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
Gevo Inc
(NQ:
GEVO
)
0.6837
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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, 2020
1.020
1.090
0.9700
1.000
15,602,483
-0.11(-9.91%)
Sep 29, 2020
0.8800
1.170
0.8600
1.110
27,758,696
+0.22(+24.72%)
Sep 28, 2020
0.9200
0.9290
0.8801
0.8900
8,129,475
-0.04(-4.30%)
Sep 25, 2020
0.8939
0.9393
0.8722
0.9300
7,248,300
+0.03(+3.33%)
Sep 24, 2020
0.8000
0.9629
0.7704
0.9000
15,241,233
+0.05(+5.88%)
Sep 23, 2020
0.9200
0.9300
0.8000
0.8500
11,161,437
-0.09(-9.57%)
Sep 22, 2020
0.9300
0.9600
0.9000
0.9400
5,524,736
-0.01(-1.05%)
Sep 21, 2020
0.9000
0.9800
0.8900
0.9500
9,369,932
+0.00(+0.15%)
Sep 18, 2020
0.8720
0.9498
0.8710
0.9486
10,020,600
+0.05(+5.40%)
Sep 17, 2020
0.9000
0.9800
0.8800
0.9000
20,043,316
+0.02(+2.32%)
Sep 16, 2020
0.8111
0.9200
0.7901
0.8796
19,786,956
+0.05(+5.72%)
Sep 15, 2020
0.8548
0.8788
0.8300
0.8320
7,898,509
-0.04(-4.37%)
Sep 14, 2020
0.8500
0.9300
0.8100
0.8700
11,553,116
+0.03(+3.72%)
Sep 11, 2020
0.8862
0.8948
0.8103
0.8388
14,271,300
-0.05(-5.58%)
Sep 10, 2020
0.9016
0.9624
0.8700
0.8884
15,360,980
-0.01(-1.52%)
Sep 09, 2020
0.9521
0.9777
0.8806
0.9021
28,027,236
-0.14(-13.26%)
Sep 08, 2020
1.080
1.110
1.030
1.040
31,151,804
-0.12(-10.34%)
Sep 04, 2020
1.170
1.180
1.020
1.160
27,664,700
+0.09(+8.41%)
Sep 03, 2020
1.160
1.190
1.020
1.070
36,002,608
-0.13(-10.83%)
Sep 02, 2020
1.240
1.280
1.170
1.200
25,891,908
-0.04(-3.23%)
Sep 01, 2020
1.210
1.280
1.170
1.240
36,015,304
-0.01(-0.80%)
Aug 31, 2020
1.280
1.310
1.210
1.250
44,770,304
+0.05(+4.17%)
Aug 28, 2020
1.340
1.450
1.170
1.200
173,364,896
+0.11(+10.09%)
Aug 27, 2020
1.180
1.270
1.010
1.090
66,179,480
-0.15(-12.10%)
Aug 26, 2020
1.390
1.410
1.210
1.240
54,313,476
-0.24(-16.22%)
Aug 25, 2020
1.490
1.590
1.350
1.480
93,799,768
+0.09(+6.47%)
Aug 24, 2020
1.270
1.490
1.200
1.390
88,523,744
+0.16(+13.01%)
Aug 21, 2020
1.470
1.600
1.160
1.230
240,048,800
-0.59(-32.42%)
Aug 20, 2020
0.9700
2.180
0.8800
1.820
983,735,168
+1.27(+232.72%)
Aug 19, 2020
0.5500
0.5700
0.5400
0.5470
1,919,556
-0.01(-1.88%)
Aug 18, 2020
0.5900
0.5900
0.5450
0.5575
4,358,439
+0.00(+0.50%)
Aug 17, 2020
0.5540
0.5720
0.5501
0.5547
