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
Hycroft Mining Holding Corp
(NQ:
HYMC
)
2.730
-0.080 (-2.85%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2022
0.7300
0.8250
0.7100
0.8001
6,611,988
+0.08(+11.57%)
Aug 30, 2022
0.7907
0.8049
0.7145
0.7171
3,264,853
-0.08(-9.84%)
Aug 29, 2022
0.8100
0.8300
0.7900
0.7954
3,952,066
+0.01(+0.82%)
Aug 26, 2022
0.8200
0.8400
0.7811
0.7889
2,904,144
-0.04(-5.38%)
Aug 25, 2022
0.8500
0.8699
0.8242
0.8338
2,165,840
-0.02(-2.42%)
Aug 24, 2022
0.8500
0.8698
0.8310
0.8545
1,408,597
+0.01(+1.18%)
Aug 23, 2022
0.8500
0.8880
0.8300
0.8445
2,143,874
+0.03(+3.98%)
Aug 22, 2022
0.8700
0.8750
0.8002
0.8122
4,328,526
-0.09(-10.15%)
Aug 19, 2022
0.9000
0.9150
0.8600
0.9040
3,771,803
-0.01(-0.81%)
Aug 18, 2022
0.9300
0.9370
0.9024
0.9114
2,210,205
-0.00(-0.02%)
Aug 17, 2022
0.9530
0.9599
0.9020
0.9116
4,326,606
-0.05(-5.04%)
Aug 16, 2022
0.9800
1.000
0.9500
0.9600
5,131,372
-0.03(-2.81%)
Aug 15, 2022
1.000
1.000
0.9650
0.9878
2,926,135
-0.02(-2.20%)
Aug 12, 2022
1.000
1.010
0.9800
1.010
3,485,797
+0.02(+2.01%)
Aug 11, 2022
1.000
1.050
0.9900
0.9901
4,118,349
-0.02(-1.97%)
Aug 10, 2022
1.000
1.010
0.9860
1.010
2,488,784
+0.01(+1.00%)
Aug 09, 2022
1.020
1.030
0.9810
1.000
4,725,726
-0.03(-2.91%)
Aug 08, 2022
1.000
1.070
0.9900
1.030
6,419,853
+0.03(+3.00%)
Aug 05, 2022
1.010
1.020
0.9813
1.000
6,271,766
-0.04(-3.85%)
Aug 04, 2022
1.040
1.100
1.000
1.040
10,350,947
+0.01(+0.97%)
Aug 03, 2022
1.030
1.050
1.000
1.030
4,623,922
-0.02(-1.90%)
Aug 02, 2022
1.110
1.110
1.040
1.050
3,911,780
-0.11(-9.48%)
Aug 01, 2022
1.020
1.190
0.9827
1.160
7,351,759
+0.13(+12.62%)
Jul 29, 2022
1.010
1.050
1.010
1.030
2,082,429
+0.01(+0.98%)
Jul 28, 2022
0.9800
1.050
0.9800
1.020
2,424,149
+0.05(+5.04%)
Jul 27, 2022
0.9900
0.9923
0.9500
0.9711
2,646,180
-0.02(-1.53%)
Jul 26, 2022
0.9859
1.020
0.9700
0.9862
1,905,632
-0.01(-1.38%)
Jul 25, 2022
1.010
1.020
0.9718
1.000
2,584,208
-0.02(-1.96%)
Jul 22, 2022
1.070
1.070
1.000
1.020
3,153,133
-0.05(-4.67%)
Jul 21, 2022
1.020
1.070
1.020
1.070
2,921,691
+0.04(+3.88%)
Jul 20, 2022
1.030
1.070
1.010
1.030
3,301,206
-0.01(-0.96%)
Jul 19, 2022
1.060
1.070
1.030
1.040
2,974,559
-0.01(-0.95%)
Jul 18, 2022
1.010
1.090
0.9813
1.050
4,882,439
