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

(OP: ECRAF )

0.8457 -0.0043 (-0.51%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 21, 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 21, 2024 0.8457 0.8457 0.8457 0.8457 4,588 -0.00(-0.51%)
Nov 20, 2024 0.8400 0.8500 0.8119 0.8500 30,265 +0.01(+0.82%)
Nov 19, 2024 0.8050 0.8431 0.7639 0.8431 12,711 -0.01(-0.81%)
Nov 18, 2024 0.8123 0.8500 0.8123 0.8500 14,593 -0.01(-0.97%)
Nov 15, 2024 0.8123 0.8583 0.8123 0.8583 16,112 +0.03(+3.01%)
Nov 14, 2024 0.7984 0.8363 0.7938 0.8332 77,161 +0.06(+8.21%)
Nov 13, 2024 0.7700 0.7700 0.7700 0.7700 26,416 +0.00(+0.00%)
Nov 12, 2024 0.7600 0.7710 0.7500 0.7700 30,347 -0.04(-4.64%)
Nov 08, 2024 0.8075 16,144 -0.03(-4.01%)
Nov 07, 2024 0.8134 0.8412 0.8100 0.8412 62,947 +0.06(+7.54%)
Nov 06, 2024 0.8032 0.8200 0.7822 0.7822 96,745 -0.07(-8.45%)
Nov 05, 2024 0.8544 0.8544 0.8544 0.8544 49,881 +0.03(+4.06%)
Nov 04, 2024 0.8211 0.8211 0.8211 0.8211 70,629 -0.03(-3.90%)
Nov 01, 2024 0.8544 0.8544 0.8544 0.8544 17,862 +0.05(+6.15%)
Oct 31, 2024 0.8000 0.8050 0.8000 0.8049 42,415 -0.03(-3.29%)
Oct 30, 2024 0.8585 0.8585 0.8200 0.8323 73,399 +0.02(+1.90%)
Oct 29, 2024 0.8168 0.8168 0.8168 0.8168 62,900 -0.05(-6.01%)
Oct 28, 2024 0.8640 0.8690 0.8510 0.8690 19,223 +0.00(+0.21%)
Oct 25, 2024 0.8672 0.8672 0.8672 0.8672 5,481 +0.04(+4.48%)
Oct 24, 2024 0.8552 0.8552 0.8300 0.8300 27,338 +0.02(+2.42%)
Oct 23, 2024 0.8104 0.8104 0.8104 0.8104 5,002 -0.07(-8.47%)
Oct 22, 2024 0.8854 0.8854 0.8854 0.8854 181 +0.06(+7.07%)
Oct 21, 2024 0.8833 0.8833 0.8269 0.8269 7,399 -0.03(-3.57%)
Oct 18, 2024 0.8900 0.8900 0.8575 0.8575 1,038 -0.03(-2.85%)
Oct 17, 2024 0.8406 0.8827 0.8406 0.8827 6,849 -0.00(-0.50%)
Oct 16, 2024 0.8871 0.8871 0.8871 0.8871 3,200 +0.03(+3.15%)
Oct 15, 2024 0.8537 0.8600 0.8537 0.8600 4,100 +0.00(+0.00%)
Oct 14, 2024 0.8595 0.8600 0.8595 0.8600 7,702 -0.01(-0.94%)
Oct 11, 2024 0.8682 0.8682 0.8682 0.8682 32,511 +0.03(+4.04%)
Oct 10, 2024 0.8345 0.8345 0.8345 0.8345 6,681 -0.05(-5.47%)
Oct 09, 2024 0.8828 0.8828 0.8828 0.8828 10,003 +0.01(+0.95%)
Oct 04, 2024 0.8745 0 -0.10(-9.82%)
Sep 26, 2024 0.9697 0 +0.08(+8.46%)
Sep 25, 2024 0.9021 0.9021 0.8941 0.8941 13,142 -0.05(-5.03%)
Sep 24, 2024 0.9415 0.9415 0.9415 0.9415 500 +0.03(+3.72%)
Sep 20, 2024 0.9077 0 +0.02(+1.74%)
Sep 19, 2024 0.9090 0.9090 0.8922 0.8922 17,777 -0.01(-0.87%)
Sep 18, 2024 0.9000 0.9000 0.9000 0.9000 2,928 +0.03(+3.88%)
Sep 17, 2024 0.8664 0.8664 0.8664 0.8664 5,539 -0.01(-1.55%)
Sep 16, 2024 0.8800 0.8800 0.8800 0.8800 12,000 +0.07(+8.31%)
Sep 12, 2024 0.8125 0 +0.00(+0.00%)
Sep 09, 2024 0.8125 0 -0.03(-3.25%)
Sep 06, 2024 0.8398 0.8750 0.8398 0.8398 7,145 +0.05(+6.98%)
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.