1,562,601
-0.00(-0.31%)
Aug 14, 2020
0.5627
0.5649
0.5475
0.5564
2,244,300
-0.01(-2.03%)
Aug 13, 2020
0.5470
0.6100
0.5400
0.5679
6,540,159
+0.01(+2.51%)
Aug 12, 2020
0.5501
0.5789
0.5411
0.5540
2,720,564
-0.00(-0.84%)
Aug 11, 2020
0.5600
0.5900
0.5315
0.5587
4,065,134
-0.04(-7.41%)
Aug 10, 2020
0.5945
0.6274
0.5739
0.6034
5,301,494
+0.02(+3.78%)
Aug 07, 2020
0.5900
0.5945
0.5500
0.5814
2,732,700
-0.01(-1.31%)
Aug 06, 2020
0.5900
0.6266
0.5803
0.5891
3,703,375
+0.01(+1.57%)
Aug 05, 2020
0.6100
0.6100
0.5700
0.5800
3,020,499
-0.03(-4.92%)
Aug 04, 2020
0.5500
0.6200
0.5500
0.6100
6,998,396
+0.05(+9.42%)
Aug 03, 2020
0.5500
0.5650
0.5420
0.5575
2,044,705
+0.01(+1.64%)
Jul 31, 2020
0.5460
0.5680
0.5355
0.5485
1,695,800
-0.01(-2.05%)
Jul 30, 2020
0.5577
0.5750
0.5350
0.5600
2,625,785
-0.01(-1.50%)
Jul 29, 2020
0.5390
0.5870
0.5300
0.5685
3,295,790
+0.02(+3.38%)
Jul 28, 2020
0.5442
0.5650
0.5111
0.5499
3,328,387
-0.01(-0.92%)
Jul 27, 2020
0.5800
0.5800
0.5500
0.5550
4,064,052
-0.02(-4.29%)
Jul 24, 2020
0.5800
0.5937
0.5601
0.5799
2,801,600
-0.01(-1.21%)
Jul 23, 2020
0.6200
0.6240
0.5798
0.5870
4,261,112
-0.04(-6.83%)
Jul 22, 2020
0.6000
0.6464
0.5700
0.6300
8,022,806
+0.04(+6.06%)
Jul 21, 2020
0.5820
0.6000
0.5612
0.5940
5,953,265
+0.02(+2.71%)
Jul 20, 2020
0.5801
0.5950
0.5600
0.5783
6,239,766
-0.01(-1.90%)
Jul 17, 2020
0.6000
0.6058
0.5800
0.5895
4,363,700
-0.00(-0.30%)
Jul 16, 2020
0.6022
0.6095
0.5706
0.5913
4,816,827
-0.01(-1.71%)
Jul 15, 2020
0.6038
0.6350
0.5900
0.6016
5,078,132
+0.00(+0.43%)
Jul 14, 2020
0.6194
0.6375
0.5829
0.5990
6,283,362
-0.04(-6.41%)
Jul 13, 2020
0.6000
0.6600
0.5700
0.6400
13,978,394
+0.05(+8.84%)
Jul 10, 2020
0.6026
0.6170
0.5800
0.5880
7,315,300
-0.00(-0.24%)
Jul 09, 2020
0.6320
0.6475
0.5500
0.5894
10,617,734
-0.03(-4.94%)
Jul 08, 2020
0.6300
0.6900
0.5800
0.6200
17,094,334
-0.08(-11.43%)
Jul 07, 2020
0.7317
0.8399
0.6310
0.7000
51,773,304
+0.04(+6.22%)
Jul 06, 2020
0.5355
0.6700
0.5000
0.6590
57,194,844
+0.17(+34.54%)
Jul 02, 2020
0.4998
0.5049
0.4800
0.4898
6,931,500
+0.01(+2.04%)
Jul 01, 2020
0.5500
0.5500
0.4600
0.4800
25,601,334
-0.31(-39.24%)
Jun 30, 2020
0.9500
0.9800
0.7700
0.7900
2,318,182
-0.20(-20.20%)
Jun 29, 2020
0.9800
1.170
0.9500
0.9900
861,799
