Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: TOON )

0.6567 -0.0333 (-4.83%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.6975 0.6975 0.6566 0.6567 517,042 -0.03(-4.83%)
Nov 25, 2024 0.7800 0.7848 0.6900 0.6900 1,254,245 -0.09(-11.21%)
Nov 22, 2024 0.7600 0.7900 0.7417 0.7771 133,112 +0.01(+0.94%)
Nov 21, 2024 0.7420 0.7733 0.7409 0.7699 156,303 +0.03(+3.69%)
Nov 20, 2024 0.7500 0.7776 0.7322 0.7425 226,074 -0.02(-3.07%)
Nov 19, 2024 0.7650 0.8017 0.7551 0.7660 147,685 -0.00(-0.27%)
Nov 18, 2024 0.7908 0.7908 0.7550 0.7681 194,542 -0.00(-0.26%)
Nov 15, 2024 0.8200 0.8395 0.7701 0.7701 276,518 -0.05(-6.44%)
Nov 14, 2024 0.8200 0.8460 0.8026 0.8231 230,152 -0.00(-0.23%)
Nov 13, 2024 0.8100 0.8800 0.7859 0.8250 268,131 +0.01(+0.61%)
Nov 12, 2024 0.7779 0.8500 0.7732 0.8200 411,832 +0.03(+4.30%)
Nov 11, 2024 0.7840 0.7954 0.7803 0.7862 140,417 -0.01(-1.16%)
Nov 08, 2024 0.7121 0.8200 0.7121 0.7954 399,806 +0.06(+8.90%)
Nov 07, 2024 0.7100 0.7383 0.7100 0.7304 106,125 +0.01(+1.04%)
Nov 06, 2024 0.7200 0.7319 0.7131 0.7229 109,494 +0.02(+2.32%)
Nov 05, 2024 0.7200 0.7200 0.7051 0.7065 62,124 -0.00(-0.21%)
Nov 04, 2024 0.7034 0.7244 0.7034 0.7080 115,519 -0.01(-1.08%)
Nov 01, 2024 0.7400 0.7424 0.7030 0.7157 153,381 -0.02(-2.68%)
Oct 31, 2024 0.7602 0.7707 0.7240 0.7354 190,331 -0.03(-3.78%)
Oct 30, 2024 0.7868 0.7900 0.7643 0.7643 76,615 -0.02(-2.64%)
Oct 29, 2024 0.7652 0.7950 0.7602 0.7850 99,234 +0.02(+2.69%)
Oct 28, 2024 0.7600 0.7644 0.7580 0.7644 111,761 -0.00(-0.10%)
Oct 25, 2024 0.7770 0.7800 0.7600 0.7652 103,874 -0.01(-1.07%)
Oct 24, 2024 0.7755 0.7858 0.7680 0.7735 138,311 -0.01(-0.76%)
Oct 23, 2024 0.7900 0.8000 0.7751 0.7794 97,941 -0.01(-1.05%)
Oct 22, 2024 0.7877 0.7890 0.7722 0.7877 54,442 +0.02(+2.03%)
Oct 21, 2024 0.7850 0.7937 0.7720 0.7720 164,816 -0.03(-3.74%)
Oct 18, 2024 0.7900 0.8048 0.7900 0.8020 114,986 +0.01(+1.13%)
Oct 17, 2024 0.7900 0.7930 0.7900 0.7930 56,724 -0.01(-0.88%)
Oct 16, 2024 0.8000 0.8000 0.7900 0.8000 94,125 +0.01(+1.57%)
Oct 15, 2024 0.8000 0.8100 0.7829 0.7876 71,516 -0.01(-1.56%)
Oct 14, 2024 0.8000 0.8100 0.7851 0.8001 85,760 +0.02(+1.92%)
Oct 11, 2024 0.7723 0.8000 0.7712 0.7850 68,580 +0.02(+1.95%)
Oct 10, 2024 0.7800 0.7829 0.7700 0.7700 42,894 -0.01(-1.66%)
Oct 09, 2024 0.7700 0.7887 0.7667 0.7830 40,400 +0.01(+1.53%)
Oct 08, 2024 0.7700 0.7799 0.7700 0.7712 77,949 -0.01(-0.86%)
Oct 07, 2024 0.7875 0.7899 0.7713 0.7779 126,970 -0.01(-1.37%)
Oct 04, 2024 0.8020 0.8100 0.7649 0.7887 174,749 -0.01(-1.54%)
Oct 03, 2024 0.8350 0.8424 0.7832 0.8010 206,649 -0.04(-4.59%)
Oct 02, 2024 0.8400 0.8564 0.8300 0.8395 85,434 -0.02(-2.36%)
Oct 01, 2024 0.8676 0.8676 0.8410 0.8598 90,160 -0.01(-0.60%)
Sep 30, 2024 0.8698 0.8900 0.8410 0.8650 105,929 -0.00(-0.44%)
Sep 27, 2024 0.8690 0.9000 0.8600 0.8688 126,705 -0.01(-1.23%)
Sep 26, 2024 0.8601 0.8948 0.8551 0.8796 54,112 -0.00(-0.25%)
Sep 25, 2024 0.8865 0.9000 0.8753 0.8818 49,453 -0.01(-1.01%)
Sep 24, 2024 0.8800 0.9060 0.8751 0.8908 79,725 +0.02(+1.72%)
Sep 23, 2024 0.8700 0.8800 0.8660 0.8757 40,224 -0.00(-0.49%)
Sep 20, 2024 0.8500 0.8800 0.8500 0.8800 83,156 +0.02(+2.33%)
Sep 19, 2024 0.8500 0.8709 0.8463 0.8600 38,923 +0.02(+1.78%)
Sep 18, 2024 0.8500 0.8740 0.8430 0.8450 56,251 -0.02(-1.95%)
Sep 17, 2024 0.8400 0.8709 0.8400 0.8618 43,862 +0.02(+2.60%)
Sep 16, 2024 0.8300 0.8600 0.8300 0.8400 53,902 -0.01(-1.66%)
Sep 13, 2024 0.8750 0.8750 0.8302 0.8542 106,402 -0.01(-1.27%)
Sep 12, 2024 0.8300 0.8800 0.8300 0.8652 50,401 +0.01(+1.61%)
Sep 11, 2024 0.8500 0.8590 0.8412 0.8515 42,711 +0.00(+0.15%)
Sep 10, 2024 0.8234 0.8600 0.8110 0.8502 125,295 +0.02(+2.34%)
Sep 09, 2024 0.8400 0.8463 0.8230 0.8308 94,192 -0.02(-1.83%)
Sep 06, 2024 0.8654 0.8805 0.8400 0.8463 64,583 -0.02(-2.72%)
Sep 05, 2024 0.8600 0.8937 0.8500 0.8700 99,337 +0.01(+1.15%)
Sep 04, 2024 0.8360 0.8800 0.8360 0.8601 49,558 +0.01(+1.19%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.