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
Avalon Globocare
(NQ:
AVCO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 2022
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
0.7900
0.7900
0.6001
0.6410
515,900
-0.06(-9.07%)
Sep 29, 2022
0.5600
0.7099
0.5600
0.7049
469,638
+0.14(+25.85%)
Sep 28, 2022
0.5500
0.6000
0.5150
0.5601
313,917
+0.06(+12.04%)
Sep 27, 2022
0.4600
0.5990
0.4513
0.4999
307,434
+0.06(+13.07%)
Sep 26, 2022
0.4200
0.4479
0.4200
0.4421
42,038
+0.01(+2.81%)
Sep 23, 2022
0.4600
0.4810
0.4300
0.4300
51,901
-0.03(-7.13%)
Sep 22, 2022
0.4700
0.5036
0.4600
0.4630
17,246
-0.01(-1.49%)
Sep 21, 2022
0.5200
0.5251
0.4700
0.4700
24,687
-0.03(-6.37%)
Sep 20, 2022
0.5300
0.5600
0.5001
0.5020
18,939
-0.04(-6.52%)
Sep 19, 2022
0.5100
0.5797
0.5000
0.5370
127,978
+0.03(+5.29%)
Sep 16, 2022
0.5500
0.5650
0.5100
0.5100
46,721
-0.04(-7.27%)
Sep 15, 2022
0.5400
0.5600
0.5400
0.5500
40,054
+0.01(+1.85%)
Sep 14, 2022
0.5300
0.5900
0.5200
0.5400
218,353
+0.04(+7.87%)
Sep 13, 2022
0.5000
0.5100
0.4950
0.5006
21,476
-0.01(-1.09%)
Sep 12, 2022
0.5329
0.6235
0.5050
0.5061
204,315
-0.04(-7.65%)
Sep 09, 2022
0.5500
0.5500
0.5117
0.5480
43,524
-0.00(-0.05%)
Sep 08, 2022
0.5100
0.5521
0.5041
0.5483
31,566
+0.05(+8.98%)
Sep 07, 2022
0.4950
0.5200
0.4900
0.5031
72,127
+0.01(+1.64%)
Sep 06, 2022
0.5800
0.6119
0.4914
0.4950
75,589
-0.12(-19.60%)
Sep 02, 2022
0.6135
0.6599
0.5742
0.6157
56,974
+0.02(+3.46%)
Sep 01, 2022
0.6345
0.6700
0.5827
0.5951
65,795
-0.07(-11.18%)
Aug 31, 2022
0.6898
0.6899
0.6491
0.6700
14,644
-0.00(-0.49%)
Aug 30, 2022
0.6600
0.6853
0.6530
0.6733
22,323
-0.01(-1.77%)
Aug 29, 2022
0.6300
0.6950
0.6300
0.6854
32,237
+0.04(+5.45%)
Aug 26, 2022
0.6800
0.6900
0.6500
0.6500
36,173
-0.02(-2.27%)
Aug 25, 2022
0.6600
0.6800
0.6406
0.6651
18,515
-0.04(-6.30%)
Aug 24, 2022
0.6559
0.7100
0.6361
0.7098
27,453
+0.05(+8.22%)
Aug 23, 2022
0.6400
0.6635
0.6351
0.6559
28,582
-0.01(-2.06%)
Aug 22, 2022
0.6970
0.6970
0.6618
0.6697
52,348
-0.03(-3.92%)
Aug 19, 2022
0.6700
0.7000
0.6700
0.6970
12,602
+0.03(+3.87%)
Aug 18, 2022
0.6700
0.7100
0.6600
0.6710
65,495
-0.02(-2.71%)
Aug 17, 2022
0.6900
0.6999
0.6600
0.6897
70,128
-0.00(-0.62%)
Aug 16, 2022
0.6842
0.7200
0.6825
0.6940
79,073
+0.01(+1.67%)
Aug 15, 2022
