Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abrasilver Resource Corp
(OP:
ABBRF
)
0.4050
+0.0270 (+7.14%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.3965
0.4249
0.3747
0.4050
2,093,990
+0.03(+7.14%)
May 16, 2024
0.3900
0.3900
0.3614
0.3780
504,238
+0.00(+1.07%)
May 15, 2024
0.3456
0.3750
0.3350
0.3740
1,371,738
+0.04(+11.64%)
May 14, 2024
0.3420
0.3535
0.3330
0.3350
495,657
-0.00(-1.44%)
May 13, 2024
0.3400
0.3440
0.3250
0.3399
561,412
+0.01(+2.04%)
May 10, 2024
0.3405
0.3461
0.3300
0.3331
810,254
-0.01(-2.06%)
May 09, 2024
0.3246
0.3450
0.3246
0.3401
462,170
+0.02(+5.62%)
May 08, 2024
0.3300
0.3341
0.3200
0.3220
361,271
-0.01(-1.92%)
May 07, 2024
0.3315
0.3391
0.3246
0.3283
472,227
-0.00(-0.42%)
May 06, 2024
0.3300
0.3384
0.3250
0.3297
781,067
+0.00(+1.45%)
May 03, 2024
0.3301
0.3350
0.3240
0.3250
271,757
-0.01(-1.52%)
May 02, 2024
0.3250
0.3365
0.3211
0.3300
371,425
+0.00(+0.03%)
May 01, 2024
0.3213
0.3415
0.3213
0.3299
598,430
+0.01(+3.06%)
Apr 30, 2024
0.3540
0.3540
0.3175
0.3201
804,750
-0.02(-6.43%)
Apr 29, 2024
0.3300
0.3446
0.3040
0.3421
790,811
+0.02(+5.00%)
Apr 26, 2024
0.3180
0.3309
0.3164
0.3258
535,567
+0.01(+2.55%)
Apr 25, 2024
0.2916
0.3233
0.2843
0.3177
1,109,834
+0.03(+9.93%)
Apr 24, 2024
0.2997
0.2997
0.2814
0.2890
967,730
-0.00(-1.23%)
Apr 23, 2024
0.2848
0.3064
0.2785
0.2926
856,900
+0.00(+1.60%)
Apr 22, 2024
0.2690
0.2962
0.2639
0.2880
922,935
+0.01(+2.82%)
Apr 19, 2024
0.2672
0.2814
0.2620
0.2801
602,936
+0.01(+3.74%)
Apr 18, 2024
0.2605
0.2770
0.2605
0.2700
281,059
-0.01(-2.53%)
Apr 17, 2024
0.2758
0.2800
0.2650
0.2770
572,027
+0.01(+2.59%)
Apr 16, 2024
0.2668
0.2751
0.2578
0.2700
621,504
-0.00(-0.95%)
Apr 15, 2024
0.2920
0.2920
0.2650
0.2726
786,553
+0.00(+0.07%)
Apr 12, 2024
0.2800
0.2959
0.2700
0.2724
887,006
-0.01(-4.62%)
Apr 11, 2024
0.2800
0.2856
0.2680
0.2856
506,066
+0.01(+3.55%)
Apr 10, 2024
0.2798
0.2830
0.2675
0.2758
541,855
-0.01(-2.34%)
Apr 09, 2024
0.3097
0.3097
0.2800
0.2824
984,083
-0.01(-3.42%)
Apr 08, 2024
0.2940
0.3067
0.2839
0.2924
1,312,299
+0.01(+4.58%)
Apr 05, 2024
0.2920
0.2994
0.2650
0.2796
726,282
-0.01(-3.19%)
Apr 04, 2024
0.2974
0.2974
0.2800
0.2888
1,830,924
-0.00(-0.41%)
Apr 03, 2024
0.2667
0.2900
0.2593
0.2900
2,530,566
+0.02(+8.70%)
Apr 02, 2024