-0.06(-5.71%)
Jun 26, 2020
1.110
1.110
1.030
1.050
116,400
-0.06(-5.41%)
Jun 25, 2020
1.080
1.120
1.080
1.110
82,176
+0.03(+2.78%)
Jun 24, 2020
1.170
1.170
1.020
1.080
326,293
-0.06(-5.26%)
Jun 23, 2020
1.240
1.240
1.140
1.140
200,784
-0.08(-6.56%)
Jun 22, 2020
1.180
1.260
1.110
1.220
390,030
+0.07(+6.09%)
Jun 19, 2020
1.190
1.250
1.150
1.150
266,700
-0.02(-1.71%)
Jun 18, 2020
1.170
1.200
1.160
1.170
126,710
+0.00(+0.00%)
Jun 17, 2020
1.280
1.280
1.150
1.170
207,146
-0.09(-7.14%)
Jun 16, 2020
1.200
1.300
1.170
1.260
486,806
+0.07(+5.88%)
Jun 15, 2020
1.150
1.260
1.120
1.190
190,260
+0.00(+0.01%)
Jun 12, 2020
1.190
1.250
1.147
1.190
198,600
+0.05(+4.38%)
Jun 11, 2020
1.150
1.250
1.120
1.140
556,734
-0.17(-12.98%)
Jun 10, 2020
1.370
1.370
1.220
1.310
256,851
-0.05(-3.68%)
Jun 09, 2020
1.350
1.440
1.300
1.360
473,930
-0.08(-5.56%)
Jun 08, 2020
1.510
1.510
1.320
1.440
1,173,097
-0.04(-2.70%)
Jun 05, 2020
1.360
1.500
1.300
1.480
1,949,400
+0.18(+13.85%)
Jun 04, 2020
1.210
1.400
1.210
1.300
243,432
+0.09(+7.44%)
Jun 03, 2020
1.260
1.305
1.185
1.210
134,658
-0.11(-8.33%)
Jun 02, 2020
1.420
1.440
1.280
1.320
119,740
-0.06(-4.35%)
Jun 01, 2020
1.280
1.450
1.240
1.380
467,163
+0.09(+6.98%)
May 29, 2020
1.280
1.290
1.200
1.290
160,200
+0.02(+1.57%)
May 28, 2020
1.190
1.290
1.170
1.270
255,384
+0.09(+7.63%)
May 27, 2020
1.220
1.220
1.180
1.180
65,714
-0.04(-3.28%)
May 26, 2020
1.230
1.250
1.190
1.220
100,479
+0.04(+3.39%)
May 22, 2020
1.160
1.260
1.130
1.180
99,600
+0.02(+1.72%)
May 21, 2020
1.150
1.290
1.090
1.160
228,558
-0.04(-3.33%)
May 20, 2020
1.240
1.250
1.170
1.200
61,171
+0.01(+0.84%)
May 19, 2020
1.120
1.250
1.120
1.190
56,961
-0.08(-6.30%)
May 18, 2020
1.030
1.310
1.020
1.270
394,948
+0.23(+22.12%)
May 15, 2020
1.000
1.040
0.9200
1.040
182,800
+0.07(+7.22%)
May 14, 2020
1.010
1.025
0.9500
0.9700
113,132
-0.06(-5.83%)
May 13, 2020
1.050
1.080
1.000
1.030
182,861
-0.17(-14.17%)
May 12, 2020
1.110
1.230
1.100
1.200
445,074
+0.14(+13.21%)
May 11, 2020
1.120
1.120
1.040
1.060
61,921
-0.02(-1.85%)
May 08, 2020
1.070
1.130
1.040
1.080
135,000
+0.02(+1.89%)
May 07, 2020
1.080
1.100
1.060
1.060
68,426
-0.01(-0.93%)
May 06, 2020
1.120
1.130
1.060
1.070
85,001
-0.06(-5.31%)
May 05, 2020
1.120
1.180
1.120
