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
Aqua Metals Inc
(NQ:
AQMS
)
0.3862
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2022
0.8000
0.8685
0.7500
0.7552
209,714
-0.04(-4.61%)
Sep 29, 2022
0.8100
0.8296
0.7806
0.7917
139,348
-0.04(-4.57%)
Sep 28, 2022
0.8000
0.8350
0.7901
0.8296
74,260
+0.03(+3.69%)
Sep 27, 2022
0.7815
0.8400
0.7815
0.8001
94,501
+0.02(+1.92%)
Sep 26, 2022
0.7869
0.8300
0.7720
0.7850
215,664
-0.03(-3.11%)
Sep 23, 2022
0.8219
0.8650
0.7800
0.8102
329,490
-0.04(-4.16%)
Sep 22, 2022
0.8500
0.8998
0.8030
0.8454
135,297
-0.01(-1.45%)
Sep 21, 2022
0.8200
0.8998
0.8200
0.8578
172,356
+0.01(+0.89%)
Sep 20, 2022
0.8900
0.8900
0.8251
0.8502
186,739
-0.05(-5.53%)
Sep 19, 2022
0.9100
0.9100
0.8800
0.9000
219,768
-0.02(-2.17%)
Sep 16, 2022
0.8700
0.9200
0.8700
0.9200
177,416
+0.04(+3.97%)
Sep 15, 2022
0.8700
0.9000
0.8680
0.8849
112,711
+0.03(+4.11%)
Sep 14, 2022
0.8900
0.9000
0.8500
0.8500
290,434
-0.03(-3.42%)
Sep 13, 2022
0.9100
0.9199
0.8800
0.8801
113,650
-0.04(-4.34%)
Sep 12, 2022
0.9000
0.9300
0.8800
0.9200
154,411
+0.05(+5.46%)
Sep 09, 2022
0.8800
0.9000
0.8600
0.8724
180,163
+0.02(+2.06%)
Sep 08, 2022
0.8180
0.8777
0.7920
0.8548
143,455
+0.02(+2.09%)
Sep 07, 2022
0.8400
0.8700
0.8300
0.8373
148,848
-0.01(-0.66%)
Sep 06, 2022
0.8600
0.8788
0.8306
0.8429
210,938
-0.04(-4.14%)
Sep 02, 2022
0.8800
0.8899
0.8594
0.8793
88,140
+0.02(+2.32%)
Sep 01, 2022
0.9000
0.9190
0.8441
0.8594
229,417
-0.06(-6.10%)
Aug 31, 2022
0.9400
0.9493
0.9000
0.9152
160,333
-0.03(-3.65%)
Aug 30, 2022
0.9500
0.9630
0.9005
0.9499
236,098
-0.00(-0.01%)
Aug 29, 2022
0.9800
0.9807
0.9201
0.9500
186,409
+0.00(+0.02%)
Aug 26, 2022
0.9900
0.9997
0.9300
0.9498
121,980
-0.03(-3.08%)
Aug 25, 2022
0.9700
0.9900
0.9300
0.9800
130,239
+0.04(+4.31%)
Aug 24, 2022
0.9100
0.9600
0.9001
0.9395
86,107
+0.02(+2.72%)
Aug 23, 2022
0.9400
0.9393
0.9001
0.9146
144,808
-0.03(-3.67%)
Aug 22, 2022
0.9501
0.9947
0.9400
0.9494
169,157
-0.04(-4.10%)
Aug 19, 2022
1.000
1.020
0.9640
0.9900
195,621
-0.02(-1.98%)
Aug 18, 2022
1.010
1.050
1.000
1.010
90,198
+0.00(+0.00%)
Aug 17, 2022
1.070
1.090
0.9712
1.010
514,662
-0.08(-7.34%)
Aug 16, 2022
1.100
1.160
1.070
1.090
640,441
+0.01(+0.93%)
Aug 15, 2022