0.2650
0.2700
0.2554
0.2668
637,509
+0.01(+2.03%)
Apr 01, 2024
0.2650
0.2698
0.2523
0.2615
680,012
+0.00(+0.58%)
Mar 28, 2024
0.2340
0.2600
0.2337
0.2600
731,877
+0.04(+15.81%)
Mar 27, 2024
0.2300
0.2360
0.2160
0.2245
675,310
+0.01(+3.46%)
Mar 26, 2024
0.2300
0.2340
0.2152
0.2170
552,969
-0.01(-5.20%)
Mar 25, 2024
0.2323
0.2323
0.2110
0.2289
1,291,800
+0.00(+0.35%)
Mar 22, 2024
0.2260
0.2339
0.2250
0.2281
456,651
+0.00(+0.57%)
Mar 21, 2024
0.2322
0.2348
0.2240
0.2268
704,233
+0.00(+0.09%)
Mar 20, 2024
0.2165
0.2276
0.2125
0.2266
346,116
+0.01(+4.23%)
Mar 19, 2024
0.2201
0.2250
0.2100
0.2174
716,689
-0.00(-1.41%)
Mar 18, 2024
0.2262
0.2270
0.2201
0.2205
330,589
-0.01(-2.48%)
Mar 15, 2024
0.2300
0.2360
0.2258
0.2261
667,186
+0.00(+0.18%)
Mar 14, 2024
0.2310
0.2370
0.2257
0.2257
304,697
-0.01(-4.77%)
Mar 13, 2024
0.2250
0.2430
0.2250
0.2370
865,711
+0.01(+4.13%)
Mar 12, 2024
0.2350
0.2421
0.2276
0.2276
194,214
-0.01(-5.17%)
Mar 11, 2024
0.2335
0.2412
0.2300
0.2400
460,321
+0.01(+3.45%)
Mar 08, 2024
0.2390
0.2417
0.2296
0.2320
225,247
+0.00(+0.91%)
Mar 07, 2024
0.2362
0.2374
0.2258
0.2299
614,281
-0.00(-0.04%)
Mar 06, 2024
0.2362
0.2449
0.2297
0.2300
320,864
-0.00(-2.13%)
Mar 05, 2024
0.2354
0.2358
0.2310
0.2350
208,030
+0.00(+0.04%)
Mar 04, 2024
0.2136
0.2360
0.2136
0.2349
1,195,325
+0.02(+9.26%)
Mar 01, 2024
0.2109
0.2177
0.1998
0.2150
394,253
+0.01(+4.12%)
Feb 29, 2024
0.2067
0.2067
0.1999
0.2065
115,231
+0.01(+2.74%)
Feb 28, 2024
0.2007
0.2065
0.1990
0.2010
293,934
-0.00(-1.23%)
Feb 27, 2024
0.2000
0.2035
0.1980
0.2035
358,641
+0.00(+1.50%)
Feb 26, 2024
0.2038
0.2088
0.2000
0.2005
331,642
-0.00(-0.35%)
Feb 23, 2024
0.2050
0.2057
0.1985
0.2012
149,577
-0.01(-2.85%)
Feb 22, 2024
0.2075
0.2124
0.2023
0.2071
318,950
-0.00(-0.19%)
Feb 21, 2024
0.2135
0.2135
0.2033
0.2075
348,322
-0.01(-3.35%)
Feb 20, 2024
0.2152
0.2185
0.2115
0.2147
265,535
-0.00(-2.05%)
Feb 16, 2024
0.2126
0.2192
0.2010
0.2192
138,382
+0.01(+3.10%)
Feb 15, 2024
0.2168
0.2200
0.2101
0.2126
175,619
+0.01(+3.15%)
Feb 14, 2024
0.2000
0.2102
0.1991
0.2061
109,475
+0.01(+3.05%)
Feb 13, 2024
0.2150
0.2150
0.1990
0.2000
693,251
-0.01(-5.53%)
Feb 12, 2024
0.2100
0.2156
0.2100
0.2117
188,145
+0.00(+0.43%)
Feb 09, 2024
0.2110
0.2119
0.2080
0.2108
558,309
+0.00(+0.00%)