0.6310
0.6994
0.6310
0.6826
67,388
-0.02(-3.07%)
Aug 12, 2022
0.7000
0.7100
0.6650
0.7042
107,962
+0.01(+1.48%)
Aug 11, 2022
0.6688
0.7000
0.6212
0.6939
110,779
+0.01(+2.06%)
Aug 10, 2022
0.7000
0.7002
0.6600
0.6799
42,900
+0.01(+1.48%)
Aug 09, 2022
0.7100
0.7100
0.6700
0.6700
76,261
-0.04(-5.63%)
Aug 08, 2022
0.7158
0.7250
0.6802
0.7100
271,250
+0.02(+3.59%)
Aug 05, 2022
0.7438
0.7885
0.6500
0.6854
231,228
-0.06(-8.61%)
Aug 04, 2022
0.7500
0.8050
0.6900
0.7500
853,760
+0.10(+16.28%)
Aug 03, 2022
0.5200
0.6780
0.5000
0.6450
474,764
+0.14(+28.00%)
Aug 02, 2022
0.5228
0.5400
0.5000
0.5039
117,856
-0.05(-8.38%)
Aug 01, 2022
0.5250
0.5654
0.4700
0.5500
169,830
+0.01(+1.10%)
Jul 29, 2022
0.5900
0.5950
0.5090
0.5440
261,641
-0.05(-8.72%)
Jul 28, 2022
0.6100
0.7099
0.5875
0.5960
1,734,572
+0.11(+23.32%)
Jul 27, 2022
0.4799
0.4900
0.4581
0.4833
157,365
+0.02(+5.07%)
Jul 26, 2022
0.4511
0.4600
0.4510
0.4600
12,716
+0.01(+2.20%)
Jul 25, 2022
0.4700
0.4700
0.4500
0.4501
10,697
-0.01(-2.15%)
Jul 22, 2022
0.4600
0.4668
0.4500
0.4600
5,088
+0.00(+0.07%)
Jul 21, 2022
0.4700
0.4688
0.4225
0.4597
53,909
+0.01(+2.96%)
Jul 20, 2022
0.4400
0.4700
0.4400
0.4465
13,938
-0.01(-1.33%)
Jul 19, 2022
0.4600
0.4800
0.4439
0.4525
9,146
-0.02(-4.35%)
Jul 18, 2022
0.4700
0.4800
0.4700
0.4731
19,829
+0.01(+2.85%)
Jul 15, 2022
0.4400
0.4800
0.4400
0.4600
27,468
-0.02(-4.17%)
Jul 14, 2022
0.4500
0.4800
0.4500
0.4800
13,080
+0.00(+0.00%)
Jul 13, 2022
0.4600
0.4800
0.4600
0.4800
13,540
+0.01(+2.13%)
Jul 12, 2022
0.4648
0.4792
0.4502
0.4700
24,611
-0.01(-2.08%)
Jul 11, 2022
0.4579
0.4800
0.4550
0.4800
23,499
+0.01(+2.59%)
Jul 08, 2022
0.4535
0.4700
0.4535
0.4679
3,539
+0.01(+1.72%)
Jul 07, 2022
0.4700
0.4800
0.4336
0.4600
48,623
-0.02(-3.71%)
Jul 06, 2022
0.4550
0.4800
0.4550
0.4777
42,740
+0.04(+8.82%)
Jul 05, 2022
0.4800
0.4800
0.4390
0.4390
18,029
-0.03(-6.00%)
Jul 01, 2022
0.4500
0.4900
0.4398
0.4670
27,159
-0.01(-1.68%)
Jun 30, 2022
0.4400
0.4900
0.4319
0.4750
67,224
+0.03(+6.74%)
Jun 29, 2022
0.4400
0.4610
0.4400
0.4450
31,052
-0.02(-3.30%)
Jun 28, 2022
0.4515
0.4670
0.4515
0.4602
19,799
+0.02(+4.31%)
Jun 27, 2022
0.4700
0.4701
0.4300
0.4412
29,093
+0.00(+0.27%)
Jun 24, 2022
0.4700
0.4812
0.4400
0.4400
110,486
-0.03(-6.40%)
Jun 23, 2022