+0.03(+2.94%)
Jul 15, 2022
1.010
1.030
0.9751
1.020
2,555,154
+0.03(+3.19%)
Jul 14, 2022
1.010
1.030
0.9505
0.9885
6,564,410
-0.02(-2.13%)
Jul 13, 2022
1.030
1.060
1.000
1.010
2,984,749
-0.05(-4.72%)
Jul 12, 2022
1.010
1.060
1.000
1.060
2,704,510
+0.05(+4.95%)
Jul 11, 2022
1.030
1.050
0.9913
1.010
3,648,865
-0.08(-7.34%)
Jul 08, 2022
1.000
1.100
0.9811
1.090
4,136,669
+0.07(+6.86%)
Jul 07, 2022
0.9400
1.030
0.9350
1.020
4,602,515
+0.08(+8.92%)
Jul 06, 2022
1.020
1.030
0.9300
0.9365
5,515,622
-0.07(-7.28%)
Jul 05, 2022
1.070
1.070
1.000
1.010
6,053,476
-0.08(-7.34%)
Jul 01, 2022
1.080
1.177
1.070
1.090
4,430,519
-0.02(-1.80%)
Jun 30, 2022
1.150
1.150
1.090
1.110
3,236,385
-0.04(-3.48%)
Jun 29, 2022
1.200
1.200
1.085
1.150
5,565,822
-0.06(-4.96%)
Jun 28, 2022
1.210
1.240
1.180
1.210
4,930,361
-0.03(-2.42%)
Jun 27, 2022
1.290
1.320
1.220
1.240
6,875,633
-0.03(-2.75%)
Jun 24, 2022
1.240
1.340
1.240
1.275
20,553,620
+0.03(+2.82%)
Jun 23, 2022
1.310
1.360
1.190
1.240
6,187,901
-0.09(-6.77%)
Jun 22, 2022
1.340
1.410
1.310
1.330
5,901,174
-0.04(-2.92%)
Jun 21, 2022
1.420
1.520
1.350
1.370
10,148,237
-0.05(-3.52%)
Jun 17, 2022
1.440
1.490
1.370
1.420
13,476,344
-0.04(-2.74%)
Jun 16, 2022
1.330
1.500
1.320
1.460
14,493,791
+0.08(+5.80%)
Jun 15, 2022
1.290
1.390
1.260
1.380
7,147,706
+0.09(+6.98%)
Jun 14, 2022
1.220
1.300
1.210
1.290
5,041,246
+0.03(+2.38%)
Jun 13, 2022
1.280
1.340
1.220
1.260
8,689,235
-0.10(-7.35%)
Jun 10, 2022
1.230
1.420
1.200
1.360
15,398,064
+0.10(+7.94%)
Jun 09, 2022
1.270
1.300
1.230
1.260
4,915,338
-0.04(-3.08%)
Jun 08, 2022
1.290
1.370
1.280
1.300
6,188,086
-0.01(-0.76%)
Jun 07, 2022
1.300
1.350
1.290
1.310
4,636,600
-0.04(-2.96%)
Jun 06, 2022
1.360
1.390
1.270
1.350
5,755,698
+0.03(+2.27%)
Jun 03, 2022
1.410
1.419
1.310
1.320
7,022,624
-0.11(-7.69%)
Jun 02, 2022
1.440
1.540
1.350
1.430
12,028,616
-0.01(-0.69%)
Jun 01, 2022
1.320
1.480
1.320
1.440
10,539,722
+0.12(+9.09%)
May 31, 2022
1.260
1.390
1.250
1.320
10,354,395
+0.04(+3.13%)
May 27, 2022
1.250
1.300
1.240
1.280
6,048,359
+0.04(+3.23%)
May 26, 2022
1.260
1.310
1.230
1.240
5,632,089
-0.04(-3.13%)
May 25, 2022
1.190
1.330
1.180
1.280
7,565,314
+0.06(+4.92%)
May 24, 2022
1.280
1.280
1.200
1.220
7,590,779
-0.09(-6.87%)
