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: STLNF )

0.0270 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EST, Nov 22, 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 22, 2024 0.0270 0.0378 0.0251 0.0270 309,414 -0.00(-2.88%)
Nov 21, 2024 0.0293 0.0500 0.0275 0.0278 244,601 -0.00(-12.58%)
Nov 20, 2024 0.0282 0.0378 0.0270 0.0318 240,100 +0.00(+15.64%)
Nov 19, 2024 0.0310 0.0452 0.0269 0.0275 650,314 -0.00(-13.25%)
Nov 18, 2024 0.0355 0.0355 0.0310 0.0317 224,152 +0.00(+0.32%)
Nov 15, 2024 0.0355 0.0355 0.0316 0.0316 186,620 +0.00(+1.94%)
Nov 14, 2024 0.0355 0.0355 0.0310 0.0310 76,400 -0.00(-1.90%)
Nov 13, 2024 0.0440 0.0440 0.0314 0.0316 132,102 -0.00(-9.20%)
Nov 12, 2024 0.0403 0.0403 0.0305 0.0348 45,611 -0.00(-0.57%)
Nov 11, 2024 0.0362 0.0462 0.0331 0.0350 79,787 +0.00(+4.79%)
Nov 08, 2024 0.0409 0.0409 0.0334 0.0334 8,650 +0.00(+3.73%)
Nov 07, 2024 0.0364 0.0411 0.0320 0.0322 76,590 -0.00(-11.05%)
Nov 06, 2024 0.0353 0.0362 0.0321 0.0362 125,900 +0.00(+0.28%)
Nov 05, 2024 0.0396 0.0396 0.0356 0.0361 398,834 -0.00(-9.52%)
Nov 04, 2024 0.0399 0.0399 0.0399 0.0399 5,204 +0.00(+1.79%)
Nov 01, 2024 0.0402 0.0453 0.0392 0.0392 101,000 -0.00(-0.76%)
Oct 31, 2024 0.0394 0.0399 0.0390 0.0395 38,550 -0.00(-1.00%)
Oct 30, 2024 0.0424 0.0424 0.0399 0.0399 40,900 -0.00(-3.39%)
Oct 29, 2024 0.0397 0.0500 0.0395 0.0413 165,112 +0.00(+3.25%)
Oct 28, 2024 0.0397 0.0445 0.0397 0.0400 112,625 +0.00(+1.27%)
Oct 25, 2024 0.0401 0.0401 0.0390 0.0395 154,754 +0.00(+0.25%)
Oct 24, 2024 0.0420 0.0448 0.0385 0.0394 316,474 -0.00(-8.16%)
Oct 23, 2024 0.0400 0.0460 0.0400 0.0429 424,386 +0.00(+3.37%)
Oct 22, 2024 0.0450 0.0500 0.0400 0.0415 115,000 -0.00(-0.95%)
Oct 21, 2024 0.0420 0.0480 0.0400 0.0419 494,107 -0.00(-0.24%)
Oct 18, 2024 0.0400 0.0451 0.0400 0.0420 356,948 -0.00(-4.55%)
Oct 17, 2024 0.0500 0.0500 0.0421 0.0440 227,982 +0.00(+1.85%)
Oct 16, 2024 0.0440 0.0479 0.0420 0.0432 306,250 +0.00(+2.86%)
Oct 15, 2024 0.0420 0.0420 0.0420 0.0420 500 -0.00(-6.67%)
Oct 14, 2024 0.0459 0.0464 0.0428 0.0450 77,000 +0.00(+4.65%)
Oct 11, 2024 0.0435 0.0515 0.0430 0.0430 108,700 -0.00(-5.49%)
Oct 10, 2024 0.0476 0.0480 0.0430 0.0455 265,000 -0.00(-0.44%)
Oct 09, 2024 0.0450 0.0600 0.0422 0.0457 267,650 +0.00(+6.28%)
Oct 07, 2024 0.0430 0 -0.00(-6.52%)
Oct 04, 2024 0.0473 0.0483 0.0428 0.0460 92,000 +0.00(+7.23%)
Oct 03, 2024 0.0520 0.0530 0.0410 0.0429 663,610 -0.01(-17.34%)
Oct 02, 2024 0.0500 0.0561 0.0425 0.0519 169,247 +0.01(+15.33%)
Oct 01, 2024 0.0466 0.0513 0.0439 0.0450 467,344 -0.01(-10.36%)
Sep 30, 2024 0.0598 0.0634 0.0474 0.0502 342,461 +0.00(+5.91%)
Sep 27, 2024 0.0520 0.0637 0.0473 0.0474 1,421,447 -0.01(-9.89%)
Sep 26, 2024 0.0508 0.0645 0.0486 0.0526 1,176,885 +0.00(+2.73%)
Sep 25, 2024 0.0513 0.0700 0.0512 0.0512 82,002 -0.00(-8.41%)
Sep 24, 2024 0.0542 0.0559 0.0537 0.0559 53,750 -0.00(-0.18%)
Sep 23, 2024 0.0540 0.0560 0.0540 0.0560 3,422 -0.00(-0.88%)
Sep 20, 2024 0.0536 0.0565 0.0536 0.0565 2,800 +0.00(+5.61%)
Sep 19, 2024 0.0540 0.0542 0.0535 0.0535 54,700 -0.00(-6.96%)
Sep 18, 2024 0.0593 0.0593 0.0546 0.0575 67,994 -0.01(-10.85%)
Sep 17, 2024 0.0511 0.0645 0.0511 0.0645 16,800 +0.01(+13.16%)
Sep 16, 2024 0.0507 0.0570 0.0500 0.0570 3,100 +0.00(+6.15%)
Sep 13, 2024 0.0600 0.0600 0.0537 0.0537 39,500 +0.00(+5.09%)
Sep 12, 2024 0.0516 0.0600 0.0511 0.0511 4,004 -0.00(-5.02%)
Sep 11, 2024 0.0468 0.0556 0.0468 0.0538 249,100 +0.00(+8.69%)
Sep 10, 2024 0.0535 0.0535 0.0469 0.0495 33,700 +0.00(+0.20%)
Sep 09, 2024 0.0459 0.0538 0.0459 0.0494 208,600 -0.00(-5.18%)
Sep 06, 2024 0.0466 0.0521 0.0463 0.0521 76,000 -0.00(-6.80%)
Sep 05, 2024 0.0473 0.0559 0.0473 0.0559 32,450 +0.01(+22.86%)
Sep 04, 2024 0.0487 0.0500 0.0455 0.0455 201,000 -0.01(-11.48%)
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.