1.030
1.100
1.030
1.080
353,117
+0.03(+2.86%)
Aug 12, 2022
1.030
1.070
1.000
1.050
403,550
+0.05(+5.00%)
Aug 11, 2022
0.9900
1.050
0.9800
1.000
196,145
+0.00(+0.09%)
Aug 10, 2022
0.9600
1.020
0.9201
0.9991
273,129
+0.08(+8.60%)
Aug 09, 2022
1.050
1.058
0.9200
0.9200
402,839
-0.11(-10.68%)
Aug 08, 2022
0.9900
1.040
0.9800
1.030
303,821
+0.04(+4.25%)
Aug 05, 2022
0.9800
0.9880
0.9400
0.9880
199,758
+0.03(+2.92%)
Aug 04, 2022
0.9200
0.9745
0.9114
0.9600
280,891
+0.04(+4.55%)
Aug 03, 2022
0.9200
0.9450
0.9003
0.9182
212,451
+0.00(+0.24%)
Aug 02, 2022
0.9108
0.9599
0.8652
0.9160
270,741
-0.03(-2.80%)
Aug 01, 2022
0.8700
0.9450
0.8334
0.9424
241,179
+0.08(+9.20%)
Jul 29, 2022
0.8776
0.8900
0.8300
0.8630
177,864
-0.01(-0.70%)
Jul 28, 2022
0.8300
0.8890
0.8300
0.8691
137,477
+0.04(+4.71%)
Jul 27, 2022
0.8200
0.8500
0.7900
0.8300
215,106
+0.02(+1.90%)
Jul 26, 2022
0.8600
0.8811
0.8101
0.8145
192,133
-0.04(-4.45%)
Jul 25, 2022
0.8487
0.8946
0.8400
0.8524
96,846
+0.01(+1.48%)
Jul 22, 2022
0.9096
0.9200
0.8177
0.8400
360,700
-0.08(-8.25%)
Jul 21, 2022
0.8900
0.9160
0.8500
0.9155
397,975
+0.07(+7.72%)
Jul 20, 2022
0.8300
0.8768
0.8171
0.8499
316,371
+0.02(+2.40%)
Jul 19, 2022
0.8000
0.8489
0.7900
0.8300
133,363
+0.03(+3.91%)
Jul 18, 2022
0.8300
0.8500
0.7909
0.7988
200,812
-0.03(-3.47%)
Jul 15, 2022
0.8100
0.8490
0.8000
0.8275
241,286
+0.01(+1.16%)
Jul 14, 2022
0.7800
0.8208
0.7700
0.8180
189,215
+0.02(+2.63%)
Jul 13, 2022
0.7800
0.7980
0.7600
0.7970
152,455
+0.02(+2.13%)
Jul 12, 2022
0.7900
0.8158
0.7700
0.7804
246,202
-0.00(-0.34%)
Jul 11, 2022
0.7870
0.8000
0.7701
0.7831
222,494
-0.00(-0.58%)
Jul 08, 2022
0.7500
0.8100
0.7400
0.7877
1,007,041
+0.02(+2.43%)
Jul 07, 2022
0.8000
0.8354
0.7450
0.7690
711,063
-0.02(-2.67%)
Jul 06, 2022
0.8558
0.8750
0.7901
0.7901
400,682
-0.05(-6.07%)
Jul 05, 2022
0.8300
0.8740
0.8000
0.8412
242,732
+0.02(+1.83%)
Jul 01, 2022
0.7900
0.8353
0.7900
0.8261
86,111
+0.02(+2.04%)
Jun 30, 2022
0.8000
0.8019
0.8019
0.8096
224,721
+0.00(+0.00%)
Jun 29, 2022
0.8500
0.8800
0.7900
0.8096
281,644
-0.06(-6.73%)
Jun 28, 2022
0.9400
0.9400
0.8600
0.8680
227,324
-0.05(-5.65%)
Jun 27, 2022
0.9423
0.9697
0.9000
0.9200
240,228
-0.02(-2.36%)
Jun 24, 2022
0.9241
0.9773
