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
Mmtec Inc
(NQ:
MTC
)
2.460
-0.570 (-18.81%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 2, 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 (%)
Apr 30, 2024
3.570
3.620
2.940
3.120
271,915
-0.48(-13.33%)
Apr 29, 2024
2.860
3.750
2.830
3.600
781,698
+0.72(+25.00%)
Apr 26, 2024
2.990
3.070
2.650
2.880
260,699
-0.27(-8.57%)
Apr 25, 2024
3.360
3.990
2.750
3.150
2,052,271
-0.45(-12.50%)
Apr 24, 2024
2.570
3.700
2.320
3.600
9,409,257
+1.36(+60.71%)
Apr 23, 2024
1.710
2.500
1.600
2.240
6,066,167
+0.67(+42.68%)
Apr 22, 2024
1.690
1.690
1.560
1.570
13,616
-0.05(-3.09%)
Apr 19, 2024
1.670
1.700
1.460
1.620
78,939
-0.08(-4.71%)
Apr 18, 2024
1.630
1.720
1.580
1.700
31,136
+0.13(+8.28%)
Apr 17, 2024
1.590
1.750
1.560
1.570
43,876
-0.04(-2.48%)
Apr 16, 2024
1.560
1.650
1.554
1.610
23,811
+0.04(+2.55%)
Apr 15, 2024
1.740
1.785
1.570
1.570
44,115
-0.20(-11.30%)
Apr 12, 2024
1.780
1.820
1.710
1.770
35,754
-0.02(-1.12%)
Apr 11, 2024
1.760
2.000
1.720
1.790
32,077
+0.02(+1.13%)
Apr 10, 2024
1.800
1.800
1.710
1.770
17,421
-0.03(-1.67%)
Apr 09, 2024
1.860
1.880
1.780
1.800
44,118
-0.03(-1.64%)
Apr 08, 2024
1.820
1.880
1.740
1.830
32,515
+0.01(+0.55%)
Apr 05, 2024
1.700
1.850
1.690
1.820
76,912
+0.12(+7.06%)
Apr 04, 2024
1.680
1.740
1.680
1.700
34,023
+0.00(+0.00%)
Apr 03, 2024
1.800
1.800
1.680
1.700
38,013
-0.08(-4.49%)
Apr 02, 2024
1.830
1.870
1.780
1.780
15,820
-0.09(-4.81%)
Apr 01, 2024
1.940
1.940
1.780
1.870
52,295
+0.03(+1.63%)
Mar 28, 2024
1.900
1.900
1.800
1.840
49,067
-0.02(-1.08%)
Mar 27, 2024
1.920
1.950
1.850
1.860
49,259
-0.03(-1.59%)
Mar 26, 2024
1.900
2.005
1.870
1.890
62,336
-0.04(-2.07%)
Mar 25, 2024
2.350
2.350
1.900
1.930
203,556
-0.32(-14.22%)
Mar 22, 2024
2.220
2.300
2.010
2.250
176,139
-0.05(-2.17%)
Mar 21, 2024
1.860
2.470
1.860
2.300
637,482
+0.39(+20.42%)
Mar 20, 2024
1.920
1.936
1.840
1.910
33,531
+0.02(+1.06%)
Mar 19, 2024
1.950
1.979
1.860
1.890
51,474
-0.05(-2.58%)
Mar 18, 2024
1.990
2.060
1.880
1.940
102,960
-0.26(-11.82%)
Mar 15, 2024
1.560
2.200
1.550
2.200
420,781
+0.61(+38.36%)
Mar 14, 2024
1.740
1.745
1.580
1.590
402,074
-0.17(-9.66%)
Mar 13, 2024
1.960
1.970
1.760
1.760
92,011
-0.17(-8.81%)
Mar 12, 2024
