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
Biocardia Inc
(NQ:
BCDA
)
3.650
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 13, 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 13, 2024
3.670
3.930
3.240
3.650
55,432
+0.01(+0.27%)
Jun 12, 2024
3.710
3.780
3.500
3.640
85,494
+0.00(+0.00%)
Jun 11, 2024
3.410
3.800
3.410
3.640
78,250
+0.21(+6.12%)
Jun 10, 2024
3.360
3.679
3.200
3.430
228,338
-0.29(-7.80%)
Jun 07, 2024
4.710
5.040
3.340
3.720
6,656,151
-0.65(-14.78%)
Jun 06, 2024
4.360
4.490
4.214
4.365
7,392
-0.04(-0.80%)
Jun 05, 2024
4.460
4.670
4.190
4.400
27,978
-0.02(-0.45%)
Jun 04, 2024
4.390
4.740
4.390
4.420
21,540
+0.00(+0.00%)
Jun 03, 2024
4.620
4.620
4.350
4.420
12,406
-0.20(-4.33%)
May 31, 2024
5.120
5.690
4.351
4.620
48,259
-0.58(-11.15%)
May 30, 2024
4.890
5.639
4.520
5.200
48,951
+4.86(+1407.68%)
May 29, 2024
0.3490
0.3511
0.3365
0.3449
294,501
-0.01(-1.46%)
May 28, 2024
0.3500
0.3569
0.3480
0.3500
242,678
+0.00(+1.16%)
May 24, 2024
0.3300
0.3570
0.3200
0.3460
306,826
+0.02(+5.68%)
May 23, 2024
0.3372
0.3490
0.3273
0.3274
166,943
+0.02(+5.85%)
May 22, 2024
0.3800
0.3800
0.3004
0.3093
613,952
-0.10(-23.82%)
May 21, 2024
0.4000
0.4100
0.3920
0.4060
104,260
+0.01(+3.57%)
May 20, 2024
0.4000
0.4051
0.3905
0.3920
49,077
+0.00(+0.00%)
May 17, 2024
0.3980
0.4000
0.3920
0.3920
65,484
-0.00(-1.04%)
May 16, 2024
0.3999
0.4100
0.3961
0.3961
156,410
-0.00(-0.95%)
May 15, 2024
0.3903
0.4000
0.3902
0.3999
91,213
+0.00(+0.98%)
May 14, 2024
0.3960
0.3960
0.3801
0.3960
67,900
+0.00(+1.23%)
May 13, 2024
0.3806
0.3998
0.3806
0.3912
24,140
-0.00(-1.19%)
May 10, 2024
0.4050
0.4058
0.3910
0.3959
33,054
-0.00(-1.03%)
May 09, 2024
0.3800
0.4100
0.3800
0.4000
154,374
+0.01(+1.52%)
May 08, 2024
0.3960
0.3960
0.3851
0.3940
51,737
+0.01(+2.07%)
May 07, 2024
0.3930
0.4025
0.3860
0.3860
111,493
-0.00(-0.13%)
May 06, 2024
0.3910
0.4000
0.3780
0.3865
113,769
+0.01(+1.74%)
May 03, 2024
0.3750
0.3850
0.3750
0.3799
74,865
+0.00(+1.31%)
May 02, 2024
0.3900
0.3900
0.3701
0.3750
202,661
-0.00(-0.32%)
May 01, 2024
0.3853
0.4011
0.3750
0.3762
1,223,225
-0.01(-2.82%)
Apr 30, 2024
0.3700
0.4000
0.3700
0.3871
312,576
+0.02(+4.62%)
Apr 29, 2024
0.3700
0.3801
0.3700
0.3700
82,532
-0.01(-1.75%)
Apr 26, 2024
0.3800
0.3840
0.3690
0.3766
29,340
+0.01(+2.34%)
Apr 25, 2024
0.3700
0.3750
0.3610
0.3680