0.9241
0.9422
162,048
+0.02(+1.87%)
Jun 23, 2022
0.9513
0.9700
0.9138
0.9249
139,476
+0.01(+0.83%)
Jun 22, 2022
0.9400
0.9500
0.9170
0.9173
196,370
-0.01(-1.37%)
Jun 21, 2022
0.9800
0.9900
0.9300
0.9300
292,786
-0.01(-1.06%)
Jun 17, 2022
1.070
1.090
0.9400
0.9400
561,496
-0.13(-12.15%)
Jun 16, 2022
0.9100
1.220
0.8800
1.070
1,819,548
+0.15(+16.15%)
Jun 15, 2022
0.8200
0.9212
0.8200
0.9212
294,922
+0.06(+7.50%)
Jun 14, 2022
0.8800
0.8995
0.8511
0.8569
185,770
+0.01(+0.65%)
Jun 13, 2022
0.8300
0.8973
0.8134
0.8514
346,202
-0.06(-6.59%)
Jun 10, 2022
0.9100
0.9425
0.8701
0.9115
286,893
-0.05(-4.85%)
Jun 09, 2022
0.9700
0.9900
0.9254
0.9580
221,479
-0.01(-1.24%)
Jun 08, 2022
0.9400
0.9800
0.9201
0.9700
181,662
+0.02(+1.58%)
Jun 07, 2022
0.9100
0.9800
0.9100
0.9549
307,896
+0.04(+4.75%)
Jun 06, 2022
0.9592
0.9700
0.8900
0.9116
227,522
-0.06(-5.93%)
Jun 03, 2022
0.9151
0.9800
0.8663
0.9691
278,045
+0.03(+2.72%)
Jun 02, 2022
0.8200
0.9799
0.8008
0.9434
429,102
+0.12(+14.35%)
Jun 01, 2022
0.8500
0.8600
0.7810
0.8250
195,129
-0.03(-2.94%)
May 31, 2022
0.8700
0.8705
0.8200
0.8500
267,964
-0.00(-0.20%)
May 27, 2022
0.8000
0.8588
0.7800
0.8517
301,689
+0.06(+7.81%)
May 26, 2022
0.7300
0.7999
0.7300
0.7900
191,970
+0.05(+6.47%)
May 25, 2022
0.7341
0.7520
0.7160
0.7420
165,913
+0.01(+1.83%)
May 24, 2022
0.7600
0.7864
0.7101
0.7287
225,521
-0.04(-5.74%)
May 23, 2022
0.8400
0.8389
0.7520
0.7731
251,435
+0.00(+0.01%)
May 20, 2022
0.8500
0.8599
0.7702
0.7730
369,194
-0.02(-2.03%)
May 19, 2022
0.8100
0.8500
0.7700
0.7890
546,898
-0.02(-1.99%)
May 18, 2022
0.8600
0.8989
0.8016
0.8050
339,565
-0.05(-5.63%)
May 17, 2022
0.8200
0.8650
0.8000
0.8530
358,719
+0.05(+6.62%)
May 16, 2022
0.8334
0.8458
0.7800
0.8000
271,777
-0.02(-1.91%)
May 13, 2022
0.8200
0.8480
0.8000
0.8156
479,974
+0.04(+5.21%)
May 12, 2022
0.7500
0.8180
0.7242
0.7752
750,872
-0.02(-2.16%)
May 11, 2022
0.8600
0.8998
0.7801
0.7923
660,833
-0.04(-5.08%)
May 10, 2022
0.9200
0.9235
0.8100
0.8347
349,782
-0.03(-3.35%)
May 09, 2022
0.9000
0.9222
0.8222
0.8636
434,436
-0.08(-8.07%)
May 06, 2022
0.9796
0.9854
0.9000
0.9394
311,275
-0.03(-2.73%)
May 05, 2022
1.010
1.040
0.9500
0.9658
233,892
-0.05(-5.31%)
May 04, 2022
0.9500
1.030