0.4461
0.4800
0.4350
0.4701
98,620
+0.06(+14.02%)
Jun 22, 2022
0.4301
0.4461
0.4112
0.4123
60,830
-0.02(-3.65%)
Jun 21, 2022
0.4365
0.4461
0.4130
0.4279
89,255
-0.01(-1.70%)
Jun 17, 2022
0.4510
0.4900
0.4353
0.4353
37,615
-0.02(-5.23%)
Jun 16, 2022
0.5000
0.5000
0.4593
0.4593
96,221
-0.02(-4.87%)
Jun 15, 2022
0.4831
0.5000
0.4828
0.4828
14,993
+0.02(+4.93%)
Jun 14, 2022
0.5000
0.5000
0.4400
0.4601
93,619
-0.04(-8.00%)
Jun 13, 2022
0.5200
0.5395
0.4600
0.5001
34,024
-0.04(-8.24%)
Jun 10, 2022
0.5455
0.5499
0.5201
0.5450
21,201
-0.01(-1.85%)
Jun 09, 2022
0.5400
0.5778
0.5332
0.5553
24,103
-0.01(-2.24%)
Jun 08, 2022
0.5800
0.5800
0.5523
0.5680
11,905
+0.01(+1.07%)
Jun 07, 2022
0.5400
0.6200
0.5400
0.5620
60,740
+0.02(+3.73%)
Jun 06, 2022
0.5900
0.5950
0.5300
0.5418
47,081
-0.05(-7.79%)
Jun 03, 2022
0.5822
0.5950
0.5800
0.5876
31,642
-0.01(-1.09%)
Jun 02, 2022
0.5400
0.6000
0.5400
0.5941
67,344
+0.03(+4.95%)
Jun 01, 2022
0.5700
0.6000
0.5400
0.5661
43,731
+0.00(+0.19%)
May 31, 2022
0.5800
0.5800
0.5400
0.5650
56,148
+0.01(+2.50%)
May 27, 2022
0.5700
0.5980
0.5502
0.5512
147,906
+0.01(+1.62%)
May 26, 2022
0.5100
0.5490
0.5000
0.5424
36,598
+0.04(+7.49%)
May 25, 2022
0.5100
0.5350
0.4901
0.5046
34,933
+0.00(+0.50%)
May 24, 2022
0.4700
0.5200
0.4700
0.5021
96,872
+0.02(+4.58%)
May 23, 2022
0.4800
0.4900
0.4650
0.4801
109,507
+0.02(+3.92%)
May 20, 2022
0.4417
0.5000
0.4200
0.4620
198,484
+0.02(+4.05%)
May 19, 2022
0.4300
0.4650
0.4200
0.4440
63,946
-0.00(-0.72%)
May 18, 2022
0.4800
0.4800
0.4006
0.4472
106,418
-0.03(-6.25%)
May 17, 2022
0.4880
0.4880
0.4551
0.4770
34,308
+0.03(+7.41%)
May 16, 2022
0.4738
0.4739
0.4103
0.4441
87,419
-0.01(-1.27%)
May 13, 2022
0.5000
0.5000
0.4498
0.4498
85,252
-0.04(-7.54%)
May 12, 2022
0.4900
0.4950
0.4539
0.4865
42,740
+0.03(+5.65%)
May 11, 2022
0.4700
0.5297
0.4605
0.4605
38,604
-0.01(-2.06%)
May 10, 2022
0.5100
0.5452
0.4608
0.4702
71,202
-0.04(-7.80%)
May 09, 2022
0.6000
0.6000
0.5100
0.5100
48,141
-0.10(-16.05%)
May 06, 2022
0.6100
0.6100
0.5500
0.6075
46,125
+0.03(+4.31%)
May 05, 2022
0.6100
0.6100
0.5500
0.5824
5,557
-0.01(-1.27%)
May 04, 2022
0.5800
0.6100
0.5400
0.5899
109,650
+0.00(+0.00%)
May 03, 2022
0.5450
0.6100
0.5450
0.5899
103,161
+0.04(+7.45%)
May 02, 2022
0.5247