1.130
82,908
-0.04(-3.42%)
May 04, 2020
1.100
1.180
1.080
1.170
125,680
+0.06(+5.41%)
May 01, 2020
1.180
1.230
1.080
1.110
165,500
-0.11(-9.02%)
Apr 30, 2020
1.500
1.500
1.170
1.220
325,479
-0.09(-6.87%)
Apr 29, 2020
1.080
1.490
1.050
1.310
1,151,808
+0.13(+11.02%)
Apr 28, 2020
0.9313
1.230
0.8800
1.180
2,060,922
+0.28(+31.11%)
Apr 27, 2020
0.9300
0.9303
0.8632
0.9000
170,976
-0.02(-2.17%)
Apr 24, 2020
0.9000
0.9500
0.8810
0.9200
79,600
+0.02(+2.22%)
Apr 23, 2020
0.9200
0.9501
0.8400
0.9000
122,464
-0.03(-3.23%)
Apr 22, 2020
0.8400
0.9600
0.8400
0.9300
128,686
+0.04(+4.38%)
Apr 21, 2020
0.9700
0.9700
0.8520
0.8910
87,145
-0.07(-7.19%)
Apr 20, 2020
0.9000
0.9800
0.9000
0.9600
113,545
+0.06(+6.51%)
Apr 17, 2020
0.8820
0.9050
0.8500
0.9013
78,200
+0.06(+7.30%)
Apr 16, 2020
0.9000
0.9000
0.8100
0.8400
111,690
+0.03(+3.07%)
Apr 15, 2020
0.9050
0.9050
0.8000
0.8150
102,638
-0.07(-7.39%)
Apr 14, 2020
0.8964
0.9000
0.8300
0.8800
93,642
+0.02(+2.84%)
Apr 13, 2020
0.8715
0.8758
0.8200
0.8557
74,876
+0.01(+1.13%)
Apr 09, 2020
0.8200
0.9100
0.8000
0.8461
160,700
+0.07(+8.45%)
Apr 08, 2020
0.8185
0.8185
0.7540
0.7802
50,250
-0.02(-2.46%)
Apr 07, 2020
0.8500
0.8500
0.7501
0.7999
108,611
+0.01(+1.25%)
Apr 06, 2020
0.8300
0.8300
0.7900
0.7900
76,264
-0.05(-5.94%)
Apr 03, 2020
0.7800
0.8500
0.7304
0.8399
129,700
+0.09(+11.99%)
Apr 02, 2020
0.7500
0.7900
0.7000
0.7500
111,661
+0.02(+2.80%)
Apr 01, 2020
0.8131
0.8199
0.7000
0.7296
251,250
-0.09(-11.02%)
Mar 31, 2020
0.9100
0.9300
0.8000
0.8200
158,712
-0.06(-6.82%)
Mar 30, 2020
0.8800
0.9400
0.8600
0.8800
66,623
-0.00(-0.43%)
Mar 27, 2020
0.9675
0.9675
0.8500
0.8838
108,500
-0.07(-6.97%)
Mar 26, 2020
0.9700
1.030
0.9000
0.9500
128,796
-0.01(-1.04%)
Mar 25, 2020
0.9200
1.000
0.8760
0.9600
240,832
+0.08(+9.34%)
Mar 24, 2020
0.8800
0.9500
0.8300
0.8780
159,470
+0.05(+5.78%)
Mar 23, 2020
0.9400
1.000
0.8000
0.8300
135,474
-0.04(-4.56%)
Mar 20, 2020
0.8925
1.090
0.8000
0.8697
344,300
+0.02(+2.32%)
Mar 19, 2020
0.9000
0.9400
0.8400
0.8500
157,941
-0.05(-5.56%)
Mar 18, 2020
1.170
1.200
0.7900
0.9000
302,129
-0.20(-18.18%)
Mar 17, 2020
1.120
1.120
0.9100
1.100
235,381
+0.09(+8.91%)
Mar 16, 2020
0.8210
1.040
0.7278
1.010
273,763
+0.19(+23.14%)
Mar 13, 2020
0.9900