0.9200
1.020
233,375
+0.04(+4.09%)
May 03, 2022
0.9600
0.9937
0.9500
0.9799
195,317
+0.02(+2.07%)
May 02, 2022
0.9400
0.9777
0.9100
0.9600
404,267
-0.00(-0.10%)
Apr 29, 2022
1.000
1.010
0.9400
0.9610
519,161
-0.07(-6.70%)
Apr 28, 2022
1.020
1.035
0.9450
1.030
511,576
+0.03(+3.15%)
Apr 27, 2022
1.030
1.030
0.9700
0.9985
449,803
+0.02(+2.00%)
Apr 26, 2022
1.060
1.060
0.9601
0.9789
405,138
-0.06(-5.88%)
Apr 25, 2022
1.030
1.050
1.010
1.040
289,635
+0.00(+0.00%)
Apr 22, 2022
1.090
1.113
1.010
1.040
535,251
-0.05(-4.59%)
Apr 21, 2022
1.130
1.160
1.070
1.090
402,228
-0.05(-4.39%)
Apr 20, 2022
1.160
1.160
1.120
1.140
231,371
-0.01(-0.87%)
Apr 19, 2022
1.120
1.180
1.120
1.150
237,805
+0.02(+1.77%)
Apr 18, 2022
1.200
1.210
1.110
1.130
584,151
-0.06(-5.04%)
Apr 14, 2022
1.240
1.260
1.180
1.190
285,039
-0.06(-4.80%)
Apr 13, 2022
1.160
1.260
1.150
1.250
293,067
+0.08(+6.84%)
Apr 12, 2022
1.230
1.250
1.141
1.170
627,846
-0.03(-2.50%)
Apr 11, 2022
1.150
1.230
1.120
1.200
589,234
+0.01(+0.84%)
Apr 08, 2022
1.310
1.338
1.171
1.190
1,202,524
-0.11(-8.46%)
Apr 07, 2022
1.440
1.445
1.300
1.300
479,613
-0.09(-6.47%)
Apr 06, 2022
1.500
1.520
1.340
1.390
831,245
-0.14(-9.15%)
Apr 05, 2022
1.610
1.620
1.520
1.530
455,724
-0.06(-3.77%)
Apr 04, 2022
1.580
1.620
1.540
1.590
574,122
+0.03(+1.92%)
Apr 01, 2022
1.500
1.670
1.500
1.560
1,361,136
+0.05(+3.31%)
Mar 31, 2022
1.530
1.550
1.430
1.510
1,008,449
+0.04(+2.72%)
Mar 30, 2022
1.550
1.580
1.445
1.470
800,774
-0.09(-5.77%)
Mar 29, 2022
1.400
1.590
1.380
1.560
1,770,124
+0.18(+13.04%)
Mar 28, 2022
1.410
1.450
1.350
1.380
639,469
-0.05(-3.50%)
Mar 25, 2022
1.430
1.450
1.370
1.430
477,767
+0.00(+0.00%)
Mar 24, 2022
1.450
1.480
1.400
1.430
646,313
-0.01(-0.69%)
Mar 23, 2022
1.450
1.480
1.360
1.440
681,421
-0.02(-1.37%)
Mar 22, 2022
1.620
1.630
1.420
1.460
1,473,207
-0.10(-6.41%)
Mar 21, 2022
1.420
1.560
1.360
1.560
1,461,004
+0.16(+11.43%)
Mar 18, 2022
1.290
1.400
1.250
1.400
655,038
+0.12(+9.37%)
Mar 17, 2022
1.190
1.310
1.190
1.280
1,031,198
+0.09(+7.56%)
Mar 16, 2022
1.160
1.190
1.090
1.190
848,462
+0.03(+2.59%)
Mar 15, 2022
1.120
1.170
1.050
1.160
1,094,553
+0.02(+1.75%)
Mar 14, 2022
1.320
1.340
1.091
1.140
1,496,511
-0.20(-14.93%)
Mar 11, 2022
