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
Earlyworks Co., Ltd. - American Depositary Shares
(NQ:
ELWS
)
1.850
+0.100 (+5.71%)
Streaming Delayed Price
Updated: 3:54 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 (%)
Jun 12, 2024
1.770
1.880
1.700
1.850
63,627
+0.10(+5.71%)
Jun 11, 2024
1.630
1.750
1.630
1.750
12,994
+0.10(+6.06%)
Jun 10, 2024
1.675
1.740
1.630
1.650
25,545
+0.00(+0.00%)
Jun 07, 2024
1.700
1.780
1.622
1.650
53,106
+0.00(+0.00%)
Jun 06, 2024
1.740
1.760
1.600
1.650
35,575
-0.10(-5.44%)
Jun 05, 2024
1.617
1.810
1.553
1.745
181,219
+0.09(+5.12%)
Jun 04, 2024
1.690
1.820
1.590
1.660
177,196
-0.04(-2.35%)
Jun 03, 2024
2.440
2.474
1.680
1.700
1,150,916
-0.43(-20.19%)
May 31, 2024
2.130
2.230
2.130
2.130
1,154,064
-0.18(-7.79%)
May 30, 2024
2.180
2.330
2.087
2.310
32,498
+0.09(+4.09%)
May 29, 2024
2.220
2.276
2.053
2.219
34,566
+0.05(+2.27%)
May 28, 2024
2.230
2.270
2.130
2.170
29,541
-0.07(-3.27%)
May 24, 2024
2.135
2.440
2.050
2.243
113,499
+0.14(+6.82%)
May 23, 2024
2.210
2.280
2.020
2.100
90,936
-0.22(-9.48%)
May 22, 2024
2.530
2.660
2.310
2.320
59,994
-0.21(-8.30%)
May 21, 2024
2.890
2.950
2.520
2.530
198,328
-0.19(-6.99%)
May 20, 2024
2.780
2.780
2.450
2.720
139,106
+0.08(+3.03%)
May 17, 2024
2.910
2.990
2.630
2.640
70,784
-0.38(-12.58%)
May 16, 2024
3.200
3.240
2.750
3.020
185,781
+2.41(+395.08%)
May 15, 2024
0.6000
0.6800
0.5999
0.6100
404,918
+0.02(+2.52%)
May 14, 2024
0.5900
0.6200
0.5800
0.5950
214,526
-0.00(-0.32%)
May 13, 2024
0.5630
0.6200
0.5630
0.5969
268,804
+0.01(+1.62%)
May 10, 2024
0.6300
0.6400
0.5816
0.5874
214,973
+0.00(+0.20%)
May 09, 2024
0.6100
0.6399
0.5800
0.5862
364,039
-0.02(-3.00%)
May 08, 2024
0.6501
0.6501
0.6010
0.6043
359,232
-0.08(-11.38%)
May 07, 2024
0.7200
0.7299
0.6500
0.6819
352,625
-0.03(-4.56%)
May 06, 2024
0.6200
0.7400
0.6158
0.7145
1,405,587
+0.08(+12.27%)
May 03, 2024
0.6768
0.6850
0.6260
0.6364
304,512
-0.02(-2.56%)
May 02, 2024
0.6700
0.7100
0.6511
0.6531
324,925
-0.00(-0.67%)
May 01, 2024
0.7900
0.8000
0.6500
0.6575
433,001
-0.13(-16.05%)
Apr 30, 2024
0.7300
0.8700
0.7000
0.7832
845,068
+0.08(+11.33%)
Apr 29, 2024
0.6800
0.7650
0.6405
0.7035
897,518
+0.04(+6.43%)
Apr 26, 2024
0.8075
1.120
0.6020
0.6610
8,081,302
-0.07(-10.10%)
Apr 25, 2024
0.6040
0.7761
0.5810