1.000
0.8100
0.8202
196,200
-0.08(-8.87%)
Mar 12, 2020
0.9500
0.9500
0.6100
0.9000
378,855
-0.06(-6.25%)
Mar 11, 2020
1.110
1.140
0.9500
0.9600
258,453
-0.18(-15.79%)
Mar 10, 2020
1.260
1.260
1.020
1.140
187,685
+0.00(+0.00%)
Mar 09, 2020
1.200
1.320
1.140
1.140
220,275
-0.27(-19.15%)
Mar 06, 2020
1.540
1.560
1.380
1.410
206,300
-0.15(-9.62%)
Mar 05, 2020
1.600
1.620
1.550
1.560
113,178
-0.04(-2.50%)
Mar 04, 2020
1.680
1.680
1.580
1.600
108,038
+0.02(+1.27%)
Mar 03, 2020
1.650
1.750
1.540
1.580
180,373
-0.05(-3.07%)
Mar 02, 2020
1.490
1.640
1.450
1.630
271,779
+0.17(+11.64%)
Feb 28, 2020
1.510
1.600
1.460
1.460
303,100
-0.05(-3.31%)
Feb 27, 2020
1.590
1.590
1.510
1.510
270,093
-0.10(-6.21%)
Feb 26, 2020
1.710
1.720
1.510
1.610
262,867
-0.04(-2.42%)
Feb 25, 2020
1.900
1.910
1.610
1.650
338,573
-0.26(-13.61%)
Feb 24, 2020
1.970
1.970
1.850
1.910
154,966
-0.10(-4.98%)
Feb 21, 2020
2.040
2.049
1.970
2.010
114,700
-0.04(-1.95%)
Feb 20, 2020
2.050
2.070
2.010
2.050
116,024
+0.02(+0.99%)
Feb 19, 2020
2.000
2.050
1.930
2.030
290,793
+0.05(+2.53%)
Feb 18, 2020
2.000
2.050
1.950
1.980
130,405
-0.01(-0.50%)
Feb 14, 2020
1.990
2.040
1.960
1.990
93,300
+0.02(+1.02%)
Feb 13, 2020
2.010
2.010
1.930
1.970
137,762
-0.02(-1.01%)
Feb 12, 2020
2.060
2.080
1.980
1.990
180,998
-0.07(-3.40%)
Feb 11, 2020
2.040
2.160
2.015
2.060
164,301
+0.04(+1.98%)
Feb 10, 2020
2.070
2.071
2.010
2.020
132,761
-0.07(-3.35%)
Feb 07, 2020
2.170
2.210
2.060
2.090
117,900
-0.08(-3.69%)
Feb 06, 2020
2.210
2.240
2.110
2.170
334,534
+0.07(+3.58%)
Feb 05, 2020
2.010
2.140
2.010
2.095
87,911
+0.05(+2.20%)
Feb 04, 2020
2.040
2.090
2.010
2.050
100,971
+0.00(+0.00%)
Feb 03, 2020
2.030
2.060
1.980
2.050
116,415
+0.04(+1.99%)
Jan 31, 2020
1.990
2.040
1.980
2.010
126,800
+0.04(+2.03%)
Jan 30, 2020
2.030
2.030
1.970
1.970
113,688
-0.07(-3.67%)
Jan 29, 2020
2.040
2.070
1.990
2.045
179,362
-0.00(-0.24%)
Jan 28, 2020
2.090
2.090
2.020
2.050
76,447
+0.00(+0.00%)
Jan 27, 2020
2.110
2.110
2.010
2.050
194,156
-0.07(-3.30%)
Jan 24, 2020
2.150
2.180
2.110
2.120
106,600
-0.03(-1.40%)
Jan 23, 2020
2.160
2.170
2.100
2.150
144,759
-0.01(-0.46%)
Jan 22, 2020
2.140
2.230
2.130
2.160
225,125
+0.01(+0.47%)
Jan 21, 2020
2.220
2.220
2.100
2.150
296,556