May 23, 2022
1.280
1.330
1.210
1.310
5,859,874
+0.05(+3.97%)
May 20, 2022
1.370
1.370
1.230
1.260
5,586,435
-0.11(-8.03%)
May 19, 2022
1.220
1.420
1.220
1.370
9,827,144
+0.11(+8.73%)
May 18, 2022
1.300
1.380
1.200
1.260
7,078,763
-0.08(-5.97%)
May 17, 2022
1.300
1.400
1.300
1.340
5,642,255
+0.00(+0.00%)
May 16, 2022
1.260
1.390
1.240
1.340
8,829,939
+0.00(+0.00%)
May 13, 2022
1.190
1.340
1.180
1.340
9,064,901
+0.16(+13.56%)
May 12, 2022
1.070
1.265
1.000
1.180
17,099,964
+0.04(+3.51%)
May 11, 2022
1.240
1.300
1.120
1.140
10,799,695
-0.11(-8.80%)
May 10, 2022
1.320
1.360
1.200
1.250
10,137,976
-0.03(-2.34%)
May 09, 2022
1.430
1.490
1.270
1.280
12,048,832
-0.26(-16.88%)
May 06, 2022
1.460
1.609
1.430
1.540
15,953,455
-0.07(-4.35%)
May 05, 2022
1.880
1.890
1.560
1.610
87,267,624
+0.21(+15.00%)
May 04, 2022
1.390
1.430
1.300
1.400
16,082,120
-0.06(-4.11%)
May 03, 2022
1.300
1.480
1.270
1.460
16,073,559
+0.16(+12.31%)
May 02, 2022
1.360
1.375
1.260
1.300
10,550,198
-0.11(-7.80%)
Apr 29, 2022
1.460
1.530
1.390
1.410
7,020,610
-0.08(-5.37%)
Apr 28, 2022
1.430
1.530
1.380
1.490
9,761,877
+0.03(+2.05%)
Apr 27, 2022
1.440
1.570
1.430
1.460
12,548,022
-0.08(-5.19%)
Apr 26, 2022
1.330
1.650
1.300
1.540
31,044,044
+0.14(+10.00%)
Apr 25, 2022
1.400
1.490
1.370
1.400
12,239,728
-0.10(-6.67%)
Apr 22, 2022
1.520
1.640
1.470
1.500
11,374,459
-0.07(-4.46%)
Apr 21, 2022
1.570
1.700
1.510
1.570
15,152,980
+0.03(+1.95%)
Apr 20, 2022
1.690
1.700
1.515
1.540
18,632,980
-0.20(-11.49%)
Apr 19, 2022
1.800
1.840
1.660
1.740
16,860,226
-0.08(-4.40%)
Apr 18, 2022
1.930
1.970
1.780
1.820
19,174,128
-0.19(-9.45%)
Apr 14, 2022
2.170
2.170
1.980
2.010
16,346,239
-0.17(-7.80%)
Apr 13, 2022
1.970
2.240
1.950
2.180
27,110,852
+0.18(+9.00%)
Apr 12, 2022
2.190
2.190
1.950
2.000
19,343,772
-0.21(-9.50%)
Apr 11, 2022
2.260
2.310
2.140
2.210
24,954,296
+0.05(+2.31%)
Apr 08, 2022
1.920
2.195
1.830
2.160
35,936,432
+0.16(+8.00%)
Apr 07, 2022
2.060
2.100
1.910
2.000
22,135,064
-0.10(-4.76%)
Apr 06, 2022
1.970
2.170
1.950
2.100
25,475,656
+0.00(+0.00%)
Apr 05, 2022
2.110
2.280
2.080
2.100
29,316,480
-0.15(-6.67%)
Apr 04, 2022
2.050
2.310
1.950
2.250
53,988,320
+0.09(+4.17%)
Apr 01, 2022
2.390
2.390
2.070
2.160
57,135,820
-0.14(-6.09%)