1.260
1.480
1.230
1.340
4,940,102
+0.04(+3.08%)
Mar 10, 2022
1.130
1.320
1.070
1.300
2,467,105
+0.13(+11.11%)
Mar 09, 2022
1.080
1.180
1.040
1.170
2,817,331
+0.13(+12.50%)
Mar 08, 2022
1.130
1.340
1.020
1.040
10,066,716
+0.04(+4.11%)
Mar 07, 2022
1.010
1.059
0.9962
0.9989
481,374
-0.05(-4.87%)
Mar 04, 2022
1.060
1.060
1.010
1.050
399,142
-0.01(-0.94%)
Mar 03, 2022
1.100
1.110
1.040
1.060
451,858
-0.04(-3.64%)
Mar 02, 2022
1.100
1.100
1.041
1.100
625,396
+0.03(+2.80%)
Mar 01, 2022
1.130
1.130
1.020
1.070
933,483
+0.00(+0.00%)
Feb 28, 2022
0.9000
1.090
0.9000
1.070
969,722
+0.15(+16.53%)
Feb 25, 2022
1.000
0.9792
0.9000
0.9182
965,380
-0.08(-8.18%)
Feb 24, 2022
0.9000
1.000
0.8800
1.000
934,277
+0.07(+7.10%)
Feb 23, 2022
1.000
1.020
0.9162
0.9337
456,206
-0.03(-2.67%)
Feb 22, 2022
1.000
1.020
0.9950
0.9593
446,899
-0.06(-5.95%)
Feb 18, 2022
1.020
0
-0.09(-8.11%)
Feb 17, 2022
1.090
1.110
1.020
1.110
422,387
+0.05(+4.72%)
Feb 16, 2022
1.140
1.160
1.020
1.060
590,652
-0.05(-4.50%)
Feb 15, 2022
0.9300
1.120
0.9298
1.110
701,520
+0.17(+18.51%)
Feb 14, 2022
0.9500
0.9840
0.9111
0.9366
376,570
-0.03(-3.44%)
Feb 11, 2022
1.020
1.030
0.9400
0.9700
382,340
-0.04(-3.96%)
Feb 10, 2022
1.010
1.060
1.000
1.010
257,486
-0.04(-3.81%)
Feb 09, 2022
1.040
1.050
1.000
1.050
737,987
+0.03(+2.94%)
Feb 08, 2022
1.080
1.080
0.9900
1.020
683,441
+0.01(+0.99%)
Feb 07, 2022
1.050
1.090
1.000
1.010
306,625
-0.04(-3.81%)
Feb 04, 2022
0.9900
1.060
0.9803
1.050
236,442
+0.06(+6.06%)
Feb 03, 2022
1.030
0.9700
0.9900
255,843
-0.06(-5.71%)
Feb 02, 2022
1.120
1.120
1.030
1.050
340,906
-0.04(-3.67%)
Feb 01, 2022
1.040
1.160
1.038
1.090
420,192
+0.06(+5.83%)
Jan 31, 2022
0.9397
1.030
373,526
+0.11(+11.91%)
Jan 28, 2022
0.9500
0.9500
0.8812
0.9204
270,899
-0.01(-1.56%)
Jan 27, 2022
1.010
1.034
0.9152
0.9350
462,426
-0.05(-5.40%)
Jan 26, 2022
1.000
1.060
0.9700
0.9884
694,389
+0.03(+2.97%)
Jan 25, 2022
0.8828
0.9723
0.8800
0.9599
491,883
+0.06(+6.12%)
Jan 24, 2022
0.7500
0.9169
0.7503
0.9045
1,004,911
+0.02(+2.10%)
Jan 21, 2022
0.9500
0.9570
0.8601
0.8859
935,633
-0.08(-8.51%)
Jan 20, 2022
0.9700
1.040
0.9522
0.9683
666,951
-0.00(-0.22%)
Jan 19, 2022
1.010
1.030
0.9600
0.9704
725,378
-0.04(-3.92%)
Jan 18, 2022