-0.04(-1.83%)
Jan 17, 2020
2.300
2.300
2.180
2.190
340,400
-0.07(-3.10%)
Jan 16, 2020
2.240
2.320
2.220
2.260
433,456
+0.07(+3.20%)
Jan 15, 2020
2.330
2.340
2.180
2.190
1,164,934
-0.08(-3.52%)
Jan 14, 2020
2.260
2.330
2.180
2.270
362,792
+0.03(+1.34%)
Jan 13, 2020
2.290
2.290
2.220
2.240
84,217
-0.03(-1.32%)
Jan 10, 2020
2.220
2.330
2.220
2.270
88,300
+0.05(+2.25%)
Jan 09, 2020
2.300
2.340
2.220
2.220
141,170
-0.07(-3.06%)
Jan 08, 2020
2.320
2.340
2.250
2.290
109,291
-0.05(-2.14%)
Jan 07, 2020
2.360
2.385
2.300
2.340
106,734
-0.01(-0.43%)
Jan 06, 2020
2.330
2.410
2.310
2.350
107,571
-0.06(-2.49%)
Jan 03, 2020
2.460
2.473
2.370
2.410
118,900
+0.01(+0.42%)
Jan 02, 2020
2.370
2.470
2.340
2.400
212,086
+0.09(+3.90%)
Dec 31, 2019
2.320
2.350
2.270
2.310
144,900
-0.01(-0.43%)
Dec 30, 2019
2.420
2.510
2.310
2.320
241,492
-0.13(-5.31%)
Dec 27, 2019
2.510
2.556
2.450
2.450
117,700
+0.00(+0.00%)
Dec 26, 2019
2.570
2.650
2.450
2.450
97,392
-0.11(-4.30%)
Dec 24, 2019
2.630
2.630
2.510
2.560
81,100
-0.07(-2.66%)
Dec 23, 2019
2.660
2.690
2.610
2.630
118,869
-0.02(-0.75%)
Dec 20, 2019
2.650
2.660
2.567
2.650
183,700
+0.09(+3.52%)
Dec 19, 2019
2.700
2.720
2.560
2.560
337,778
-0.08(-3.03%)
Dec 18, 2019
2.540
2.910
2.460
2.640
633,319
+0.19(+7.76%)
Dec 17, 2019
2.450
2.580
2.360
2.450
1,396,224
+0.15(+6.52%)
Dec 16, 2019
2.300
2.410
2.300
2.300
65,331
+0.00(+0.00%)
Dec 13, 2019
2.390
2.390
2.270
2.300
43,400
-0.09(-3.77%)
Dec 12, 2019
2.300
2.420
2.280
2.390
89,133
+0.05(+2.14%)
Dec 11, 2019
2.240
2.350
2.200
2.340
106,160
+0.12(+5.41%)
Dec 10, 2019
2.190
2.270
2.140
2.220
54,299
+0.00(+0.00%)
Dec 09, 2019
2.350
2.350
2.210
2.220
121,277
-0.10(-4.31%)
Dec 06, 2019
2.360
2.420
2.320
2.320
120,800
-0.04(-1.69%)
Dec 05, 2019
2.370
2.400
2.310
2.360
82,801
-0.01(-0.42%)
Dec 04, 2019
2.360
2.400
2.360
2.370
56,581
+0.00(+0.00%)
Dec 03, 2019
2.300
2.450
2.280
2.370
127,667
+0.00(+0.00%)
Dec 02, 2019
2.500
2.530
2.310
2.370
256,156
+0.08(+3.49%)
Nov 29, 2019
2.350
2.377
2.290
2.290
57,800
-0.06(-2.55%)
Nov 27, 2019
2.330
2.389
2.300
2.350
63,800
+0.00(+0.00%)
Nov 26, 2019
2.400
2.500
2.330
2.350
91,298
-0.03(-1.26%)
Nov 25, 2019
2.320
2.450
2.300
2.380
152,431
+0.08(+3.70%)
Nov 22, 2019
2.300
2.368
2.270
2.295
37,000