0.7353
2,941,998
+0.12(+18.98%)
Apr 24, 2024
0.5850
0.6200
0.5710
0.6180
39,523
-0.00(-0.32%)
Apr 23, 2024
0.6000
0.6200
0.5900
0.6200
48,917
+0.00(+0.00%)
Apr 22, 2024
0.5940
0.6500
0.5506
0.6200
297,956
+0.01(+1.64%)
Apr 19, 2024
0.6243
0.6450
0.6050
0.6100
69,272
-0.01(-1.77%)
Apr 18, 2024
0.5860
0.6400
0.5800
0.6210
261,847
+0.02(+3.53%)
Apr 17, 2024
0.6300
0.6300
0.5500
0.5998
380,065
-0.04(-6.28%)
Apr 16, 2024
0.6300
0.6698
0.6000
0.6400
140,754
-0.03(-4.48%)
Apr 15, 2024
0.6745
0.6800
0.6334
0.6700
63,180
+0.01(+1.36%)
Apr 12, 2024
0.7000
0.7220
0.6510
0.6610
101,285
-0.04(-5.16%)
Apr 11, 2024
0.6900
0.7400
0.6800
0.6970
136,875
+0.03(+4.03%)
Apr 10, 2024
0.6783
0.7142
0.6392
0.6700
203,533
-0.04(-5.23%)
Apr 09, 2024
0.7100
0.7300
0.6500
0.7070
152,342
-0.01(-1.26%)
Apr 08, 2024
0.7000
0.7500
0.6600
0.7160
365,266
+0.07(+10.99%)
Apr 05, 2024
0.6900
0.6950
0.6315
0.6451
109,185
-0.06(-8.21%)
Apr 04, 2024
0.6480
0.7675
0.6235
0.7028
300,263
+0.03(+5.18%)
Apr 03, 2024
0.6700
0.6700
0.6220
0.6682
48,036
+0.01(+1.24%)
Apr 02, 2024
0.6200
0.6982
0.6200
0.6600
97,076
+0.04(+5.77%)
Apr 01, 2024
0.7000
0.7455
0.6240
0.6240
165,801
-0.07(-10.60%)
Mar 28, 2024
0.7000
0.7361
0.7361
0.6980
409,335
-0.04(-5.66%)
Mar 27, 2024
0.8000
0.8100
0.6800
0.7399
651,176
-0.09(-10.91%)
Mar 26, 2024
0.7500
0.8870
0.6600
0.8305
1,586,231
+0.11(+15.99%)
Mar 25, 2024
0.5670
0.7240
0.5500
0.7160
1,430,822
+0.14(+24.09%)
Mar 22, 2024
0.5890
0.5890
0.5495
0.5770
129,683
+0.01(+1.67%)
Mar 21, 2024
0.6100
0.6081
0.5600
0.5675
76,498
-0.00(-0.82%)
Mar 20, 2024
0.6290
0.6300
0.5600
0.5722
153,303
-0.05(-7.56%)
Mar 19, 2024
0.6900
0.6900
0.6100
0.6190
54,512
-0.07(-10.29%)
Mar 18, 2024
0.7000
0.7000
0.6295
0.6900
144,322
-0.00(-0.35%)
Mar 15, 2024
0.6704
0.7198
0.6201
0.6924
189,369
+0.00(+0.35%)
Mar 14, 2024
0.8000
0.8200
0.6600
0.6900
456,672
-0.10(-12.70%)
Mar 13, 2024
0.7300
0.8900
0.7290
0.7904
1,072,610
+0.00(+0.09%)
Mar 12, 2024
0.6100
0.9400
0.5911
0.7897
4,411,762
+0.15(+23.39%)
Mar 11, 2024
0.5222
0.9980
0.5222
0.6400
9,078,748
+0.12(+22.77%)
Mar 08, 2024
0.5730
0.5730
0.5212
0.5213
99,968
-0.02(-4.52%)
Mar 07, 2024
0.5100
0.5900
0.5028
0.5460
107,880
+0.03(+6.54%)
Mar 06, 2024
0.5300
0.5453
0.5100
0.5125
121,897
-0.04(-6.65%)
Mar 05, 2024
0.5510
0.5796