1.980
2.016
1.840
1.930
356,499
-0.04(-2.03%)
Mar 11, 2024
1.940
2.060
1.850
1.970
268,008
+0.01(+0.51%)
Mar 08, 2024
2.250
2.250
1.910
1.960
342,513
+0.01(+0.51%)
Mar 07, 2024
2.140
2.140
1.800
1.950
324,674
-0.36(-15.58%)
Mar 06, 2024
2.170
2.350
2.100
2.310
514,569
-0.09(-3.75%)
Mar 05, 2024
2.110
2.590
2.082
2.400
923,931
+0.04(+1.69%)
Mar 04, 2024
2.390
2.430
1.920
2.360
1,760,579
-0.20(-7.81%)
Mar 01, 2024
1.700
3.830
1.450
2.560
74,528,568
+1.26(+96.92%)
Feb 29, 2024
1.470
1.490
1.290
1.300
81,701
-0.15(-10.34%)
Feb 28, 2024
1.170
1.580
1.080
1.450
524,306
+0.38(+35.51%)
Feb 27, 2024
1.050
1.130
1.040
1.070
72,782
-0.01(-0.93%)
Feb 26, 2024
1.090
1.090
1.010
1.080
55,279
+0.02(+1.89%)
Feb 23, 2024
1.050
1.120
1.010
1.060
96,000
-0.05(-4.50%)
Feb 22, 2024
1.360
1.420
1.000
1.110
431,118
-0.29(-20.71%)
Feb 21, 2024
1.290
1.450
1.269
1.400
76,575
+0.10(+7.69%)
Feb 20, 2024
1.290
1.370
1.270
1.300
29,189
-0.07(-5.45%)
Feb 16, 2024
1.260
1.405
1.251
1.375
26,673
+0.03(+2.61%)
Feb 15, 2024
1.470
1.700
1.051
1.340
380,447
-0.12(-8.22%)
Feb 14, 2024
1.590
1.617
1.460
1.460
11,868
-0.08(-5.19%)
Feb 13, 2024
1.660
1.660
1.450
1.540
31,494
-0.14(-8.33%)
Feb 12, 2024
1.750
1.790
1.658
1.680
18,277
-0.07(-4.00%)
Feb 09, 2024
1.830
1.920
1.670
1.750
28,747
+0.01(+0.57%)
Feb 08, 2024
1.590
1.960
1.590
1.740
82,394
+0.15(+9.43%)
Feb 07, 2024
1.460
1.628
1.460
1.590
13,728
+0.13(+8.90%)
Feb 06, 2024
1.420
1.600
1.420
1.460
24,613
+0.04(+2.82%)
Feb 05, 2024
1.390
1.500
1.390
1.420
40,992
-0.07(-4.70%)
Feb 02, 2024
1.400
1.500
1.360
1.490
26,700
+0.00(+0.07%)
Feb 01, 2024
1.640
1.680
1.434
1.489
40,382
-0.15(-9.21%)
Jan 31, 2024
1.500
1.640
1.480
1.640
130,970
-0.01(-0.61%)
Jan 30, 2024
1.780
1.792
1.620
1.650
42,233
-0.18(-9.84%)
Jan 29, 2024
1.900
1.947
1.830
1.830
62,603
-0.07(-3.58%)
Jan 26, 2024
1.800
1.910
1.800
1.898
32,216
-0.03(-1.66%)
Jan 25, 2024
2.030
2.090
1.850
1.930
64,585
-0.11(-5.39%)
Jan 24, 2024
2.130
2.230
2.000
2.040
42,050
-0.07(-3.32%)
Jan 23, 2024
2.270
2.285
2.080
2.110
46,496
-0.12(-5.38%)
Jan 22, 2024
2.460
2.633
2.080
2.230
127,056
-0.22(-8.98%)
Jan 19, 2024
1.990
2.800
1.890
2.450
398,089
+0.42(+20.39%)
Jan 18, 2024
2.150
2.160
1.850
2.035
88,266
+0.08(+3.83%)