68,172
-0.01(-3.03%)
Apr 24, 2024
0.3750
0.3826
0.3600
0.3795
73,379
+0.00(+0.93%)
Apr 23, 2024
0.3733
0.3850
0.3674
0.3760
79,845
+0.01(+2.23%)
Apr 22, 2024
0.3700
0.3680
0.3200
0.3678
62,915
+0.01(+2.17%)
Apr 19, 2024
0.3700
0.3719
0.3591
0.3600
97,291
-0.02(-4.51%)
Apr 18, 2024
0.3700
0.3779
0.3623
0.3770
62,015
+0.01(+2.42%)
Apr 17, 2024
0.3801
0.3801
0.3641
0.3681
31,757
+0.00(+1.07%)
Apr 16, 2024
0.3790
0.3799
0.3642
0.3642
104,239
-0.01(-2.52%)
Apr 15, 2024
0.3900
0.3994
0.3700
0.3736
117,285
-0.02(-4.18%)
Apr 12, 2024
0.3800
0.3899
0.3790
0.3899
54,563
+0.01(+1.75%)
Apr 11, 2024
0.4000
0.4000
0.3775
0.3832
87,209
-0.02(-4.20%)
Apr 10, 2024
0.3900
0.4097
0.3800
0.4000
98,872
+0.01(+1.83%)
Apr 09, 2024
0.3850
0.3980
0.3850
0.3928
84,670
+0.01(+1.29%)
Apr 08, 2024
0.3990
0.3990
0.3800
0.3878
163,874
+0.00(+0.60%)
Apr 05, 2024
0.3910
0.3910
0.3788
0.3855
66,465
+0.00(+0.13%)
Apr 04, 2024
0.4000
0.4000
0.3800
0.3850
96,305
-0.01(-2.04%)
Apr 03, 2024
0.3990
0.3998
0.3900
0.3930
39,316
-0.01(-1.68%)
Apr 02, 2024
0.3992
0.4175
0.3878
0.3997
124,182
+0.00(+0.93%)
Apr 01, 2024
0.4200
0.4200
0.3830
0.3960
168,784
-0.01(-2.70%)
Mar 28, 2024
0.3900
0.4150
0.3900
0.4070
293,668
-0.01(-2.89%)
Mar 27, 2024
0.4175
0.4270
0.4175
0.4191
142,893
-0.00(-0.21%)
Mar 26, 2024
0.4100
0.4200
0.4100
0.4200
251,806
+0.01(+3.70%)
Mar 25, 2024
0.3990
0.4177
0.3900
0.4050
110,850
-0.00(-0.98%)
Mar 22, 2024
0.3900
0.4200
0.3900
0.4090
242,568
+0.01(+2.25%)
Mar 21, 2024
0.3910
0.4195
0.3910
0.4000
135,575
+0.00(+0.00%)
Mar 20, 2024
0.3950
0.4000
0.3902
0.4000
89,784
+0.02(+4.66%)
Mar 19, 2024
0.3997
0.4000
0.3799
0.3822
231,850
-0.00(-1.06%)
Mar 18, 2024
0.3900
0.4093
0.3863
0.3863
119,817
-0.00(-0.95%)
Mar 15, 2024
0.3900
0.4078
0.3900
0.3900
155,697
-0.00(-0.86%)
Mar 14, 2024
0.3922
0.4116
0.3897
0.3934
294,976
+0.00(+1.03%)
Mar 13, 2024
0.3899
0.4200
0.3894
0.3894
808,107
+0.01(+2.07%)
Mar 12, 2024
0.4450
0.4577
0.3709
0.3815
4,583,734
-0.04(-9.49%)
Mar 11, 2024
0.4400
0.4400
0.4150
0.4215
113,576
+0.00(+0.09%)
Mar 08, 2024
0.4152
0.4600
0.4151
0.4211
198,720
-0.01(-1.61%)
Mar 07, 2024
0.4200
0.4339
0.4100
0.4280
342,990
-0.02(-3.49%)
Mar 06, 2024
0.4200
0.4500
0.4102
0.4435
505,612
+0.03(+8.14%)
Mar 05, 2024
0.4500
0.4596
0.4101
0.4101
448,319
-0.04(-9.89%)
Mar 04, 2024
0.5800
0.5900
0.4202
0.4551