-0.00(-0.22%)
Nov 21, 2019
2.270
2.320
2.260
2.300
52,386
+0.04(+1.77%)
Nov 20, 2019
2.360
2.440
2.260
2.260
60,928
-0.12(-5.04%)
Nov 19, 2019
2.410
2.420
2.250
2.380
73,870
+0.04(+1.93%)
Nov 18, 2019
2.450
2.520
2.280
2.335
217,223
-0.16(-6.22%)
Nov 15, 2019
2.600
2.613
2.460
2.490
60,000
-0.07(-2.73%)
Nov 14, 2019
2.480
2.620
2.430
2.560
169,552
+0.13(+5.35%)
Nov 13, 2019
2.470
2.509
2.400
2.430
136,716
-0.12(-4.71%)
Nov 12, 2019
2.540
2.570
2.500
2.550
100,899
+0.03(+1.19%)
Nov 11, 2019
2.540
2.557
2.500
2.520
48,496
-0.02(-0.79%)
Nov 08, 2019
2.640
2.640
2.520
2.540
50,400
-0.04(-1.55%)
Nov 07, 2019
2.600
2.627
2.510
2.580
80,143
+0.02(+0.78%)
Nov 06, 2019
2.650
2.690
2.560
2.560
132,113
-0.12(-4.48%)
Nov 05, 2019
2.610
2.790
2.410
2.680
964,797
+0.29(+12.13%)
Nov 04, 2019
2.360
2.440
2.330
2.390
123,765
+0.01(+0.42%)
Nov 01, 2019
2.380
2.440
2.360
2.380
27,800
+0.02(+0.85%)
Oct 31, 2019
2.490
2.500
2.350
2.360
57,698
-0.14(-5.60%)
Oct 30, 2019
2.570
2.570
2.490
2.500
41,123
-0.08(-3.10%)
Oct 29, 2019
2.520
2.670
2.489
2.580
74,194
+0.06(+2.38%)
Oct 28, 2019
2.510
2.550
2.410
2.520
71,855
-0.01(-0.40%)
Oct 25, 2019
2.630
2.640
2.500
2.530
76,600
-0.11(-4.17%)
Oct 24, 2019
2.720
2.720
2.620
2.640
36,181
-0.10(-3.65%)
Oct 23, 2019
2.730
2.750
2.670
2.740
42,736
-0.02(-0.72%)
Oct 22, 2019
2.800
2.827
2.726
2.760
34,073
-0.03(-1.08%)
Oct 21, 2019
2.810
2.820
2.770
2.790
33,563
-0.05(-1.76%)
Oct 18, 2019
2.810
2.854
2.762
2.840
52,100
+0.01(+0.35%)
Oct 17, 2019
2.730
2.830
2.670
2.830
50,685
+0.09(+3.28%)
Oct 16, 2019
2.790
2.840
2.720
2.740
72,677
-0.06(-2.14%)
Oct 15, 2019
2.850
2.930
2.800
2.800
46,246
-0.05(-1.75%)
Oct 14, 2019
2.830
2.900
2.820
2.850
31,295
+0.00(+0.00%)
Oct 11, 2019
2.880
2.900
2.830
2.850
41,500
+0.02(+0.71%)
Oct 10, 2019
2.850
2.950
2.810
2.830
97,430
-0.07(-2.41%)
Oct 09, 2019
2.980
2.990
2.790
2.900
80,110
-0.02(-0.68%)
Oct 08, 2019
3.000
3.020
2.850
2.920
92,107
-0.06(-2.01%)
Oct 07, 2019
3.060
3.180
2.954
2.980
148,804
-0.05(-1.65%)
Oct 04, 2019
2.980
3.080
2.960
3.030
105,300
+0.07(+2.36%)
Oct 03, 2019
2.930
3.050
2.770
2.960
205,056
+0.02(+0.68%)
Oct 02, 2019
3.020
3.200
2.910
2.940
127,862
-0.09(-2.97%)
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.