Jan 17, 2024
2.080
2.270
1.920
1.960
97,163
+0.01(+0.51%)
Jan 16, 2024
1.900
2.000
1.900
1.950
29,785
-0.03(-1.52%)
Jan 12, 2024
1.920
2.060
1.882
1.980
72,364
+0.05(+2.59%)
Jan 11, 2024
2.250
2.250
1.900
1.930
134,401
-0.37(-16.09%)
Jan 10, 2024
2.400
2.400
2.160
2.300
270,775
-0.05(-2.13%)
Jan 09, 2024
1.930
2.400
1.930
2.350
1,308,356
+0.29(+14.08%)
Jan 08, 2024
2.370
2.370
1.810
2.060
476,789
-0.29(-12.34%)
Jan 05, 2024
2.000
2.450
1.950
2.350
1,101,493
+0.27(+12.98%)
Jan 04, 2024
1.700
2.090
1.630
2.080
1,616,650
+0.27(+14.92%)
Jan 03, 2024
0.9500
2.000
0.9100
1.810
9,835,321
+0.84(+86.58%)
Jan 02, 2024
0.9816
1.030
0.9637
0.9701
65,784
-0.03(-2.99%)
Dec 29, 2023
0.9200
1.100
0.8800
1.000
772,432
+0.00(+0.00%)
Dec 28, 2023
0.9700
1.050
0.9700
1.000
47,047
+0.05(+5.26%)
Dec 27, 2023
0.9400
0.9900
0.9200
0.9500
104,761
+0.00(+0.01%)
Dec 26, 2023
0.8800
0.9499
0.8801
0.9499
26,394
+0.06(+7.33%)
Dec 22, 2023
0.8900
0.9450
0.8800
0.8850
30,702
-0.01(-0.56%)
Dec 21, 2023
0.8900
0.9189
0.8800
0.8900
14,783
-0.04(-4.30%)
Dec 20, 2023
0.7700
0.9400
0.7700
0.9300
234,987
+0.13(+16.25%)
Dec 19, 2023
0.7500
0.8190
0.7500
0.8000
83,875
+0.06(+7.60%)
Dec 18, 2023
0.8558
0.8861
0.7128
0.7435
228,275
-0.13(-15.22%)
Dec 15, 2023
0.8500
0.8999
0.8500
0.8770
25,606
+0.02(+2.90%)
Dec 14, 2023
0.8400
0.9099
0.8400
0.8523
27,823
+0.01(+1.43%)
Dec 13, 2023
0.8825
0.9479
0.8300
0.8403
32,892
-0.04(-4.70%)
Dec 12, 2023
0.9400
0.9400
0.8700
0.8817
69,766
-0.05(-5.19%)
Dec 11, 2023
1.050
1.100
0.9300
0.9300
119,664
-0.12(-11.43%)
Dec 08, 2023
1.080
1.100
1.030
1.050
51,929
+0.00(+0.00%)
Dec 07, 2023
1.100
1.100
1.010
1.050
46,575
-0.01(-0.94%)
Dec 06, 2023
1.140
1.140
1.060
1.060
45,456
-0.03(-2.75%)
Dec 05, 2023
1.050
1.145
1.038
1.090
58,512
+0.04(+3.81%)
Dec 04, 2023
1.080
1.104
1.000
1.050
62,492
+0.02(+1.94%)
Dec 01, 2023
1.100
1.125
1.030
1.030
70,895
-0.12(-10.43%)
Nov 30, 2023
1.280
1.280
1.070
1.150
147,330
-0.11(-8.73%)
Nov 29, 2023
1.350
1.350
1.150
1.260
284,737
-0.11(-8.03%)
Nov 28, 2023
1.360
1.450
1.280
1.370
238,926
-0.03(-2.14%)
Nov 27, 2023
1.390
1.470
1.200
1.400
1,187,437
+0.02(+1.45%)
Nov 24, 2023
1.230
1.390
1.130
1.380
6,087,087
+0.40(+40.79%)
Nov 22, 2023
0.9800
1.020
0.9766
0.9802