0.6200
0.5100
0.5490
117,950
+0.02(+3.55%)
Apr 29, 2022
0.5717
0.6100
0.5300
0.5302
128,360
-0.06(-10.04%)
Apr 28, 2022
0.6000
0.6298
0.5500
0.5894
141,894
+0.03(+4.89%)
Apr 27, 2022
0.5618
0.6200
0.5618
0.5619
194,615
+0.00(+0.07%)
Apr 26, 2022
0.6200
0.6256
0.5080
0.5615
317,269
-0.07(-10.87%)
Apr 25, 2022
0.6257
0.6679
0.6257
0.6300
66,332
-0.03(-4.55%)
Apr 22, 2022
0.6600
0.6776
0.6600
0.6600
23,171
-0.01(-1.37%)
Apr 21, 2022
0.6600
0.7000
0.6600
0.6692
139,230
-0.01(-0.86%)
Apr 20, 2022
0.6800
0.6900
0.6659
0.6750
24,674
-0.01(-1.46%)
Apr 19, 2022
0.6500
0.7059
0.6500
0.6850
133,302
-0.00(-0.57%)
Apr 18, 2022
0.6900
0.7000
0.6800
0.6889
48,498
-0.01(-1.57%)
Apr 14, 2022
0.6900
0.7199
0.6900
0.6999
67,721
+0.01(+0.94%)
Apr 13, 2022
0.6900
0.7204
0.6900
0.6934
121,189
-0.02(-2.34%)
Apr 12, 2022
0.6900
0.7300
0.6900
0.7100
72,449
+0.01(+1.43%)
Apr 11, 2022
0.7000
0.7150
0.6900
0.7000
27,202
-0.01(-1.42%)
Apr 08, 2022
0.7054
0.7300
0.7054
0.7101
17,817
+0.00(+0.14%)
Apr 07, 2022
0.7003
0.7313
0.7003
0.7091
39,056
+0.01(+1.29%)
Apr 06, 2022
0.7022
0.7500
0.7000
0.7001
35,587
-0.03(-3.67%)
Apr 05, 2022
0.7100
0.7485
0.7010
0.7268
65,548
-0.00(-0.37%)
Apr 04, 2022
0.7100
0.7295
0.7100
0.7295
20,138
+0.02(+2.67%)
Apr 01, 2022
0.7029
0.7200
0.7007
0.7105
12,970
+0.01(+1.40%)
Mar 31, 2022
0.6900
0.7300
0.6900
0.7007
72,782
-0.00(-0.60%)
Mar 30, 2022
0.7100
0.7200
0.7018
0.7049
60,696
-0.02(-2.10%)
Mar 29, 2022
0.7200
0.7300
0.7100
0.7200
98,118
-0.01(-1.37%)
Mar 28, 2022
0.7400
0.7494
0.7150
0.7300
31,829
-0.02(-2.65%)
Mar 25, 2022
0.7350
0.7530
0.7150
0.7499
161,662
+0.01(+1.08%)
Mar 24, 2022
0.7100
0.7839
0.7100
0.7419
506,744
+0.02(+3.04%)
Mar 23, 2022
0.7490
0.7498
0.7001
0.7200
125,991
-0.06(-7.46%)
Mar 22, 2022
0.8100
0.8100
0.7287
0.7780
347,205
+0.00(+0.18%)
Mar 21, 2022
0.6600
0.8498
0.6600
0.7766
693,808
+0.10(+15.51%)
Mar 18, 2022
0.6100
0.7102
0.6100
0.6723
278,836
-0.05(-7.52%)
Mar 17, 2022
0.5852
0.7499
0.5800
0.7270
263,620
+0.08(+11.73%)
Mar 16, 2022
0.6380
0.6999
0.6200
0.6507
142,229
+0.03(+4.61%)
Mar 15, 2022
0.6100
0.6425
0.6000
0.6220
92,728
+0.01(+1.48%)
Mar 14, 2022
0.6780
0.7200
0.6042
0.6129
121,172
-0.07(-9.87%)
Mar 11, 2022
0.6800
0.7100
0.6741
0.6800
78,588
-0.03(-4.23%)
Mar 10, 2022
0.6800