1.050
1.050
1.000
1.010
523,333
-0.04(-3.81%)
Jan 14, 2022
1.050
0
-0.01(-0.94%)
Jan 13, 2022
1.110
1.130
1.050
1.060
684,534
-0.07(-6.19%)
Jan 12, 2022
1.160
1.190
1.105
1.130
550,686
-0.03(-2.59%)
Jan 11, 2022
1.100
1.170
1.090
1.160
470,975
+0.06(+5.45%)
Jan 10, 2022
1.160
1.170
1.080
1.100
618,084
-0.06(-5.17%)
Jan 07, 2022
1.150
1.190
1.150
1.160
476,551
+0.00(+0.00%)
Jan 06, 2022
1.240
1.250
1.120
1.160
904,911
-0.07(-5.69%)
Jan 05, 2022
1.350
1.350
1.220
1.230
1,191,431
-0.11(-8.21%)
Jan 04, 2022
1.430
1.430
1.260
1.340
1,003,463
-0.07(-4.96%)
Jan 03, 2022
1.280
1.420
1.250
1.410
1,005,903
+0.18(+14.63%)
Dec 31, 2021
1.220
1.270
1.220
1.230
1,684,798
-0.01(-0.81%)
Dec 30, 2021
1.210
1.300
1.200
1.240
1,545,638
+0.02(+1.64%)
Dec 29, 2021
1.270
1.300
1.220
1.220
914,111
-0.07(-5.43%)
Dec 28, 2021
1.250
1.420
1.220
1.290
2,480,235
+0.00(+0.00%)
Dec 27, 2021
1.350
1.375
1.270
1.290
1,439,682
-0.09(-6.52%)
Dec 23, 2021
1.370
1.400
1.340
1.380
643,136
+0.01(+0.73%)
Dec 22, 2021
1.360
1.400
1.345
1.370
436,344
+0.01(+0.74%)
Dec 21, 2021
1.340
1.390
1.340
1.360
495,165
+0.02(+1.49%)
Dec 20, 2021
1.400
1.400
1.320
1.340
326,875
-0.08(-5.63%)
Dec 17, 2021
1.280
1.440
1.280
1.420
661,230
+0.07(+5.19%)
Dec 16, 2021
1.380
1.420
1.320
1.350
697,146
-0.03(-2.17%)
Dec 15, 2021
1.370
1.390
1.250
1.380
1,281,893
+0.01(+0.73%)
Dec 14, 2021
1.400
1.438
1.350
1.370
752,582
-0.06(-4.20%)
Dec 13, 2021
1.520
1.530
1.400
1.430
996,368
-0.09(-5.92%)
Dec 10, 2021
1.600
1.630
1.490
1.520
700,300
-0.07(-4.40%)
Dec 09, 2021
1.720
1.730
1.580
1.590
603,445
-0.12(-7.02%)
Dec 08, 2021
1.600
1.760
1.560
1.710
1,417,544
+0.14(+8.92%)
Dec 07, 2021
1.560
1.600
1.550
1.570
1,044,978
+0.02(+1.29%)
Dec 06, 2021
1.360
1.630
1.260
1.550
4,468,808
+0.17(+12.32%)
Dec 03, 2021
1.550
1.554
1.360
1.380
892,628
-0.13(-8.61%)
Dec 02, 2021
1.470
1.519
1.410
1.510
767,332
+0.07(+4.86%)
Dec 01, 2021
1.600
1.620
1.430
1.440
931,935
-0.13(-8.28%)
Nov 30, 2021
1.600
1.650
1.490
1.570
950,233
-0.05(-3.09%)
Nov 29, 2021
1.710
1.740
1.610
1.620
561,201
-0.07(-4.14%)
Nov 26, 2021
1.640
1.709
1.630
1.690
517,367
-0.05(-2.87%)
Nov 24, 2021
1.720
1.780
1.670
1.740
419,796
+0.05(+2.96%)
Nov 23, 2021
1.700
1.768
1.670