518,492
-0.01(-1.09%)
Nov 21, 2023
1.000
1.030
0.9901
0.9910
8,639
+0.00(+0.10%)
Nov 20, 2023
1.000
1.030
0.9800
0.9900
63,824
-0.04(-3.88%)
Nov 17, 2023
0.9900
1.050
0.9350
1.030
194,108
+0.03(+2.49%)
Nov 16, 2023
1.030
1.032
0.9700
1.005
96,394
-0.04(-3.37%)
Nov 15, 2023
1.040
1.070
1.030
1.040
112,812
-0.03(-2.80%)
Nov 14, 2023
1.080
1.080
1.020
1.070
55,705
+0.02(+1.90%)
Nov 13, 2023
1.050
1.119
1.020
1.050
117,696
+0.04(+3.96%)
Nov 10, 2023
1.140
1.170
1.000
1.010
171,225
-0.15(-12.93%)
Nov 09, 2023
1.130
1.190
1.080
1.160
124,817
-0.01(-0.85%)
Nov 08, 2023
1.220
1.230
1.030
1.170
229,471
-0.05(-4.10%)
Nov 07, 2023
1.170
1.220
1.140
1.220
87,909
+0.05(+4.27%)
Nov 06, 2023
1.120
1.210
1.000
1.170
314,894
+0.02(+1.74%)
Nov 03, 2023
0.9900
1.190
0.9701
1.150
634,887
+0.14(+13.67%)
Nov 02, 2023
1.050
1.050
0.9500
1.012
191,051
-0.02(-1.78%)
Nov 01, 2023
1.070
1.109
0.9801
1.030
243,162
-0.05(-4.63%)
Oct 31, 2023
1.170
1.180
0.9880
1.080
674,243
+0.00(+0.00%)
Oct 30, 2023
1.040
1.210
1.016
1.080
516,944
+0.02(+1.89%)
Oct 27, 2023
1.010
1.080
0.9552
1.060
311,668
+0.02(+1.92%)
Oct 26, 2023
1.130
1.130
0.9150
1.040
616,226
+0.00(+0.00%)
Oct 25, 2023
0.9500
1.180
0.9101
1.040
1,277,883
+0.02(+1.96%)
Oct 24, 2023
1.050
1.200
0.9353
1.020
1,469,160
-0.10(-8.93%)
Oct 23, 2023
1.190
1.460
1.000
1.120
3,251,442
-0.32(-22.22%)
Oct 20, 2023
2.060
4.860
1.290
1.440
33,362,804
-0.62(-30.10%)
Oct 19, 2023
1.650
2.480
1.470
2.060
14,972,705
+0.70(+51.47%)
Oct 18, 2023
1.080
1.440
1.050
1.360
2,056,076
+0.32(+30.77%)
Oct 17, 2023
0.9200
1.100
0.8730
1.040
1,368,194
+0.07(+7.22%)
Oct 16, 2023
0.5500
1.360
0.5775
0.9700
20,036,728
+0.38(+64.43%)
Oct 13, 2023
0.4899
0.5899
0.4800
0.5899
19,870
+0.10(+20.39%)
Oct 12, 2023
0.4787
0.5150
0.4787
0.4900
7,339
-0.02(-4.82%)
Oct 11, 2023
0.4850
0.5150
0.4850
0.5148
10,700
-0.00(-0.04%)
Oct 10, 2023
0.4910
0.5150
0.4910
0.5150
14,762
+0.04(+8.33%)
Oct 09, 2023
0.4800
0.5199
0.4700
0.4754
46,875
-0.01(-2.98%)
Oct 06, 2023
0.5000
0.5000
0.4744
0.4900
9,822
-0.01(-1.98%)
Oct 05, 2023
0.4751
0.5140
0.4751
0.4999
41,716
+0.02(+5.22%)
Oct 04, 2023
0.4750
0.4751
0.4750
0.4751
11,254
-0.00(-0.83%)
Oct 03, 2023
0.5000
0.5000
0.4400
0.4791
68,283
+0.01(+1.91%)