0.5222
0.5490
82,090
-0.05(-8.41%)
Mar 04, 2024
0.6000
0.6194
0.5700
0.5994
148,670
-0.00(-0.81%)
Mar 01, 2024
0.5900
0.6200
0.5560
0.6043
148,241
+0.01(+1.46%)
Feb 29, 2024
0.6100
0.6300
0.5500
0.5956
141,697
-0.02(-3.69%)
Feb 28, 2024
0.6400
0.6400
0.5850
0.6184
197,146
-0.04(-6.16%)
Feb 27, 2024
0.6200
0.7800
0.5890
0.6590
1,291,198
+0.07(+11.88%)
Feb 26, 2024
0.5600
0.6400
0.5501
0.5890
265,573
+0.02(+4.14%)
Feb 23, 2024
0.6195
0.6290
0.5500
0.5656
160,190
-0.06(-10.04%)
Feb 22, 2024
0.6600
0.7400
0.5811
0.6287
376,656
-0.04(-5.33%)
Feb 21, 2024
0.6500
0.7000
0.6052
0.6641
271,378
-0.05(-6.85%)
Feb 20, 2024
0.9153
0.9699
0.7101
0.7129
524,869
-0.26(-26.85%)
Feb 16, 2024
0.8000
1.040
0.7402
0.9746
1,639,931
+0.04(+4.80%)
Feb 15, 2024
0.8940
0.9700
0.7200
0.9300
2,298,733
-0.38(-29.01%)
Feb 14, 2024
1.760
2.600
1.230
1.310
57,322,572
+0.85(+187.91%)
Feb 13, 2024
0.4496
0.4850
0.4301
0.4550
2,639,473
-0.04(-7.88%)
Feb 12, 2024
0.4400
0.5000
0.4402
0.4939
230,105
-0.01(-1.20%)
Feb 09, 2024
0.4400
0.5300
0.4101
0.4999
782,364
+0.06(+12.62%)
Feb 08, 2024
0.4000
0.4700
0.3825
0.4439
380,066
+0.04(+10.42%)
Feb 07, 2024
0.4090
0.4221
0.4013
0.4020
131,250
-0.01(-3.13%)
Feb 06, 2024
0.4012
0.4400
0.4012
0.4150
54,632
+0.00(+0.97%)
Feb 05, 2024
0.4205
0.4400
0.4011
0.4110
74,996
-0.03(-7.64%)
Feb 02, 2024
0.4350
0.4593
0.4105
0.4450
114,195
-0.02(-4.51%)
Feb 01, 2024
0.4966
0.4989
0.4400
0.4660
407,738
-0.12(-21.00%)
Jan 31, 2024
0.3700
0.5980
0.3711
0.5899
2,547,736
+0.21(+55.32%)
Jan 30, 2024
0.3701
0.3800
0.3701
0.3798
56,377
-0.00(-0.34%)
Jan 29, 2024
0.3690
0.3898
0.3690
0.3811
45,882
+0.00(+0.79%)
Jan 26, 2024
0.3790
0.3799
0.3710
0.3781
63,997
-0.00(-0.53%)
Jan 25, 2024
0.3700
0.3938
0.3700
0.3801
67,262
+0.01(+2.37%)
Jan 24, 2024
0.3800
0.3800
0.3701
0.3713
99,263
-0.01(-2.57%)
Jan 23, 2024
0.4200
0.4200
0.3755
0.3811
92,204
-0.05(-11.39%)
Jan 22, 2024
0.4200
0.4500
0.4100
0.4301
104,249
+0.01(+1.87%)
Jan 19, 2024
0.4451
0.4550
0.4201
0.4222
101,876
-0.02(-5.14%)
Jan 18, 2024
0.4200
0.4850
0.4150
0.4451
90,546
+0.03(+5.98%)
Jan 17, 2024
0.4600
0.4700
0.4200
0.4200
94,243
-0.05(-10.71%)
Jan 16, 2024
0.4967
0.5000
0.4700
0.4704
45,182
-0.03(-5.92%)
Jan 12, 2024
0.5100
0.5439
0.4950
0.5000
73,757
-0.01(-2.53%)
Jan 11, 2024
0.4800