Mar 31, 2022
2.560
2.870
2.200
2.300
187,026,240
-0.09(-3.77%)
Mar 30, 2022
2.450
2.750
2.320
2.390
113,625,344
-0.20(-7.72%)
Mar 29, 2022
2.950
3.100
2.190
2.590
384,430,464
+0.27(+11.64%)
Mar 28, 2022
1.660
2.400
1.580
2.320
382,342,752
+1.04(+81.25%)
Mar 25, 2022
1.300
1.390
1.270
1.280
70,104,904
-0.04(-3.03%)
Mar 24, 2022
1.290
1.460
1.220
1.320
79,673,264
+0.04(+3.13%)
Mar 23, 2022
1.440
1.440
1.240
1.280
58,352,592
-0.03(-2.29%)
Mar 22, 2022
1.160
1.500
1.110
1.310
82,822,240
+0.07(+5.65%)
Mar 21, 2022
1.230
1.330
1.210
1.240
40,110,384
-0.11(-8.15%)
Mar 18, 2022
1.470
1.480
1.300
1.350
62,544,556
-0.03(-2.17%)
Mar 17, 2022
1.380
1.500
1.310
1.380
60,184,880
+0.01(+0.73%)
Mar 16, 2022
1.590
1.610
1.300
1.370
87,367,392
-0.15(-9.87%)
Mar 15, 2022
2.710
2.720
1.500
1.520
329,188,704
+0.13(+9.35%)
Mar 14, 2022
1.520
1.800
1.290
1.390
58,457,232
-0.49(-26.06%)
Mar 11, 2022
1.530
2.650
1.360
1.880
341,475,168
+0.38(+25.33%)
Mar 10, 2022
0.8090
1.500
0.7010
1.500
213,998,752
+0.87(+138.10%)
Mar 09, 2022
0.8200
0.8316
0.6100
0.6300
46,602,712
-0.37(-37.00%)
Mar 08, 2022
1.130
1.390
0.6687
1.000
201,683,680
+0.67(+203.31%)
Mar 07, 2022
0.3300
0.4070
0.3120
0.3297
6,141,202
+0.02(+7.22%)
Mar 04, 2022
0.2900
0.3400
0.2900
0.3075
3,764,597
+0.01(+4.52%)
Mar 03, 2022
0.3100
0.3100
0.2883
0.2942
501,442
-0.01(-2.26%)
Mar 02, 2022
0.3100
0.3150
0.2840
0.3010
752,946
-0.01(-2.30%)
Mar 01, 2022
0.3100
0.3280
0.2980
0.3081
528,147
-0.00(-0.64%)
Feb 28, 2022
0.3086
0.3200
0.3005
0.3101
449,078
+0.01(+4.48%)
Feb 25, 2022
0.3200
0.3136
0.2950
0.2968
464,191
-0.02(-6.02%)
Feb 24, 2022
0.3000
0.3850
0.3000
0.3158
2,434,389
+0.02(+7.74%)
Feb 23, 2022
0.2999
0.3140
0.2900
0.2931
756,410
-0.00(-1.35%)
Feb 22, 2022
0.3498
0.3500
0.2959
0.2971
490,673
-0.05(-15.07%)
Feb 18, 2022
0.3498
0
-0.02(-5.97%)
Feb 17, 2022
0.3900
0.4000
0.3600
0.3720
1,312,958
-0.02(-4.49%)
Feb 16, 2022
0.3900
0.3950
0.3855
0.3895
207,786
-0.00(-0.13%)
Feb 15, 2022
0.3900
0.3900
0.3781
0.3900
123,014
+0.00(+0.62%)
Feb 14, 2022
0.3800
0.3900
0.3800
0.3876
89,438
+0.01(+2.27%)
Feb 11, 2022
0.3800
0.3900
0.3750
0.3790
126,757
-0.01(-2.72%)
Feb 10, 2022
0.3890
0.3960
0.3750
0.3896
168,459
+0.00(+0.05%)
Feb 09, 2022
0.3900
0.3900
0.3876
0.3894