Oct 02, 2023
0.5200
0.5200
0.4627
0.4701
60,532
-0.04(-8.58%)
Sep 29, 2023
0.4640
0.5180
0.4313
0.5142
1,312,774
+0.07(+16.92%)
Sep 28, 2023
0.4280
0.4635
0.4100
0.4398
55,888
+0.04(+9.95%)
Sep 27, 2023
0.4900
0.5000
0.3950
0.4000
346,438
-0.11(-22.27%)
Sep 26, 2023
0.5141
0.5300
0.4799
0.5146
404,321
-0.02(-2.91%)
Sep 25, 2023
0.4000
0.5300
0.4726
0.5300
19,832
+0.06(+13.83%)
Sep 22, 2023
0.5000
0.5000
0.4400
0.4656
28,098
-0.02(-4.32%)
Sep 21, 2023
0.4935
0.5018
0.4841
0.4866
70,760
-0.01(-1.26%)
Sep 20, 2023
0.4500
0.5500
0.4549
0.4928
40,779
-0.01(-1.54%)
Sep 19, 2023
0.4801
0.5500
0.4525
0.5005
205,265
+0.02(+4.23%)
Sep 18, 2023
0.4840
0.5480
0.4501
0.4802
19,518
-0.02(-3.77%)
Sep 15, 2023
0.4400
0.4990
0.4002
0.4990
120,323
+0.05(+10.89%)
Sep 14, 2023
0.4005
0.4500
0.4005
0.4500
137,342
+0.04(+8.99%)
Sep 13, 2023
0.5300
0.5639
0.3572
0.4129
467,635
-0.15(-26.78%)
Sep 12, 2023
0.5599
0.5809
0.5501
0.5639
74,609
-0.03(-5.64%)
Sep 11, 2023
0.6318
0.6321
0.5301
0.5976
205,575
-0.03(-5.02%)
Sep 08, 2023
0.6501
0.6501
0.6017
0.6292
44,473
-0.01(-1.99%)
Sep 07, 2023
0.6826
0.6826
0.6420
0.6420
19,093
-0.01(-1.25%)
Sep 06, 2023
0.6600
0.6700
0.6500
0.6501
45,524
-0.01(-0.76%)
Sep 05, 2023
0.6860
0.6860
0.6527
0.6551
29,045
-0.02(-3.66%)
Sep 01, 2023
0.6900
0.7000
0.6500
0.6800
37,142
+0.00(+0.00%)
Aug 31, 2023
0.7000
0.7000
0.6510
0.6800
70,406
-0.02(-2.86%)
Aug 30, 2023
0.7000
0.7000
0.6800
0.7000
20,153
+0.02(+2.81%)
Aug 29, 2023
0.7000
0.7000
0.6800
0.6809
34,862
-0.02(-2.73%)
Aug 28, 2023
0.7000
0.7499
0.6999
0.7000
24,520
+0.00(+0.01%)
Aug 25, 2023
0.7200
0.7333
0.6900
0.6999
54,484
-0.05(-6.15%)
Aug 24, 2023
0.7123
0.7458
0.7100
0.7458
17,809
+0.04(+5.04%)
Aug 23, 2023
0.7375
0.7484
0.7100
0.7100
19,001
-0.02(-2.34%)
Aug 22, 2023
0.7518
0.7600
0.7270
0.7270
10,966
-0.01(-1.77%)
Aug 21, 2023
0.7290
0.7700
0.7290
0.7401
15,670
-0.01(-0.72%)
Aug 18, 2023
0.7300
0.7640
0.7258
0.7455
24,872
+0.01(+0.74%)
Aug 17, 2023
0.7600
0.7890
0.7400
0.7400
10,811
-0.00(-0.13%)
Aug 16, 2023
0.7500
0.7850
0.7410
0.7410
16,118
-0.01(-1.78%)
Aug 15, 2023
0.7800
0.8030
0.7300
0.7544
16,115
-0.03(-4.32%)
Aug 14, 2023
0.8347
0.8347
0.7533
0.7885
20,437
-0.01(-0.82%)
Aug 11, 2023
0.7800
0.8300
0.7778
0.7950