1.690
629,825
+0.00(+0.00%)
Nov 22, 2021
1.850
1.850
1.670
1.690
1,358,672
-0.11(-6.11%)
Nov 19, 2021
1.830
1.880
1.800
1.800
523,470
-0.06(-3.23%)
Nov 18, 2021
1.950
1.870
1.820
1.860
1,446,858
-0.08(-4.12%)
Nov 17, 2021
2.000
2.015
1.930
1.940
455,287
-0.08(-3.96%)
Nov 16, 2021
2.090
2.090
1.930
2.020
1,183,723
-0.08(-3.81%)
Nov 15, 2021
2.130
2.200
2.050
2.100
1,279,668
-0.05(-2.33%)
Nov 12, 2021
2.040
2.200
1.980
2.150
1,591,461
+0.10(+4.88%)
Nov 11, 2021
1.900
2.160
1.870
2.050
4,221,633
+0.14(+7.33%)
Nov 10, 2021
1.980
1.910
924,432
-0.06(-3.05%)
Nov 09, 2021
2.050
2.067
1.911
1.970
1,276,666
-0.08(-3.90%)
Nov 08, 2021
1.880
2.070
1.880
2.050
1,523,718
+0.16(+8.47%)
Nov 05, 2021
1.960
2.080
1.860
1.890
1,541,154
+0.03(+1.61%)
Nov 04, 2021
1.950
1.980
1.830
1.860
943,272
-0.03(-1.59%)
Nov 03, 2021
1.830
1.910
1.790
1.890
649,618
+0.07(+3.85%)
Nov 02, 2021
1.840
1.841
1.760
1.820
652,413
-0.01(-0.55%)
Nov 01, 2021
1.750
1.855
1.790
1.830
1,038,542
+0.09(+5.17%)
Oct 29, 2021
1.830
1.850
1.700
1.740
1,170,257
-0.06(-3.33%)
Oct 28, 2021
1.800
1.885
1.770
1.800
1,461,825
-0.02(-1.10%)
Oct 27, 2021
1.950
1.960
1.810
1.820
1,536,244
-0.14(-7.14%)
Oct 26, 2021
1.980
1.960
2,056,583
+0.00(+0.00%)
Oct 25, 2021
1.960
2.008
1.950
1.960
668,899
+0.03(+1.55%)
Oct 22, 2021
2.010
1.910
1.930
934,075
-0.10(-4.93%)
Oct 21, 2021
2.080
2.105
2.000
2.030
555,792
-0.07(-3.33%)
Oct 20, 2021
2.100
2.120
2.050
2.100
322,086
+0.01(+0.48%)
Oct 19, 2021
2.150
2.160
1.980
2.090
1,014,061
-0.05(-2.34%)
Oct 18, 2021
2.180
2.200
2.110
2.140
377,103
-0.07(-3.17%)
Oct 15, 2021
2.310
2.330
2.190
2.210
625,474
-0.06(-2.64%)
Oct 14, 2021
2.330
2.330
2.190
2.270
643,367
-0.01(-0.44%)
Oct 13, 2021
2.230
2.320
2.200
2.280
869,383
+0.08(+3.64%)
Oct 12, 2021
2.100
2.220
2.085
2.200
629,185
+0.11(+5.26%)
Oct 11, 2021
2.050
2.150
2.042
2.090
460,792
+0.02(+0.97%)
Oct 08, 2021
2.000
2.110
2.000
2.070
484,820
+0.09(+4.55%)
Oct 07, 2021
1.980
2.030
1.960
1.980
721,996
+0.00(+0.00%)
Oct 06, 2021
1.940
1.980
1.930
1.980
514,677
+0.02(+1.02%)
Oct 05, 2021
2.000
2.010
1.960
1.960
585,115
-0.05(-2.49%)
Oct 04, 2021
2.050
2.070
1.990
2.010
604,182
-0.04(-1.95%)
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.