171,666
+0.00(+0.54%)
Feb 08, 2022
0.3900
0.4000
0.3800
0.3873
133,595
-0.00(-0.69%)
Feb 07, 2022
0.4000
0.4000
0.3880
0.3900
179,085
-0.00(-0.96%)
Feb 04, 2022
0.3870
0.4200
0.3751
0.3938
279,087
+0.01(+2.63%)
Feb 03, 2022
0.4100
0.3800
0.3837
101,054
-0.02(-3.76%)
Feb 02, 2022
0.4200
0.4200
0.3900
0.3987
162,079
-0.02(-5.07%)
Feb 01, 2022
0.4200
0.4700
0.4100
0.4200
241,384
+0.02(+5.05%)
Jan 28, 2022
0.3800
0.4123
0.3650
0.3998
156,258
+0.02(+5.49%)
Jan 27, 2022
0.4278
0.4398
0.3751
0.3790
152,977
-0.03(-6.99%)
Jan 26, 2022
0.4500
0.4500
0.4075
0.4075
116,010
-0.04(-9.14%)
Jan 25, 2022
0.4900
0.4900
0.4420
0.4485
79,178
+0.00(+0.02%)
Jan 24, 2022
0.4500
0.4518
0.4120
0.4484
189,308
-0.01(-1.43%)
Jan 21, 2022
0.4590
0.4598
0.4500
0.4549
80,793
-0.00(-1.02%)
Jan 20, 2022
0.4700
0.4701
0.4500
0.4596
95,985
-0.01(-2.36%)
Jan 19, 2022
0.4700
0.4851
0.4601
0.4707
205,736
+0.01(+2.62%)
Jan 18, 2022
0.4600
0.4900
0.4533
0.4587
136,012
+0.01(+1.93%)
Jan 14, 2022
0.4500
0
+0.01(+1.99%)
Jan 13, 2022
0.5000
0.5000
0.4508
0.4412
282,609
-0.05(-10.23%)
Jan 12, 2022
0.5000
0.5089
0.4820
0.4915
157,853
+0.00(+0.72%)
Jan 11, 2022
0.4986
0.5000
0.4800
0.4880
294,038
-0.01(-2.13%)
Jan 10, 2022
0.5228
0.5400
0.4901
0.4986
158,958
-0.04(-7.32%)
Jan 07, 2022
0.5555
0.5800
0.5351
0.5380
78,903
+0.00(+0.37%)
Jan 06, 2022
0.5200
0.5680
0.5202
0.5360
149,611
-0.03(-5.63%)
Jan 05, 2022
0.6200
0.6200
0.5501
0.5680
232,729
-0.04(-6.78%)
Jan 04, 2022
0.6200
0.6300
0.6050
0.6093
87,985
-0.01(-1.73%)
Jan 03, 2022
0.6500
0.6501
0.6100
0.6200
180,848
+0.01(+1.03%)
Dec 31, 2021
0.6380
0.6380
0.6001
0.6137
370,925
-0.01(-1.81%)
Dec 30, 2021
0.6500
0.6629
0.6123
0.6250
308,651
-0.03(-3.85%)
Dec 29, 2021
0.6316
0.6600
0.6275
0.6500
336,713
+0.02(+2.91%)
Dec 28, 2021
0.6779
0.6850
0.6207
0.6316
370,627
-0.04(-5.45%)
Dec 27, 2021
0.6800
0.6800
0.6606
0.6680
179,814
-0.01(-1.14%)
Dec 23, 2021
0.7000
0.7300
0.6664
0.6757
356,599
-0.04(-5.68%)
Dec 22, 2021
0.7312
0.7389
0.7142
0.7164
191,996
-0.01(-1.86%)
Dec 21, 2021
0.6862
0.7349
0.6862
0.7300
465,427
+0.02(+3.47%)
Dec 20, 2021
0.6800
0.7100
0.6800
0.7055
355,202
+0.02(+2.22%)
Dec 17, 2021
0.6906
0.7300
0.6698
0.6902
350,184
+0.00(+0.22%)
Dec 16, 2021
0.6639
0.7410
0.6600
0.6887