12,673
+0.01(+0.63%)
Aug 10, 2023
0.8044
0.8371
0.7900
0.7900
9,215
-0.05(-5.62%)
Aug 09, 2023
0.7650
0.8371
0.7500
0.8370
18,908
+0.06(+7.86%)
Aug 08, 2023
0.8300
0.8400
0.7608
0.7760
31,086
-0.04(-4.68%)
Aug 07, 2023
0.8200
0.8490
0.8100
0.8141
15,298
-0.01(-0.72%)
Aug 04, 2023
0.8400
0.8650
0.8200
0.8200
27,151
-0.03(-3.18%)
Aug 03, 2023
0.8500
0.8700
0.8101
0.8469
38,369
-0.00(-0.36%)
Aug 02, 2023
0.8000
0.8500
0.7951
0.8500
26,015
+0.02(+2.67%)
Aug 01, 2023
0.7950
0.8390
0.7950
0.8279
34,551
+0.01(+0.79%)
Jul 31, 2023
0.7905
0.8440
0.7905
0.8214
31,123
+0.01(+0.79%)
Jul 28, 2023
0.8100
0.8500
0.7734
0.8150
125,118
+0.03(+4.21%)
Jul 27, 2023
0.8100
0.8100
0.7651
0.7821
26,322
-0.01(-1.62%)
Jul 26, 2023
0.7890
0.8057
0.7701
0.7950
9,006
-0.02(-2.81%)
Jul 25, 2023
0.7800
0.8295
0.7773
0.8180
35,075
+0.04(+4.87%)
Jul 24, 2023
0.7512
0.7800
0.7301
0.7800
30,513
+0.02(+2.96%)
Jul 21, 2023
0.7800
0.7930
0.7500
0.7576
20,264
-0.02(-2.50%)
Jul 20, 2023
0.7400
0.8300
0.7135
0.7770
27,809
-0.00(-0.40%)
Jul 19, 2023
0.7761
0.8090
0.7700
0.7801
25,180
+0.01(+1.31%)
Jul 18, 2023
0.7800
0.7800
0.7501
0.7700
23,779
+0.02(+2.50%)
Jul 17, 2023
0.7100
0.7695
0.7100
0.7512
64,782
-0.01(-1.17%)
Jul 14, 2023
0.7813
0.8040
0.7601
0.7601
8,291
-0.02(-2.21%)
Jul 13, 2023
0.7740
0.8700
0.7710
0.7773
782,260
-0.03(-4.21%)
Jul 12, 2023
0.7400
0.8299
0.7401
0.8115
230,581
+0.08(+11.00%)
Jul 11, 2023
0.7000
0.7450
0.7000
0.7311
22,762
+0.02(+2.97%)
Jul 10, 2023
0.6900
0.7250
0.6850
0.7100
21,204
+0.03(+4.41%)
Jul 07, 2023
0.6808
0.7008
0.6610
0.6800
113,724
-0.02(-3.13%)
Jul 06, 2023
0.7303
0.7400
0.7007
0.7020
99,629
-0.05(-6.40%)
Jul 05, 2023
0.7549
0.7600
0.7230
0.7500
69,245
-0.01(-1.32%)
Jul 03, 2023
0.7300
0.7600
0.7300
0.7600
42,662
+0.02(+2.70%)
Jun 30, 2023
0.7480
0.7610
0.7300
0.7400
60,633
-0.03(-4.41%)
Jun 29, 2023
0.7800
0.7800
0.7502
0.7741
41,104
+0.01(+1.19%)
Jun 28, 2023
0.7800
0.7842
0.7500
0.7650
38,123
-0.02(-2.45%)
Jun 27, 2023
0.7850
0.7924
0.7521
0.7842
79,629
+0.01(+1.11%)
Jun 26, 2023
0.8191
0.8192
0.7600
0.7756
459,113
-0.05(-5.95%)
Jun 23, 2023
0.8199
0.8293
0.8010
0.8247
28,310
+0.01(+1.46%)
Jun 22, 2023
0.8010
0.8200
0.7900
0.8128
33,413
-0.00(-0.33%)
Jun 21, 2023
0.7900