0.5281
0.4800
0.5130
56,941
+0.02(+4.89%)
Jan 10, 2024
0.5200
0.5200
0.4656
0.4891
117,659
-0.03(-5.96%)
Jan 09, 2024
0.5500
0.5500
0.5158
0.5201
60,598
-0.05(-8.43%)
Jan 08, 2024
0.5715
0.6000
0.5300
0.5680
53,189
-0.01(-2.07%)
Jan 05, 2024
0.5900
0.6099
0.5391
0.5800
98,839
-0.04(-5.69%)
Jan 04, 2024
0.6800
0.6888
0.5900
0.6150
168,157
-0.09(-12.33%)
Jan 03, 2024
0.6943
0.7140
0.6100
0.7015
281,172
-0.02(-2.57%)
Jan 02, 2024
0.6400
1.250
0.6317
0.7200
5,528,949
+0.09(+14.45%)
Dec 29, 2023
0.6410
0.7600
0.5700
0.6291
876,896
-0.05(-7.20%)
Dec 28, 2023
0.7600
0.7600
0.6010
0.6779
430,907
-0.14(-16.76%)
Dec 27, 2023
0.4800
0.8700
0.4701
0.8144
2,100,352
+0.33(+69.31%)
Dec 26, 2023
0.4987
0.5100
0.4604
0.4810
22,483
-0.03(-5.69%)
Dec 22, 2023
0.4600
0.5100
0.4600
0.5100
23,716
+0.04(+8.51%)
Dec 21, 2023
0.5390
0.5390
0.4700
0.4700
37,394
-0.07(-12.96%)
Dec 20, 2023
0.4900
0.5500
0.4800
0.5400
36,522
+0.05(+10.20%)
Dec 19, 2023
0.4750
0.4900
0.4555
0.4900
14,088
-0.01(-1.01%)
Dec 18, 2023
0.5200
0.5200
0.4600
0.4950
12,707
-0.03(-4.81%)
Dec 15, 2023
0.4801
0.5200
0.4610
0.5200
24,034
-0.01(-1.89%)
Dec 14, 2023
0.4300
0.5500
0.4300
0.5300
93,607
+0.05(+10.42%)
Dec 13, 2023
0.4100
0.4800
0.4031
0.4800
24,984
+0.07(+16.79%)
Dec 12, 2023
0.4100
0.4600
0.4020
0.4110
68,830
-0.00(-0.63%)
Dec 11, 2023
0.5200
0.5200
0.4000
0.4136
84,243
-0.11(-20.54%)
Dec 08, 2023
0.5390
0.5390
0.4900
0.5205
18,384
-0.02(-3.61%)
Dec 07, 2023
0.5400
0.5800
0.5300
0.5400
29,708
-0.00(-0.18%)
Dec 06, 2023
0.5500
0.5700
0.5410
0.5410
37,069
-0.06(-9.41%)
Dec 05, 2023
0.5400
0.6100
0.5200
0.5972
155,155
+0.06(+10.59%)
Dec 04, 2023
0.5600
0.5620
0.5200
0.5400
52,772
-0.02(-3.57%)
Dec 01, 2023
0.5000
0.5705
0.4860
0.5600
56,331
+0.05(+10.02%)
Nov 30, 2023
0.5100
0.5100
0.4600
0.5090
10,584
-0.01(-2.10%)
Nov 29, 2023
0.4500
0.5200
0.4251
0.5199
112,147
+0.07(+15.51%)
Nov 28, 2023
0.4582
0.4600
0.4200
0.4501
56,171
-0.01(-2.15%)
Nov 27, 2023
0.4100
0.4900
0.4011
0.4600
130,869
+0.04(+9.79%)
Nov 24, 2023
0.4001
0.4200
0.3900
0.4190
31,568
-0.00(-0.24%)
Nov 22, 2023
0.3900
0.4297
0.3851
0.4200
25,507
+0.03(+7.97%)
Nov 21, 2023
0.4100
0.4120
0.3701
0.3890
60,418
-0.02(-5.35%)
Nov 20, 2023
0.4300
0.4609
0.4110
0.4110
128,566
-0.02(-5.58%)
Nov 17, 2023
0.5100
0.5100
0.4301
0.4353
