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: XTRAF )

0.4790 -0.0159 (-3.21%)
Streaming Delayed Price Updated: 2:21 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 0.4950 0.4950 0.4790 0.4790 79,617 -0.02(-3.21%)
Nov 20, 2024 0.4999 0.4999 0.4800 0.4949 96,589 +0.00(+1.00%)
Nov 19, 2024 0.4804 0.4999 0.4804 0.4900 24,990 -0.00(-0.93%)
Nov 18, 2024 0.4872 0.4999 0.4801 0.4946 116,775 -0.00(-0.42%)
Nov 15, 2024 0.4860 0.5000 0.4860 0.4967 53,440 +0.00(+0.69%)
Nov 14, 2024 0.5098 0.5098 0.4769 0.4933 92,925 -0.00(-0.32%)
Nov 13, 2024 0.5000 0.5100 0.4915 0.4949 65,191 -0.01(-2.75%)
Nov 12, 2024 0.5050 0.5250 0.5000 0.5089 262,836 -0.00(-0.39%)
Nov 11, 2024 0.5094 0.5170 0.4858 0.5109 122,211 +0.01(+1.17%)
Nov 08, 2024 0.5036 0.5226 0.5036 0.5050 14,760 -0.01(-1.75%)
Nov 07, 2024 0.5089 0.5151 0.5036 0.5140 81,506 +0.01(+1.00%)
Nov 06, 2024 0.5168 0.5300 0.5040 0.5089 66,711 -0.01(-2.13%)
Nov 05, 2024 0.5200 0.5200 0.5036 0.5200 86,841 +0.01(+2.77%)
Nov 04, 2024 0.4700 0.5060 0.4700 0.5060 156,500 +0.01(+1.20%)
Nov 01, 2024 0.4700 0.5049 0.4700 0.5000 63,706 +0.02(+5.09%)
Oct 31, 2024 0.4828 0.4828 0.4573 0.4758 180,909 -0.01(-1.29%)
Oct 30, 2024 0.4969 0.4969 0.4637 0.4820 144,792 -0.01(-2.92%)
Oct 29, 2024 0.4940 0.4965 0.4808 0.4965 209,181 +0.00(+0.30%)
Oct 28, 2024 0.5320 0.5320 0.4900 0.4950 487,300 -0.04(-7.34%)
Oct 25, 2024 0.5080 0.5420 0.4951 0.5342 403,206 +0.03(+5.68%)
Oct 24, 2024 0.4900 0.5080 0.4900 0.5055 195,212 +0.01(+1.94%)
Oct 23, 2024 0.5088 0.5100 0.4950 0.4959 66,565 -0.01(-1.80%)
Oct 22, 2024 0.5000 0.5100 0.4867 0.5050 210,116 +0.02(+3.12%)
Oct 21, 2024 0.4800 0.5000 0.4800 0.4897 89,030 -0.00(-0.77%)
Oct 18, 2024 0.5050 0.5050 0.4934 0.4935 91,577 -0.01(-1.63%)
Oct 17, 2024 0.4965 0.5017 0.4935 0.5017 53,896 +0.01(+1.33%)
Oct 16, 2024 0.4800 0.5032 0.4800 0.4951 112,428 +0.00(+0.96%)
Oct 15, 2024 0.4800 0.4999 0.4800 0.4904 12,699 -0.02(-3.08%)
Oct 14, 2024 0.4900 0.5100 0.4778 0.5060 25,578 +0.02(+3.27%)
Oct 11, 2024 0.4800 0.4963 0.4751 0.4900 55,295 +0.00(+0.00%)
Oct 10, 2024 0.5058 0.5058 0.4861 0.4900 76,046 -0.02(-2.97%)
Oct 09, 2024 0.4964 0.5100 0.4964 0.5050 60,423 -0.01(-0.98%)
Oct 08, 2024 0.5050 0.5100 0.4926 0.5100 38,846 +0.01(+0.99%)
Oct 07, 2024 0.5099 0.5099 0.4949 0.5050 49,307 -0.01(-0.98%)
Oct 04, 2024 0.5099 0.5120 0.4930 0.5100 83,180 +0.00(+0.02%)
Oct 03, 2024 0.5000 0.5100 0.4881 0.5099 151,248 +0.03(+5.35%)
Oct 02, 2024 0.4876 0.4950 0.4826 0.4840 26,739 -0.00(-0.80%)
Oct 01, 2024 0.4860 0.4965 0.4700 0.4879 114,377 +0.00(+0.60%)
Sep 30, 2024 0.4750 0.4964 0.4750 0.4850 73,050 +0.00(+0.00%)
Sep 27, 2024 0.4825 0.5000 0.4751 0.4850 49,464 +0.00(+0.00%)
Sep 26, 2024 0.4660 0.4948 0.4660 0.4850 86,478 +0.00(+0.00%)
Sep 25, 2024 0.4800 0.4867 0.4302 0.4850 509,947 +0.00(+0.52%)
Sep 24, 2024 0.4697 0.4825 0.4690 0.4825 26,250 +0.01(+2.12%)
Sep 23, 2024 0.4600 0.4746 0.4600 0.4725 8,725 -0.00(-0.38%)
Sep 20, 2024 0.4700 0.4743 0.4663 0.4743 27,116 -0.00(-0.59%)
Sep 19, 2024 0.4830 0.4830 0.4663 0.4771 42,415 +0.01(+1.51%)
Sep 18, 2024 0.4600 0.4800 0.4600 0.4700 42,692 -0.00(-0.70%)
Sep 17, 2024 0.5000 0.5005 0.4733 0.4733 174,525 -0.00(-0.36%)
Sep 16, 2024 0.4670 0.4918 0.4600 0.4750 144,546 +0.02(+3.73%)
Sep 13, 2024 0.4429 0.4600 0.4429 0.4579 60,372 +0.02(+5.26%)
Sep 12, 2024 0.4435 0.4500 0.4350 0.4350 81,604 -0.02(-3.57%)
Sep 11, 2024 0.4400 0.4540 0.4400 0.4511 25,528 +0.01(+1.60%)
Sep 10, 2024 0.4599 0.4617 0.4400 0.4440 44,433 -0.02(-4.50%)
Sep 09, 2024 0.4468 0.4729 0.4445 0.4649 129,956 +0.01(+2.88%)
Sep 06, 2024 0.4500 0.4669 0.4379 0.4519 119,212 -0.00(-1.09%)
Sep 05, 2024 0.4541 0.4569 0.4440 0.4569 21,473 +0.01(+2.67%)
Sep 04, 2024 0.4550 0.4680 0.4380 0.4450 70,736 -0.01(-1.11%)
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.