Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: SRFM )

2.510 +0.460 (+22.44%)

Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.050	2.750	2.025	2.510	825,973	+0.46(+22.44%)
Nov 20, 2024	2.150	2.250	2.010	2.050	205,617	-0.14(-6.39%)
Nov 19, 2024	1.800	2.250	1.790	2.190	567,442	+0.40(+22.35%)
Nov 18, 2024	1.650	1.820	1.630	1.790	200,936	+0.15(+9.15%)
Nov 15, 2024	1.720	1.740	1.500	1.640	265,672	-0.08(-4.65%)
Nov 14, 2024	2.000	2.010	1.700	1.720	602,454	-0.11(-6.01%)
Nov 13, 2024	2.060	2.086	1.820	1.830	181,940	-0.11(-5.67%)
Nov 12, 2024	2.050	2.055	1.860	1.940	199,157	-0.14(-6.73%)
Nov 11, 2024	2.220	2.440	2.040	2.080	530,676	-0.07(-3.26%)
Nov 08, 2024	1.990	2.180	1.940	2.150	291,546	+0.21(+10.82%)
Nov 07, 2024	1.800	1.979	1.775	1.940	161,668	+0.14(+7.78%)
Nov 06, 2024	1.800	1.860	1.700	1.800	137,077	+0.05(+2.86%)
Nov 05, 2024	1.620	1.750	1.620	1.750	152,009	+0.11(+6.71%)
Nov 04, 2024	1.760	1.780	1.600	1.640	164,599	-0.14(-7.87%)
Nov 01, 2024	1.750	1.844	1.730	1.780	121,719	+0.01(+0.56%)
Oct 31, 2024	1.950	1.980	1.730	1.770	147,195	-0.14(-7.33%)
Oct 30, 2024	1.820	1.970	1.820	1.910	200,690	+0.08(+4.37%)
Oct 29, 2024	1.780	1.870	1.710	1.830	103,298	+0.09(+5.17%)
Oct 28, 2024	1.650	1.799	1.650	1.740	133,416	-0.03(-1.69%)
Oct 25, 2024	1.850	1.907	1.700	1.770	334,805	-0.15(-7.81%)
Oct 24, 2024	1.930	1.985	1.870	1.920	92,218	-0.07(-3.52%)
Oct 23, 2024	2.150	2.165	1.900	1.990	240,016	-0.13(-6.13%)
Oct 22, 2024	1.970	2.190	1.870	2.120	484,851	+0.19(+9.84%)
Oct 21, 2024	1.940	1.990	1.770	1.930	317,419	-0.04(-2.03%)
Oct 18, 2024	1.880	2.000	1.880	1.970	360,291	+0.09(+4.79%)
Oct 17, 2024	1.790	2.000	1.750	1.880	501,352	+0.05(+2.73%)
Oct 16, 2024	1.800	1.860	1.680	1.830	513,325	-0.01(-0.54%)
Oct 15, 2024	1.990	2.000	1.800	1.840	518,022	-0.15(-7.54%)
Oct 14, 2024	2.050	2.050	1.830	1.990	886,016	-0.06(-2.93%)
Oct 11, 2024	2.750	2.850	2.000	2.050	2,667,664	-1.22(-37.31%)
Oct 10, 2024	2.490	3.590	2.480	3.270	30,241,740	+0.94(+40.34%)
Oct 09, 2024	1.790	2.406	1.790	2.330	1,373,119	+0.55(+30.90%)
Oct 08, 2024	2.370	2.400	1.680	1.780	916,904	-0.40(-18.35%)
Oct 07, 2024	2.350	2.768	2.150	2.180	2,467,317	+0.24(+12.37%)
Oct 04, 2024	1.690	1.989	1.630	1.940	247,142	+0.29(+17.58%)
Oct 03, 2024	1.510	1.690	1.460	1.650	151,558	-0.03(-1.79%)
Oct 02, 2024	1.280	1.760	1.280	1.680	351,413	+0.43(+34.40%)
Oct 01, 2024	1.400	1.400	1.190	1.250	57,838	-0.09(-6.72%)
Sep 30, 2024	1.330	1.460	1.300	1.340	62,233	+0.01(+0.75%)
Sep 27, 2024	1.250	1.330	1.250	1.330	76,823	+0.09(+7.26%)
Sep 26, 2024	1.180	1.240	1.120	1.240	73,459	+0.07(+5.98%)
Sep 25, 2024	1.170	1.230	1.122	1.170	91,299	-0.01(-0.85%)
Sep 24, 2024	1.240	1.280	1.180	1.180	62,829	-0.06(-4.84%)
Sep 23, 2024	1.240	1.280	1.220	1.240	44,177	+0.02(+1.64%)
Sep 20, 2024	1.250	1.250	1.170	1.220	93,978	+0.09(+7.96%)
Sep 19, 2024	1.230	1.250	1.100	1.130	145,895	-0.12(-9.60%)
Sep 18, 2024	1.220	1.310	1.220	1.250	54,486	+0.02(+1.63%)
Sep 17, 2024	1.350	1.390	1.180	1.230	145,701	-0.12(-8.89%)
Sep 16, 2024	1.480	1.490	1.260	1.350	117,785	-0.13(-8.78%)
Sep 13, 2024	1.500	1.550	1.430	1.480	100,233	-0.07(-4.52%)
Sep 12, 2024	1.680	1.698	1.410	1.550	218,549	-0.08(-4.91%)
Sep 11, 2024	1.450	1.648	1.320	1.630	366,927	+0.25(+18.12%)
Sep 10, 2024	1.200	1.510	1.160	1.380	512,984	+0.22(+18.97%)
Sep 09, 2024	1.080	1.200	1.020	1.160	576,530	+0.13(+12.62%)
Sep 06, 2024	0.9800	1.070	0.9500	1.030	133,222	+0.08(+8.41%)
Sep 05, 2024	0.9989	1.010	0.9501	0.9501	38,389	-0.03(-3.05%)
Sep 04, 2024	0.9300	1.070	0.9254	0.9800	157,259	+0.03(+2.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: SRFM )

Historical Prices