3,581,326
-0.12(-21.51%)
Mar 01, 2024
0.5720
0.5800
0.5320
0.5798
663,053
+0.03(+5.42%)
Feb 29, 2024
0.5350
0.5530
0.5350
0.5500
358,958
+0.03(+5.16%)
Feb 28, 2024
0.5490
0.5490
0.5000
0.5230
419,336
+0.01(+2.55%)
Feb 27, 2024
0.4611
0.5100
0.4611
0.5100
816,962
+0.05(+10.87%)
Feb 26, 2024
0.4400
0.4789
0.4400
0.4600
268,715
+0.01(+2.45%)
Feb 23, 2024
0.4211
0.4548
0.4200
0.4490
136,094
+0.03(+6.63%)
Feb 22, 2024
0.4153
0.4339
0.4153
0.4211
148,820
-0.00(-0.45%)
Feb 21, 2024
0.4800
0.4800
0.4085
0.4230
212,569
-0.03(-6.00%)
Feb 20, 2024
0.4500
0.4518
0.4402
0.4500
176,594
+0.00(+0.22%)
Feb 16, 2024
0.4300
0.4500
0.4300
0.4490
240,289
+0.02(+4.42%)
Feb 15, 2024
0.4700
0.4788
0.4223
0.4300
308,451
-0.01(-2.63%)
Feb 14, 2024
0.4299
0.4440
0.4151
0.4416
122,144
-0.00(-0.76%)
Feb 13, 2024
0.4400
0.4500
0.4060
0.4450
219,961
+0.00(+0.34%)
Feb 12, 2024
0.4100
0.4502
0.4067
0.4435
322,108
+0.03(+8.17%)
Feb 09, 2024
0.3940
0.4179
0.3940
0.4100
149,716
+0.01(+1.96%)
Feb 08, 2024
0.4102
0.4471
0.3806
0.4021
1,077,950
-0.05(-10.35%)
Feb 07, 2024
0.4551
0.4611
0.4301
0.4485
110,952
-0.02(-3.55%)
Feb 06, 2024
0.4269
0.4651
0.4223
0.4650
109,405
+0.04(+9.67%)
Feb 05, 2024
0.4349
0.4421
0.4200
0.4240
114,627
-0.00(-0.68%)
Feb 02, 2024
0.4397
0.4397
0.4152
0.4269
85,807
-0.02(-3.76%)
Feb 01, 2024
0.4500
0.4500
0.4160
0.4436
404,100
-0.01(-2.12%)
Jan 31, 2024
0.4800
0.5549
0.4351
0.4532
932,743
-0.03(-5.66%)
Jan 30, 2024
0.5049
0.5264
0.4680
0.4804
179,112
-0.02(-4.40%)
Jan 29, 2024
0.4571
0.5025
0.4571
0.5025
100,542
+0.04(+9.50%)
Jan 26, 2024
0.4400
0.4589
0.4264
0.4589
53,977
+0.04(+8.46%)
Jan 25, 2024
0.4331
0.4519
0.4071
0.4231
128,027
-0.01(-2.96%)
Jan 24, 2024
0.4781
0.4839
0.4320
0.4360
132,564
-0.03(-6.86%)
Jan 23, 2024
0.4425
0.4801
0.4341
0.4681
85,189
+0.02(+5.29%)
Jan 22, 2024
0.4260
0.4473
0.4051
0.4446
157,118
+0.01(+1.74%)
Jan 19, 2024
0.5710
0.5750
0.3800
0.4370
1,590,819
-0.14(-24.04%)
Jan 18, 2024
0.5601
0.5997
0.5601
0.5753
87,017
+0.01(+1.80%)
Jan 17, 2024
0.6010
0.6283
0.5515
0.5651
162,866
-0.05(-8.80%)
Jan 16, 2024
0.6401
0.6600
0.5950
0.6196
162,291
-0.03(-4.44%)
Jan 12, 2024
0.6650
0.6700
0.6202
0.6484
63,977
-0.00(-0.69%)
Jan 11, 2024
0.6700
0.6700
0.6410
0.6529
49,985
-0.01(-2.13%)
Jan 10, 2024
0.6400
0.6699
0.6400
0.6671
41,917
+0.02(+2.63%)
Jan 09, 2024
0.6600
0.6600
0.6300
