08(-4.68%)
Dec 02, 2022
1.670
1.710
1.655
1.710
222,941
+0.02(+1.18%)
Dec 01, 2022
1.650
1.745
1.650
1.690
632,643
+0.06(+3.68%)
Nov 30, 2022
1.620
1.660
1.590
1.630
480,259
+0.03(+1.87%)
Nov 29, 2022
1.600
1.638
1.595
1.600
322,036
+0.01(+0.63%)
Nov 28, 2022
1.680
1.690
1.590
1.590
555,452
-0.09(-5.36%)
Nov 25, 2022
1.720
1.730
1.680
1.680
137,181
-0.04(-2.33%)
Nov 23, 2022
1.720
1.740
1.670
1.720
506,926
+0.02(+1.18%)
Nov 22, 2022
1.640
1.730
1.620
1.700
501,164
+0.08(+4.94%)
Nov 21, 2022
1.660
1.680
1.600
1.620
322,617
-0.07(-4.14%)
Nov 18, 2022
1.670
1.690
1.640
1.690
341,001
+0.01(+0.60%)
Nov 17, 2022
1.650
1.680
1.640
1.680
326,915
+0.00(+0.00%)
Nov 16, 2022
1.640
1.690
1.640
1.680
542,608
+0.04(+2.44%)
Nov 15, 2022
1.690
1.690
1.600
1.640
624,825
-0.03(-1.80%)
Nov 14, 2022
1.670
1.700
1.650
1.670
358,094
-0.02(-1.18%)
Nov 11, 2022
1.700
1.710
1.670
1.690
796,064
-0.02(-1.17%)
Nov 10, 2022
1.690
1.730
1.655
1.710
1,001,667
+0.07(+4.27%)
Nov 09, 2022
1.620
1.660
1.605
1.640
806,246
+0.01(+0.61%)
Nov 08, 2022
1.570
1.670
1.561
1.630
1,542,222
+0.07(+4.49%)
Nov 07, 2022
1.550
1.580
1.530
1.560
872,462
+0.01(+0.65%)
Nov 04, 2022
1.530
1.573
1.517
1.550
772,751
+0.03(+1.97%)
Nov 03, 2022
1.550
1.550
1.510
1.520
681,350
+0.00(+0.00%)
Nov 02, 2022
1.580
1.585
1.510
1.520
904,627
-0.05(-3.18%)
Nov 01, 2022
1.640
1.660
1.570
1.570
976,372
-0.03(-1.88%)
Oct 31, 2022
1.580
1.630
1.580
1.600
530,976
+0.00(+0.00%)
Oct 28, 2022
1.620
1.630
1.570
1.600
551,762
-0.03(-1.84%)
Oct 27, 2022
1.650
1.680
1.630
1.630
348,090
-0.07(-4.12%)
Oct 26, 2022
1.680
1.730
1.680
1.700
626,954
+0.06(+3.66%)
Oct 25, 2022
1.650
1.670
1.640
1.640
311,004
-0.01(-0.61%)
Oct 24, 2022
1.650
1.670
1.625
1.650
552,553
+0.00(+0.00%)
Oct 21, 2022
1.590
1.670
1.585
1.650
476,480
+0.06(+3.77%)
Oct 20, 2022
1.580
1.620
1.570
1.590
549,000
+0.03(+1.92%)
Oct 19, 2022
1.560
1.580
1.550
1.560
542,230
-0.02(-1.27%)
Oct 18, 2022
1.600
1.600
1.570
1.580
278,868
+0.00(+0.00%)
Oct 17, 2022
1.600
1.620
1.570
1.580
409,743
+0.02(+1.28%)
Oct 14, 2022
1.630
1.630
1.560
1.560
671,270
-0.08(-4.88%)
Oct 13, 2022
1.640
1.650
1.580
1.640
575,792
-0.03(-1.80%)
Oct 12, 2022
1.620
1.670
1.610
1.670
254,435
+0.07(+4.37%)
Oct 11, 2022
1.640
1.680
1.600
1.600
537,692
-0.04(-2.44%)
Oct 10, 2022
1.650
1.665
1.630
1.640
367,083
-0.03(-1.80%)
Oct 07, 2022
1.770
1.790
1.670
1.670
444,224
-0.13(-7.22%)
Oct 06, 2022
1.780
1.800
1.741
1.800
521,331
+0.03(+1.69%)
Oct 05, 2022
1.690
1.780
1.675
1.770
1,087,400
+0.04(+2.31%)
Oct 04, 2022
1.770
1.790
1.715
1.730
1,071,379
-0.03(-1.70%)
Oct 03, 2022
1.680
1.770
1.670
1.760
1,036,706