637,697
+0.04(+5.95%)
Dec 15, 2021
0.6510
0.6800
0.6207
0.6500
255,814
-0.00(-0.28%)
Dec 14, 2021
0.6640
0.6720
0.6400
0.6518
228,035
-0.01(-1.82%)
Dec 13, 2021
0.6716
0.6950
0.6340
0.6639
232,494
-0.01(-2.07%)
Dec 10, 2021
0.7042
0.7290
0.6587
0.6779
219,549
-0.00(-0.31%)
Dec 09, 2021
0.7100
0.7400
0.6600
0.6800
210,801
-0.03(-4.43%)
Dec 08, 2021
0.7300
0.7663
0.6990
0.7115
267,270
-0.02(-2.52%)
Dec 07, 2021
0.7800
0.7960
0.7253
0.7299
251,637
-0.02(-3.16%)
Dec 06, 2021
0.7960
0.7960
0.7200
0.7537
153,577
-0.04(-4.59%)
Dec 03, 2021
0.7695
0.8098
0.7034
0.7900
453,642
+0.04(+5.33%)
Dec 02, 2021
0.7000
0.7740
0.6700
0.7500
260,232
+0.02(+3.01%)
Dec 01, 2021
0.7300
0.7550
0.7100
0.7281
222,960
-0.02(-2.97%)
Nov 30, 2021
0.6900
0.8000
0.6855
0.7504
338,488
+0.06(+8.75%)
Nov 29, 2021
0.6800
0.7000
0.6500
0.6900
303,571
+0.01(+1.17%)
Nov 26, 2021
0.7300
0.7300
0.6800
0.6820
298,019
-0.06(-7.84%)
Nov 24, 2021
0.6923
0.7473
0.6800
0.7400
232,976
+0.03(+4.21%)
Nov 23, 2021
0.7120
0.7388
0.7101
0.7101
278,252
-0.02(-2.46%)
Nov 22, 2021
0.8000
0.8100
0.7003
0.7280
409,124
-0.07(-9.00%)
Nov 19, 2021
0.7939
0.8300
0.7775
0.8000
329,525
+0.02(+2.56%)
Nov 18, 2021
0.8000
0.7950
0.7762
0.7800
306,530
-0.02(-2.50%)
Nov 17, 2021
0.8000
0.8195
0.7500
0.8000
766,885
+0.00(+0.00%)
Nov 16, 2021
0.9600
0.9600
0.7485
0.8000
1,097,725
-0.16(-16.93%)
Nov 15, 2021
1.090
1.090
0.9510
0.9630
1,142,906
-0.09(-8.29%)
Nov 12, 2021
1.100
1.110
1.010
1.050
612,941
-0.02(-1.87%)
Nov 11, 2021
1.090
1.100
1.020
1.070
1,018,709
+0.03(+2.88%)
Nov 10, 2021
1.440
1.040
3,351,904
-0.64(-38.10%)
Nov 09, 2021
1.660
1.710
1.640
1.680
156,303
+0.03(+1.82%)
Nov 08, 2021
1.660
1.670
1.601
1.650
102,436
+0.02(+1.23%)
Nov 05, 2021
1.690
1.690
1.610
1.630
129,376
+0.01(+0.62%)
Nov 04, 2021
1.680
1.680
1.610
1.620
131,826
-0.05(-2.99%)
Nov 03, 2021
1.680
1.705
1.610
1.670
103,020
-0.02(-1.18%)
Nov 02, 2021
1.710
1.710
1.660
1.690
126,266
-0.02(-1.17%)
Nov 01, 2021
1.680
1.730
1.660
1.710
78,681
+0.05(+3.01%)
Oct 29, 2021
1.720
1.720
1.660
1.660
96,798
-0.05(-2.92%)
Oct 28, 2021
1.770
1.790
1.680
1.710
125,113
-0.05(-2.84%)
Oct 27, 2021
1.950
1.960
1.700
1.760
243,295
-0.10(-5.38%)
Oct 26, 2021
1.800
1.860
1.860
78,788
+0.06(+3.33%)
Oct 25, 2021