0.6500
125,032
+0.01(+1.40%)
Jan 08, 2024
0.6400
0.6600
0.6202
0.6410
102,276
-0.01(-1.28%)
Jan 05, 2024
0.6600
0.6700
0.6272
0.6493
81,682
-0.01(-1.98%)
Jan 04, 2024
0.6600
0.7075
0.6425
0.6624
128,530
-0.02(-2.59%)
Jan 03, 2024
0.6374
0.7193
0.6300
0.6800
346,776
+0.02(+2.66%)
Jan 02, 2024
0.6700
0.6799
0.6453
0.6624
59,864
-0.00(-0.27%)
Dec 29, 2023
0.6503
0.6800
0.6330
0.6642
173,106
+0.01(+1.40%)
Dec 28, 2023
0.6600
0.6900
0.6450
0.6550
227,713
-0.03(-3.68%)
Dec 27, 2023
0.6430
0.6950
0.6430
0.6800
244,000
+0.03(+4.63%)
Dec 26, 2023
0.6500
0.6600
0.6310
0.6499
105,843
-0.00(-0.02%)
Dec 22, 2023
0.6400
0.6580
0.6276
0.6500
157,731
+0.00(+0.03%)
Dec 21, 2023
0.6350
0.6576
0.6350
0.6498
118,486
+0.00(+0.12%)
Dec 20, 2023
0.6491
0.6589
0.6250
0.6490
81,420
-0.01(-1.50%)
Dec 19, 2023
0.6490
0.6700
0.6210
0.6589
110,668
+0.01(+1.21%)
Dec 18, 2023
0.6200
0.6870
0.6190
0.6510
530,062
+0.05(+8.32%)
Dec 15, 2023
0.5400
0.6246
0.5400
0.6010
167,519
+0.04(+6.37%)
Dec 14, 2023
0.5410
0.5760
0.5401
0.5650
104,561
+0.02(+3.86%)
Dec 13, 2023
0.5200
0.5890
0.5100
0.5440
258,055
+0.00(+0.37%)
Dec 12, 2023
0.6200
0.6298
0.5000
0.5420
345,828
-0.09(-13.69%)
Dec 11, 2023
0.6364
0.6399
0.5951
0.6280
179,991
-0.00(-0.16%)
Dec 08, 2023
0.6500
0.6700
0.5900
0.6290
511,114
-0.03(-4.55%)
Dec 07, 2023
0.6374
0.6650
0.6220
0.6590
142,673
+0.01(+0.98%)
Dec 06, 2023
0.6433
0.6800
0.6391
0.6526
268,634
-0.00(-0.52%)
Dec 05, 2023
0.6300
0.6700
0.6150
0.6560
331,814
+0.03(+3.96%)
Dec 04, 2023
0.6387
0.6650
0.5929
0.6310
273,964
-0.04(-6.14%)
Dec 01, 2023
0.6120
0.6765
0.5950
0.6723
316,884
+0.05(+8.23%)
Nov 30, 2023
0.6500
0.6897
0.5907
0.6212
530,564
-0.06(-8.65%)
Nov 29, 2023
0.6644
0.7110
0.6326
0.6800
2,202,639
-0.01(-0.92%)
Nov 28, 2023
0.6698
0.6873
0.6000
0.6863
518,686
-0.00(-0.55%)
Nov 27, 2023
0.7000
0.7089
0.6550
0.6901
251,249
-0.02(-2.71%)
Nov 24, 2023
0.6391
0.7299
0.6000
0.7093
430,924
+0.06(+9.38%)
Nov 22, 2023
0.6100
0.6800
0.5851
0.6485
954,973
+0.02(+2.94%)
Nov 21, 2023
0.7000
0.7100
0.6100
0.6300
613,931
-0.09(-12.50%)
Nov 20, 2023
0.7400
0.7700
0.7001
0.7200
972,910
-0.00(-0.12%)
Nov 17, 2023
0.7200
0.7979
0.7112
0.7209
1,775,658
-0.08(-9.97%)
Nov 16, 2023
0.8400
0.9600
0.7000
0.8007
4,736,705
-0.14(-15.27%)
Nov 15, 2023
1.060
1.100
0.8300
0.9450
7,500,368
-0.13(-11.68%)
Nov 14, 2023
1.290