+0.11(+6.67%)
Sep 30, 2022
1.640
1.695
1.610
1.650
622,843
+0.01(+0.61%)
Sep 29, 2022
1.640
1.650
1.600
1.640
323,955
-0.03(-1.80%)
Sep 28, 2022
1.550
1.680
1.550
1.670
732,519
+0.12(+7.74%)
Sep 27, 2022
1.540
1.580
1.530
1.550
551,194
+0.02(+1.31%)
Sep 26, 2022
1.580
1.600
1.520
1.530
566,335
-0.03(-1.92%)
Sep 23, 2022
1.630
1.630
1.550
1.560
803,933
-0.10(-6.02%)
Sep 22, 2022
1.680
1.695
1.640
1.660
395,755
-0.02(-1.19%)
Sep 21, 2022
1.690
1.710
1.620
1.680
526,906
+0.01(+0.60%)
Sep 20, 2022
1.690
1.700
1.650
1.670
435,032
-0.04(-2.34%)
Sep 19, 2022
1.700
1.710
1.670
1.710
496,784
-0.02(-1.16%)
Sep 16, 2022
1.620
1.755
1.600
1.730
1,381,244
+0.10(+6.13%)
Sep 15, 2022
1.660
1.690
1.610
1.630
571,552
-0.02(-1.21%)
Sep 14, 2022
1.690
1.690
1.650
1.650
355,992
-0.01(-0.60%)
Sep 13, 2022
1.690
1.750
1.660
1.660
683,234
-0.11(-6.21%)
Sep 12, 2022
1.790
1.820
1.760
1.770
593,725
+0.02(+1.14%)
Sep 09, 2022
1.750
1.770
1.720
1.750
416,683
+0.01(+0.57%)
Sep 08, 2022
1.720
1.750
1.690
1.740
376,752
+0.00(+0.00%)
Sep 07, 2022
1.700
1.750
1.670
1.740
497,941
+0.06(+3.57%)
Sep 06, 2022
1.720
1.755
1.660
1.680
363,939
-0.04(-2.33%)
Sep 02, 2022
1.720
1.770
1.680
1.720
708,899
+0.05(+2.99%)
Sep 01, 2022
1.720
1.740
1.640
1.670
720,736
-0.03(-1.76%)
Aug 31, 2022
1.690
1.730
1.665
1.700
509,886
+0.01(+0.59%)
Aug 30, 2022
1.750
1.755
1.690
1.690
582,195
-0.08(-4.52%)
Aug 29, 2022
1.770
1.810
1.750
1.770
439,917
-0.05(-2.75%)
Aug 26, 2022
1.860
1.880
1.780
1.820
568,276
-0.06(-3.19%)
Aug 25, 2022
1.870
1.900
1.830
1.880
394,866
+0.03(+1.62%)
Aug 24, 2022
1.880
1.880
1.820
1.850
389,331
-0.03(-1.60%)
Aug 23, 2022
1.820
1.900
1.805
1.880
914,045
+0.07(+3.87%)
Aug 22, 2022
1.750
1.810
1.738
1.810
1,067,766
+0.04(+2.26%)
Aug 19, 2022
1.760
1.780
1.730
1.770
903,851
-0.01(-0.56%)
Aug 18, 2022
1.770
1.820
1.750
1.780
770,557
-0.02(-1.11%)
Aug 17, 2022
1.810
1.820
1.735
1.800
875,951
-0.02(-1.10%)
Aug 16, 2022
1.770
1.840
1.767
1.820
447,766
+0.02(+1.11%)
Aug 15, 2022
1.850
1.850
1.790
1.800
538,992
-0.09(-4.76%)
Aug 12, 2022
1.840
1.890
1.820
1.890
368,667
+0.06(+3.28%)
Aug 11, 2022
1.860
1.875
1.810
1.830
420,119
-0.03(-1.61%)
Aug 10, 2022
1.900
1.900
1.820
1.860
547,681
+0.01(+0.54%)
Aug 09, 2022
1.900
1.910
1.830
1.850
515,040
-0.05(-2.63%)
Aug 08, 2022
1.850
1.910
1.850
1.900
554,452
+0.06(+3.26%)
Aug 05, 2022
1.730
1.850
1.710
1.840
1,049,681
+0.05(+2.79%)
Aug 04, 2022
1.700
1.815
1.670
1.790
973,546
+0.12(+7.19%)
Aug 03, 2022
1.700
1.720
1.670
1.670
703,715
-0.03(-1.76%)
Aug 02, 2022
1.710
1.750
1.680
1.700
626,012
-0.01(-0.58%)
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.