0.7199
0.6700
0.7100
53,959
-0.01(-0.70%)
Mar 09, 2022
0.7100
0.7600
0.7100
0.7150
114,241
-0.01(-0.74%)
Mar 08, 2022
0.7300
0.7400
0.6752
0.7203
108,972
-0.01(-1.84%)
Mar 07, 2022
0.7900
0.7905
0.7300
0.7338
83,435
-0.04(-4.85%)
Mar 04, 2022
0.7700
0.7900
0.7500
0.7712
110,493
+0.01(+1.21%)
Mar 03, 2022
0.8000
0.7977
0.7501
0.7620
398,874
+0.00(+0.58%)
Mar 02, 2022
0.7600
0.7600
0.7231
0.7576
167,911
+0.01(+1.39%)
Mar 01, 2022
0.7211
0.7690
0.7211
0.7472
61,490
+0.01(+1.36%)
Feb 28, 2022
0.7453
0.7900
0.7300
0.7372
71,387
+0.01(+1.95%)
Feb 25, 2022
0.7593
0.7696
0.7220
0.7231
14,819
-0.01(-1.89%)
Feb 24, 2022
0.7232
0.7800
0.7005
0.7370
198,105
-0.03(-4.40%)
Feb 23, 2022
0.7610
0.8178
0.7610
0.7709
71,752
-0.00(-0.08%)
Feb 22, 2022
0.8000
0.8100
0.7610
0.7715
69,285
-0.04(-5.36%)
Feb 18, 2022
0.8152
0
-0.02(-2.95%)
Feb 17, 2022
0.8600
0.8900
0.8200
0.8400
172,289
-0.04(-4.60%)
Feb 16, 2022
0.9000
0.9000
0.8600
0.8805
160,824
+0.01(+1.36%)
Feb 15, 2022
0.9000
0.9000
0.8540
0.8687
149,047
-0.03(-2.86%)
Feb 14, 2022
0.8800
0.9399
0.8439
0.8943
248,473
+0.01(+1.64%)
Feb 11, 2022
0.8530
0.8800
0.8200
0.8799
173,430
+0.06(+7.30%)
Feb 10, 2022
0.7960
0.8699
0.7840
0.8200
214,175
+0.02(+3.02%)
Feb 09, 2022
0.7800
0.8227
0.7612
0.7960
153,576
+0.03(+3.38%)
Feb 08, 2022
0.7799
0.7900
0.7610
0.7700
143,721
-0.01(-1.28%)
Feb 07, 2022
0.7744
0.7950
0.7700
0.7800
169,445
-0.01(-0.94%)
Feb 04, 2022
0.8000
0.8100
0.7700
0.7874
162,144
-0.01(-1.56%)
Feb 03, 2022
0.7900
0.8900
0.7999
462,011
+0.02(+2.60%)
Feb 02, 2022
0.8200
0.8200
0.7600
0.7796
72,382
-0.03(-3.84%)
Feb 01, 2022
0.8000
0.8146
0.7500
0.8107
234,593
+0.01(+1.34%)
Jan 31, 2022
0.7791
0.8000
407,783
+0.05(+6.95%)
Jan 28, 2022
0.6800
0.8400
0.6800
0.7480
351,328
+0.07(+9.90%)
Jan 27, 2022
0.6800
0.7400
0.6800
0.6806
188,836
-0.03(-4.14%)
Jan 26, 2022
0.7181
0.7500
0.6942
0.7100
124,391
-0.02(-2.74%)
Jan 25, 2022
0.6930
0.7394
0.6902
0.7300
174,529
+0.04(+6.34%)
Jan 24, 2022
0.7197
0.7522
0.6800
0.6865
104,494
-0.06(-7.48%)
Jan 21, 2022
0.7137
0.7900
0.7000
0.7420
113,946
+0.02(+2.27%)
Jan 20, 2022
0.7006
0.8000
0.7006
0.7255
111,594
-0.02(-3.27%)
Jan 19, 2022
0.7000
0.7700
0.6950
0.7500
145,350
+0.02(+3.16%)
Jan 18, 2022
0.7500
0.7650
0.7005
0.7270
85,912
-0.02(-2.94%)