1.550
0.9911
1.070
135,435,664
+0.67(+168.17%)
Nov 13, 2023
0.4095
0.4400
0.3900
0.3990
14,884
+0.01(+2.31%)
Nov 10, 2023
0.4100
0.4180
0.3900
0.3900
50,690
-0.02(-4.88%)
Nov 09, 2023
0.4347
0.4347
0.4050
0.4100
68,364
-0.03(-5.75%)
Nov 08, 2023
0.4090
0.4448
0.4090
0.4350
45,976
+0.03(+6.10%)
Nov 07, 2023
0.4099
0.4359
0.4099
0.4100
36,752
+0.00(+1.23%)
Nov 06, 2023
0.3900
0.4359
0.3900
0.4050
10,862
+0.00(+1.22%)
Nov 03, 2023
0.3611
0.4448
0.3611
0.4001
107,070
+0.02(+6.49%)
Nov 02, 2023
0.3730
0.3760
0.3699
0.3757
24,308
-0.00(-0.84%)
Nov 01, 2023
0.3603
0.3790
0.3600
0.3789
2,172
+0.01(+1.77%)
Oct 31, 2023
0.3920
0.3920
0.3610
0.3723
68,651
-0.01(-2.16%)
Oct 30, 2023
0.3920
0.3920
0.3702
0.3805
22,523
+0.00(+0.32%)
Oct 27, 2023
0.3870
0.3870
0.3750
0.3793
33,342
-0.01(-3.24%)
Oct 26, 2023
0.3860
0.3920
0.3800
0.3920
15,027
-0.00(-1.13%)
Oct 25, 2023
0.4000
0.3990
0.3800
0.3965
37,238
+0.00(+0.94%)
Oct 24, 2023
0.4000
0.4000
0.3801
0.3928
19,648
+0.01(+3.72%)
Oct 23, 2023
0.3861
0.3950
0.3702
0.3787
28,317
-0.01(-2.77%)
Oct 20, 2023
0.4099
0.4099
0.3800
0.3895
72,636
-0.00(-0.38%)
Oct 19, 2023
0.4140
0.4269
0.3900
0.3910
26,811
-0.01(-2.93%)
Oct 18, 2023
0.4124
0.4300
0.3999
0.4028
83,916
-0.01(-2.47%)
Oct 17, 2023
0.4000
0.4449
0.4001
0.4130
62,102
-0.01(-1.69%)
Oct 16, 2023
0.4400
0.4400
0.4017
0.4201
42,763
-0.02(-4.52%)
Oct 13, 2023
0.4400
0.4750
0.4000
0.4400
114,396
+0.01(+2.18%)
Oct 12, 2023
0.5100
0.5106
0.4300
0.4306
195,874
-0.07(-13.88%)
Oct 11, 2023
0.4100
0.5200
0.3751
0.5000
1,311,207
+0.11(+28.30%)
Oct 10, 2023
0.3815
0.3935
0.3700
0.3897
80,672
+0.01(+3.53%)
Oct 09, 2023
0.4080
0.4100
0.3700
0.3764
48,372
-0.02(-5.90%)
Oct 06, 2023
0.4000
0.4400
0.3800
0.4000
193,804
+0.02(+4.71%)
Oct 05, 2023
0.4090
0.4199
0.3801
0.3820
15,515
-0.02(-4.43%)
Oct 04, 2023
0.3917
0.4350
0.3917
0.3997
65,737
-0.01(-2.51%)
Oct 03, 2023
0.4172
0.4250
0.4000
0.4100
27,082
-0.02(-3.76%)
Oct 02, 2023
0.4400
0.4400
0.4090
0.4260
34,935
-0.00(-0.91%)
Sep 29, 2023
0.4349
0.4399
0.4200
0.4299
23,808
+0.00(+0.44%)
Sep 28, 2023
0.4301
0.4379
0.4130
0.4280
14,971
+0.00(+0.99%)
Sep 27, 2023
0.4100
0.4250
0.4100
0.4238
77,495
+0.01(+3.37%)
Sep 26, 2023
0.4100
0.4150
0.4019
0.4100
34,172
+0.00(+1.18%)
Sep 25, 2023
0.4200
0.4100
0.4000
0.4052
54,125
-0.00(-0.20%)
Sep 22, 2023
0.3800
0.4060
0.3800