281,770
-0.07(-14.65%)
Nov 16, 2023
0.4200
0.5599
0.4161
0.5100
308,552
+0.09(+20.37%)
Nov 15, 2023
0.4200
0.4490
0.4200
0.4237
64,672
+0.00(+0.52%)
Nov 14, 2023
0.4500
0.4960
0.4127
0.4215
67,600
-0.03(-6.56%)
Nov 13, 2023
0.5010
0.5800
0.4511
0.4511
24,715
-0.05(-9.87%)
Nov 10, 2023
0.5590
0.6200
0.5005
0.5005
27,674
-0.05(-9.84%)
Nov 09, 2023
0.6000
0.6154
0.5502
0.5551
53,371
-0.03(-5.93%)
Nov 08, 2023
0.6001
0.6400
0.5900
0.5901
51,710
-0.01(-1.65%)
Nov 07, 2023
0.6420
0.6420
0.6000
0.6000
82,543
+0.00(+0.00%)
Nov 06, 2023
0.6200
0.6300
0.6000
0.6000
50,051
-0.01(-1.64%)
Nov 03, 2023
0.6000
0.6500
0.6000
0.6100
18,363
-0.00(-0.46%)
Nov 02, 2023
0.6420
0.6490
0.6000
0.6128
10,851
+0.01(+2.13%)
Nov 01, 2023
0.6265
0.6490
0.5999
0.6000
12,026
-0.01(-1.90%)
Oct 31, 2023
0.6000
0.6201
0.5900
0.6116
15,445
+0.01(+1.93%)
Oct 30, 2023
0.6001
0.6143
0.6000
0.6000
10,088
+0.00(+0.00%)
Oct 27, 2023
0.6300
0.6300
0.6000
0.6000
17,808
+0.00(+0.00%)
Oct 26, 2023
0.6300
0.6500
0.6000
0.6000
25,951
-0.00(-0.66%)
Oct 25, 2023
0.6502
0.6739
0.6022
0.6040
42,358
-0.05(-7.09%)
Oct 24, 2023
0.5900
0.6502
0.5890
0.6501
69,086
+0.05(+8.30%)
Oct 23, 2023
0.6700
0.6990
0.6003
0.6003
31,604
-0.05(-7.66%)
Oct 20, 2023
0.7165
0.7200
0.6120
0.6501
34,907
-0.03(-4.68%)
Oct 19, 2023
0.6822
0.7400
0.6800
0.6820
32,245
-0.05(-6.59%)
Oct 18, 2023
0.7544
0.7699
0.6820
0.7301
39,618
+0.01(+1.63%)
Oct 17, 2023
0.8190
0.8390
0.6900
0.7184
30,362
-0.06(-7.37%)
Oct 16, 2023
0.7500
0.7900
0.7500
0.7756
44,871
-0.01(-1.51%)
Oct 13, 2023
0.8040
0.8040
0.6876
0.7875
24,486
+0.04(+5.00%)
Oct 12, 2023
0.7600
0.8099
0.7500
0.7500
45,648
+0.03(+4.17%)
Oct 11, 2023
0.7700
0.7799
0.7000
0.7200
199,266
-0.05(-6.98%)
Oct 10, 2023
0.6105
0.7980
0.6105
0.7740
122,399
+0.10(+15.70%)
Oct 09, 2023
0.6100
0.6780
0.6100
0.6690
22,127
+0.02(+3.08%)
Oct 06, 2023
0.6024
0.6490
0.6000
0.6490
27,235
+0.01(+0.79%)
Oct 05, 2023
0.6499
0.6555
0.6027
0.6439
16,257
+0.04(+6.85%)
Oct 04, 2023
0.6200
0.6490
0.6022
0.6026
25,954
-0.02(-3.20%)
Oct 03, 2023
0.6700
0.7000
0.6212
0.6225
75,917
-0.04(-5.68%)
Oct 02, 2023
0.6216
0.6600
0.6160
0.6600
55,675
+0.03(+3.95%)
Sep 29, 2023
0.6438
0.6749
0.6161
0.6349
6,174
+0.02(+3.07%)
Sep 28, 2023
0.6389
0.6389
0.6101
0.6160
17,688
-0.02(-3.58%)
Sep 27, 2023