Jan 14, 2022
0.7490
0
+0.05(+7.00%)
Jan 13, 2022
0.7363
0.8055
0.7000
0.7000
334,546
-0.07(-9.33%)
Jan 12, 2022
0.8200
0.8200
0.7400
0.7720
104,343
-0.03(-4.19%)
Jan 11, 2022
0.7117
0.8383
0.7002
0.8058
135,785
+0.07(+8.89%)
Jan 10, 2022
0.7400
0.7827
0.7050
0.7400
70,948
-0.01(-0.68%)
Jan 07, 2022
0.7500
0.7644
0.7300
0.7451
80,786
-0.00(-0.63%)
Jan 06, 2022
0.7800
0.7900
0.6661
0.7498
366,865
-0.05(-5.76%)
Jan 05, 2022
0.8120
0.8297
0.7890
0.7956
52,640
-0.02(-2.93%)
Jan 04, 2022
0.8214
0.8499
0.7988
0.8196
89,175
-0.02(-2.75%)
Jan 03, 2022
0.8200
0.8598
0.8150
0.8428
120,256
+0.02(+2.78%)
Dec 31, 2021
0.8682
0.8900
0.8040
0.8200
203,519
-0.07(-7.85%)
Dec 30, 2021
0.8782
0.8950
0.8602
0.8899
173,909
-0.01(-0.58%)
Dec 29, 2021
0.8860
0.9100
0.8651
0.8951
116,784
+0.00(+0.55%)
Dec 28, 2021
0.9800
0.9999
0.8779
0.8902
258,880
-0.14(-13.57%)
Dec 27, 2021
0.9737
1.070
0.8601
1.030
336,433
+0.11(+12.48%)
Dec 23, 2021
0.8161
0.9500
0.8161
0.9157
371,690
+0.08(+9.01%)
Dec 22, 2021
0.8200
0.8500
0.7913
0.8400
191,435
-0.01(-1.14%)
Dec 21, 2021
0.8000
0.8677
0.7900
0.8497
217,024
+0.02(+2.39%)
Dec 20, 2021
0.8700
0.8850
0.8002
0.8299
70,999
-0.05(-5.53%)
Dec 17, 2021
0.8277
0.8800
0.8105
0.8785
71,317
+0.03(+3.49%)
Dec 16, 2021
0.8900
0.8999
0.8400
0.8489
143,826
-0.03(-3.53%)
Dec 15, 2021
0.8676
0.9000
0.8475
0.8800
60,840
+0.02(+2.33%)
Dec 14, 2021
0.8500
0.9000
0.8500
0.8600
119,605
+0.00(+0.56%)
Dec 13, 2021
0.8700
0.9000
0.8523
0.8552
48,726
-0.03(-3.92%)
Dec 10, 2021
0.9000
0.9000
0.8711
0.8901
81,671
+0.00(+0.01%)
Dec 09, 2021
0.9000
0.9300
0.8800
0.8900
118,488
-0.04(-4.30%)
Dec 08, 2021
0.9100
0.9701
0.9050
0.9300
74,834
+0.01(+1.05%)
Dec 07, 2021
0.9100
0.9399
0.9100
0.9203
61,081
-0.02(-2.09%)
Dec 06, 2021
0.9390
0.9399
0.9290
0.9399
53,385
-0.01(-0.94%)
Dec 03, 2021
1.000
1.000
0.9120
0.9488
107,400
-0.03(-3.18%)
Dec 02, 2021
0.9500
0.9800
0.9100
0.9800
69,577
+0.03(+2.85%)
Dec 01, 2021
1.020
1.020
0.9100
0.9528
91,079
+0.00(+0.29%)
Nov 30, 2021
0.9500
0.9650
0.9240
0.9500
98,906
+0.02(+1.81%)
Nov 29, 2021
0.9800
0.9800
0.9330
0.9331
96,141
+0.01(+1.19%)
Nov 26, 2021
0.9300
0.9500
0.9031
0.9221
61,595
-0.05(-5.23%)
Nov 24, 2021
0.9581
0.9730
0.9159
0.9730
67,999
+0.01(+0.54%)
Nov 23, 2021
0.9600
1.000