0.4060
280,780
+0.03(+6.84%)
Sep 21, 2023
0.4069
0.4069
0.3750
0.3800
370,764
-0.01(-2.81%)
Sep 20, 2023
0.3959
0.4129
0.3800
0.3910
523,979
+0.01(+1.82%)
Sep 19, 2023
0.3700
0.3969
0.3601
0.3840
248,805
+0.01(+2.67%)
Sep 18, 2023
0.4000
0.3950
0.3700
0.3740
61,984
-0.02(-5.32%)
Sep 15, 2023
0.3945
0.4100
0.3900
0.3950
143,379
-0.01(-2.45%)
Sep 14, 2023
0.4200
0.4250
0.3950
0.4049
69,591
-0.01(-3.41%)
Sep 13, 2023
0.4700
0.4700
0.4070
0.4192
230,235
-0.02(-4.62%)
Sep 12, 2023
0.4300
0.4597
0.4300
0.4395
175,518
+0.00(+0.80%)
Sep 11, 2023
0.4700
0.5047
0.4300
0.4360
233,243
-0.02(-5.26%)
Sep 08, 2023
0.5150
0.5150
0.4500
0.4602
326,723
-0.04(-8.69%)
Sep 07, 2023
0.5355
0.5355
0.4795
0.5040
121,517
-0.00(-0.59%)
Sep 06, 2023
0.5500
0.5477
0.5070
0.5070
168,729
-0.07(-12.59%)
Sep 05, 2023
0.7000
0.7015
0.5400
0.5800
447,128
-0.20(-25.54%)
Sep 01, 2023
0.7800
0.8002
0.7600
0.7789
8,309
-0.00(-0.14%)
Aug 31, 2023
0.8290
0.8290
0.7800
0.7800
15,105
-0.04(-4.65%)
Aug 30, 2023
0.8200
0.8200
0.7700
0.8180
23,790
+0.02(+2.06%)
Aug 29, 2023
0.8000
0.8030
0.7705
0.8015
33,151
-0.00(-0.36%)
Aug 28, 2023
0.8216
0.8600
0.7970
0.8044
29,516
-0.03(-3.66%)
Aug 25, 2023
0.8433
0.8433
0.8166
0.8350
21,492
-0.01(-1.65%)
Aug 24, 2023
0.8500
0.8700
0.8166
0.8490
52,699
-0.01(-0.74%)
Aug 23, 2023
0.8600
0.8600
0.8500
0.8553
14,358
-0.01(-1.12%)
Aug 22, 2023
0.8575
0.8700
0.8500
0.8650
11,696
+0.00(+0.00%)
Aug 21, 2023
0.8400
0.8700
0.8400
0.8650
17,145
+0.00(+0.46%)
Aug 18, 2023
0.9200
0.9200
0.8400
0.8610
26,394
+0.01(+1.29%)
Aug 17, 2023
0.8520
0.8810
0.8500
0.8500
86,112
-0.01(-1.36%)
Aug 16, 2023
0.8700
0.8700
0.8450
0.8617
24,354
-0.02(-2.06%)
Aug 15, 2023
0.8710
0.8899
0.8710
0.8798
17,316
-0.01(-0.59%)
Aug 14, 2023
0.9000
0.9000
0.8700
0.8850
15,415
-0.00(-0.33%)
Aug 11, 2023
0.9500
0.9500
0.8701
0.8879
27,705
-0.02(-1.89%)
Aug 10, 2023
0.8900
0.9145
0.8608
0.9050
28,744
-0.00(-0.40%)
Aug 09, 2023
0.8500
0.9179
0.8500
0.9086
70,619
+0.05(+6.28%)
Aug 08, 2023
0.9100
0.9200
0.8500
0.8549
124,041
-0.06(-6.05%)
Aug 07, 2023
0.9500
0.9500
0.9054
0.9100
44,199
-0.02(-2.13%)
Aug 04, 2023
0.9526
0.9781
0.9142
0.9298
94,039
-0.04(-4.14%)
Aug 03, 2023
1.010
1.020
0.9600
0.9700
35,501
-0.02(-2.02%)
Aug 02, 2023
1.010
1.010
0.9056
0.9900
165,330
+0.02(+1.96%)
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.