0.8300
0.7900
0.8155
94,259
+0.01(+0.68%)
Jun 20, 2023
0.7700
0.8600
0.7699
0.8100
362,265
+0.04(+5.19%)
Jun 16, 2023
0.8800
0.8980
0.7100
0.7700
478,357
-0.11(-12.70%)
Jun 15, 2023
0.8360
0.8999
0.8211
0.8820
125,889
+0.02(+2.56%)
Jun 14, 2023
0.8300
0.8700
0.8244
0.8600
62,861
+0.01(+0.94%)
Jun 13, 2023
0.8250
0.8538
0.8201
0.8520
31,799
+0.03(+3.89%)
Jun 12, 2023
0.8200
0.8699
0.8180
0.8201
133,136
+0.00(+0.13%)
Jun 09, 2023
0.8345
0.8900
0.8100
0.8190
317,314
-0.02(-2.50%)
Jun 08, 2023
0.8010
0.8640
0.8010
0.8400
306,372
+0.04(+4.56%)
Jun 07, 2023
0.8140
0.8300
0.7762
0.8034
51,311
-0.01(-1.36%)
Jun 06, 2023
0.7903
0.8426
0.7842
0.8145
48,455
+0.01(+1.04%)
Jun 05, 2023
0.8274
0.8290
0.7763
0.8061
83,206
-0.00(-0.48%)
Jun 02, 2023
0.7800
0.8700
0.7100
0.8100
321,103
+0.05(+6.83%)
Jun 01, 2023
0.7700
0.7900
0.7371
0.7582
84,338
+0.00(+0.24%)
May 31, 2023
0.7200
0.7700
0.7200
0.7564
33,591
+0.02(+3.33%)
May 30, 2023
0.7200
0.7899
0.7232
0.7320
186,021
+0.00(+0.22%)
May 26, 2023
0.7300
0.7666
0.7116
0.7304
113,567
-0.01(-1.83%)
May 25, 2023
0.7900
0.8010
0.7303
0.7440
124,718
-0.05(-5.82%)
May 24, 2023
0.8045
0.8099
0.7847
0.7900
70,597
+0.01(+1.28%)
May 23, 2023
0.8102
0.8250
0.7800
0.7800
134,412
-0.03(-3.73%)
May 22, 2023
0.8600
0.8600
0.8013
0.8102
92,943
+0.03(+3.87%)
May 19, 2023
0.9200
0.9600
0.7700
0.7800
1,080,266
-0.14(-15.03%)
May 18, 2023
0.9400
0.9480
0.9000
0.9180
110,063
-0.03(-2.89%)
May 17, 2023
0.9500
0.9652
0.9300
0.9453
102,885
+0.01(+0.56%)
May 16, 2023
0.9900
0.9900
0.9064
0.9400
261,174
-0.07(-6.93%)
May 15, 2023
0.9400
1.030
0.9101
1.010
253,082
+0.07(+7.42%)
May 12, 2023
1.020
1.060
0.9000
0.9402
618,953
-0.16(-14.53%)
May 11, 2023
1.280
1.280
0.9311
1.100
5,054,337
+0.06(+5.77%)
May 10, 2023
0.9400
1.140
0.9350
1.040
1,370,058
+0.10(+10.37%)
May 09, 2023
0.9193
0.9989
0.9000
0.9423
253,247
+0.00(+0.24%)
May 08, 2023
0.9600
0.9900
0.9300
0.9400
156,225
-0.04(-3.85%)
May 05, 2023
1.000
1.080
0.9300
0.9776
808,604
-0.03(-3.21%)
May 04, 2023
1.250
1.390
1.000
1.010
729,273
-0.34(-25.19%)
May 03, 2023
1.440
1.680
1.200
1.350
2,375,418
-0.04(-2.88%)
May 02, 2023
1.010
2.170
0.9115
1.390
4,624,589
+0.35(+33.65%)
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.