0.8895
0.9678
238,454
-0.01(-1.24%)
Nov 22, 2021
0.9800
1.010
0.9600
0.9800
75,963
-0.01(-1.01%)
Nov 19, 2021
1.000
1.010
0.9800
0.9900
63,931
-0.02(-1.98%)
Nov 18, 2021
1.000
1.020
0.9950
1.010
101,405
+0.00(+0.00%)
Nov 17, 2021
1.020
1.030
1.000
1.010
237,219
-0.03(-2.88%)
Nov 16, 2021
1.060
1.060
1.020
1.040
74,292
-0.02(-1.89%)
Nov 15, 2021
1.030
1.070
1.020
1.060
186,753
+0.02(+1.92%)
Nov 12, 2021
1.030
1.080
1.030
1.040
111,320
-0.02(-1.89%)
Nov 11, 2021
1.020
1.070
1.020
1.060
175,528
+0.00(+0.00%)
Nov 10, 2021
1.050
1.020
1.060
64,830
+0.00(+0.00%)
Nov 09, 2021
1.070
1.080
1.035
1.060
164,285
+0.00(+0.00%)
Nov 08, 2021
1.120
1.120
1.050
1.060
86,379
-0.06(-5.36%)
Nov 05, 2021
1.080
1.150
1.080
1.120
228,909
+0.03(+2.75%)
Nov 04, 2021
1.130
1.130
1.060
1.090
222,454
-0.02(-2.24%)
Nov 03, 2021
1.100
1.130
1.090
1.115
200,122
-0.01(-0.45%)
Nov 02, 2021
1.050
1.120
1.030
1.120
344,421
+0.09(+8.74%)
Nov 01, 2021
1.020
1.090
1.035
1.030
330,513
+0.00(+0.00%)
Oct 29, 2021
0.9900
1.040
0.9701
1.030
256,930
+0.02(+1.98%)
Oct 28, 2021
1.000
1.020
0.9702
1.010
201,429
+0.01(+1.00%)
Oct 27, 2021
1.000
1.030
0.9800
1.000
278,652
+0.01(+0.50%)
Oct 26, 2021
0.9700
0.9950
247,559
+0.04(+3.65%)
Oct 25, 2021
1.010
1.010
0.9600
0.9600
250,208
-0.05(-4.95%)
Oct 22, 2021
0.9600
1.030
0.9282
1.010
325,395
+0.02(+2.05%)
Oct 21, 2021
0.9800
0.9900
0.9700
0.9897
89,239
+0.01(+0.99%)
Oct 20, 2021
0.9700
0.9900
0.9600
0.9800
168,930
+0.01(+0.90%)
Oct 19, 2021
0.9800
1.010
0.9600
0.9713
77,020
+0.01(+1.16%)
Oct 18, 2021
0.9900
1.020
0.9601
0.9602
217,955
-0.03(-3.01%)
Oct 15, 2021
1.010
1.020
0.9701
0.9900
229,384
-0.02(-1.98%)
Oct 14, 2021
1.000
1.040
0.9512
1.010
241,866
-0.01(-0.98%)
Oct 13, 2021
0.9300
1.050
0.9215
1.020
233,103
+0.06(+6.25%)
Oct 12, 2021
0.9100
0.9800
0.8950
0.9600
139,533
+0.07(+7.80%)
Oct 11, 2021
0.9000
0.9300
0.8900
0.8905
43,412
-0.03(-3.20%)
Oct 08, 2021
0.9300
0.9400
0.9030
0.9199
41,445
+0.00(+0.22%)
Oct 07, 2021
0.9000
0.9000
0.9000
0.9179
88,327
+0.03(+3.82%)
Oct 06, 2021
0.8700
0.9020
0.8700
0.8841
30,456
-0.02(-1.98%)
Oct 05, 2021
0.8933
0.9100
0.8775
0.9020
45,599
+0.01(+1.04%)
Oct 04, 2021
0.9200
0.9200
0.8900
0.8927
60,879
+0.00(+0.00%)
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.