0.6002
0.6694
0.6002
0.6389
45,912
+0.01(+1.43%)
Sep 26, 2023
0.6100
0.6345
0.5911
0.6299
32,628
+0.03(+4.98%)
Sep 25, 2023
0.6588
0.6099
0.6000
0.6000
67,757
+0.01(+1.69%)
Sep 22, 2023
0.5900
0.6200
0.5701
0.5900
119,095
-0.04(-5.90%)
Sep 21, 2023
0.6028
0.6583
0.5800
0.6270
107,856
+0.00(+0.48%)
Sep 20, 2023
0.6117
0.6449
0.5750
0.6240
254,361
-0.04(-6.28%)
Sep 19, 2023
0.7800
0.7803
0.5800
0.6658
564,161
-0.13(-16.78%)
Sep 18, 2023
0.8800
0.9300
0.7620
0.8000
604,538
-0.52(-39.39%)
Sep 15, 2023
1.310
1.388
1.300
1.320
159,119
-0.03(-2.21%)
Sep 14, 2023
1.300
1.370
1.300
1.350
8,137
-0.00(-0.01%)
Sep 13, 2023
1.340
1.400
1.290
1.350
29,689
+0.02(+1.50%)
Sep 12, 2023
1.450
1.530
1.310
1.330
128,863
-0.12(-8.28%)
Sep 11, 2023
1.540
1.450
1.450
27,351
+0.08(+5.84%)
Sep 06, 2023
1.370
0
-0.02(-1.37%)
Sep 05, 2023
1.450
1.450
1.350
1.389
30,461
-0.05(-3.54%)
Sep 01, 2023
1.480
1.480
1.410
1.440
30,876
+0.00(+0.00%)
Aug 31, 2023
1.360
1.487
1.360
1.440
66,683
+0.10(+7.46%)
Aug 30, 2023
1.390
1.416
1.340
1.340
35,049
-0.03(-2.19%)
Aug 29, 2023
1.330
1.520
1.330
1.370
112,915
+0.00(+0.00%)
Aug 28, 2023
1.500
1.550
1.350
1.370
103,960
-0.14(-9.27%)
Aug 25, 2023
1.540
1.650
1.490
1.510
121,046
+0.01(+0.67%)
Aug 24, 2023
1.520
1.570
1.500
1.500
60,695
-0.06(-3.85%)
Aug 23, 2023
1.570
1.670
1.500
1.560
109,001
+0.04(+2.63%)
Aug 22, 2023
1.550
1.580
1.500
1.520
47,249
-0.03(-1.94%)
Aug 21, 2023
1.590
1.650
1.500
1.550
61,863
-0.07(-4.32%)
Aug 18, 2023
1.680
1.729
1.580
1.620
49,594
-0.08(-4.71%)
Aug 17, 2023
1.610
1.750
1.600
1.700
368,703
+0.10(+6.25%)
Aug 16, 2023
1.550
1.709
1.500
1.600
315,355
+0.00(+0.08%)
Aug 15, 2023
1.750
1.749
1.480
1.599
150,064
-0.08(-4.84%)
Aug 14, 2023
1.660
1.770
1.590
1.680
209,424
+0.01(+0.59%)
Aug 11, 2023
1.760
1.920
1.660
1.670
483,788
-0.10(-5.65%)
Aug 10, 2023
1.640
1.860
1.520
1.770
620,371
+0.15(+9.27%)
Aug 09, 2023
1.520
1.735
1.510
1.620
293,183
+0.14(+9.46%)
Aug 08, 2023
1.540
1.600
1.420
1.480
197,721
-0.10(-6.33%)
Aug 07, 2023
1.720
1.720
1.530
1.580
208,880
-0.13(-7.60%)
Aug 04, 2023
1.800
1.848
1.662
1.710
211,404
-0.13(-7.07%)
Aug 03, 2023
1.850
1.870
1.740
1.840
355,017
-0.03(-1.60%)
Aug 02, 2023
1.960
1.990
1.720
1.870
689,265
+0.12(+6.86%)
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.