1.790
1.885
1.720
1.800
326,427
+0.06(+3.45%)
Oct 22, 2021
1.720
1.830
1.720
1.740
173,308
+0.03(+1.75%)
Oct 21, 2021
1.700
1.710
1.670
1.710
108,565
+0.02(+1.18%)
Oct 20, 2021
1.630
1.700
1.600
1.690
100,038
+0.07(+4.32%)
Oct 19, 2021
1.620
1.698
1.610
1.620
83,595
+0.02(+0.93%)
Oct 18, 2021
1.750
1.790
1.590
1.605
179,881
-0.16(-8.81%)
Oct 15, 2021
1.720
1.930
1.720
1.760
277,618
+0.02(+1.15%)
Oct 14, 2021
1.730
1.750
1.700
1.740
102,983
+0.03(+1.75%)
Oct 13, 2021
1.660
1.720
1.660
1.710
154,171
+0.07(+4.27%)
Oct 12, 2021
1.500
1.640
1.496
1.640
106,102
+0.15(+10.07%)
Oct 11, 2021
1.540
1.560
1.470
1.490
110,346
-0.03(-1.97%)
Oct 08, 2021
1.520
1.540
1.490
1.520
97,868
+0.05(+3.40%)
Oct 07, 2021
1.430
1.520
1.420
1.470
135,003
+0.06(+4.26%)
Oct 06, 2021
1.500
1.540
1.410
1.410
195,845
-0.11(-7.24%)
Oct 05, 2021
1.560
1.580
1.510
1.520
123,861
+0.01(+0.66%)
Oct 04, 2021
1.510
1.530
1.500
1.510
160,198
+0.01(+0.67%)
Oct 01, 2021
1.500
1.550
1.490
1.500
268,437
+0.01(+0.67%)
Sep 30, 2021
1.520
1.582
1.490
1.490
331,533
-0.03(-1.97%)
Sep 29, 2021
1.560
1.610
1.510
1.520
153,816
-0.04(-2.56%)
Sep 28, 2021
1.700
1.750
1.510
1.560
421,805
-0.16(-9.30%)
Sep 27, 2021
1.760
1.800
1.710
1.720
179,693
-0.02(-1.15%)
Sep 24, 2021
1.780
1.870
1.740
1.740
278,219
-0.05(-2.79%)
Sep 23, 2021
1.720
1.790
1.710
1.790
84,507
+0.07(+4.07%)
Sep 22, 2021
1.810
1.930
1.690
1.720
424,744
-0.05(-2.82%)
Sep 21, 2021
1.780
1.820
1.750
1.770
99,259
+0.00(+0.00%)
Sep 20, 2021
1.650
1.790
1.640
1.770
175,808
+0.07(+4.12%)
Sep 17, 2021
1.710
1.720
1.640
1.700
128,572
+0.02(+1.19%)
Sep 16, 2021
1.710
1.740
1.620
1.680
105,001
-0.02(-1.18%)
Sep 15, 2021
1.760
1.760
1.700
1.700
116,041
-0.09(-5.03%)
Sep 14, 2021
1.770
1.800
1.730
1.790
225,518
+0.03(+1.70%)
Sep 13, 2021
1.800
1.805
1.760
1.760
109,071
+0.00(+0.00%)
Sep 10, 2021
1.790
1.812
1.710
1.760
108,970
+0.00(+0.00%)
Sep 09, 2021
1.860
1.860
1.750
1.760
194,014
-0.08(-4.35%)
Sep 08, 2021
1.940
1.940
1.810
1.840
201,724
-0.08(-4.17%)
Sep 07, 2021
1.960
2.000
1.880
1.920
166,508
-0.06(-3.03%)
Sep 03, 2021
1.900
2.070
1.890
1.980
523,452
+0.12(+6.45%)
Sep 02, 2021
2.110
2.110
1.780
1.860
4,337,345
-0.29(-13.49%)
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.