Feb 08, 2024
0.2100
0.2108
0.2090
0.2108
313,068
+0.00(+0.38%)
Feb 07, 2024
0.2109
0.2143
0.2100
0.2100
301,770
-0.00(-0.28%)
Feb 06, 2024
0.2125
0.2160
0.2106
0.2106
158,217
+0.00(+0.19%)
Feb 05, 2024
0.2228
0.2390
0.2100
0.2102
563,725
-0.01(-4.02%)
Feb 02, 2024
0.2140
0.2259
0.2117
0.2190
467,568
-0.00(-0.09%)
Feb 01, 2024
0.2130
0.2279
0.2100
0.2192
284,063
+0.01(+2.67%)
Jan 31, 2024
0.2189
0.2280
0.2120
0.2135
212,607
-0.00(-1.66%)
Jan 30, 2024
0.2172
0.2200
0.2045
0.2171
616,566
+0.01(+3.63%)
Jan 29, 2024
0.2346
0.2350
0.2035
0.2095
1,379,335
-0.02(-9.70%)
Jan 26, 2024
0.2366
0.2366
0.2304
0.2320
148,347
-0.00(-1.57%)
Jan 25, 2024
0.2400
0.2400
0.2310
0.2357
289,904
-0.00(-1.50%)
Jan 24, 2024
0.2572
0.2597
0.2364
0.2393
195,343
-0.01(-4.28%)
Jan 23, 2024
0.2421
0.2500
0.2421
0.2500
145,546
+0.01(+3.26%)
Jan 22, 2024
0.2350
0.2421
0.2350
0.2421
233,867
-0.01(-2.34%)
Jan 19, 2024
0.2507
0.2530
0.2436
0.2479
164,930
-0.00(-1.63%)
Jan 18, 2024
0.2390
0.2645
0.2370
0.2520
467,515
+0.02(+6.46%)
Jan 17, 2024
0.2394
0.2405
0.2300
0.2367
215,594
-0.00(-1.37%)
Jan 16, 2024
0.2355
0.2411
0.2300
0.2400
734,710
+0.00(+0.00%)
Jan 12, 2024
0.2350
0.2497
0.2350
0.2400
397,001
+0.00(+1.69%)
Jan 11, 2024
0.2390
0.2463
0.2360
0.2360
339,253
-0.00(-1.26%)
Jan 10, 2024
0.2485
0.2515
0.2390
0.2390
471,855
-0.01(-3.12%)
Jan 09, 2024
0.2500
0.2550
0.2464
0.2467
432,965
-0.00(-1.87%)
Jan 08, 2024
0.2510
0.2553
0.2500
0.2514
359,180
-0.00(-0.95%)
Jan 05, 2024
0.2539
0.2623
0.2511
0.2538
341,111
+0.00(+0.67%)
Jan 04, 2024
0.2600
0.2605
0.2511
0.2521
334,180
-0.00(-1.14%)
Jan 03, 2024
0.2517
0.2581
0.2426
0.2550
764,221
-0.00(-1.16%)
Jan 02, 2024
0.2587
0.2600
0.2514
0.2580
331,037
+0.00(+0.58%)
Dec 29, 2023
0.2574
0.2606
0.2550
0.2565
303,749
-0.01(-3.46%)
Dec 28, 2023
0.2693
0.2800
0.2582
0.2657
1,204,598
-0.01(-5.11%)
Dec 27, 2023
0.2700
0.2800
0.2654
0.2800
275,535
+0.00(+1.27%)
Dec 26, 2023
0.2733
0.2860
0.2625
0.2765
84,915
+0.01(+2.03%)
Dec 22, 2023
0.2822
0.2896
0.2700
0.2710
257,264
-0.00(-0.91%)
Dec 21, 2023
0.2720
0.2800
0.2698
0.2735
503,141
+0.00(+1.60%)
Dec 20, 2023
0.2660
0.2824
0.2660
0.2692
517,103
-0.00(-1.32%)
Dec 19, 2023
0.2747
0.2919
0.2728
0.2728
412,041
+0.01(+2.02%)
Dec 18, 2023
0.2920
0.2920
0.2674
0.2674
447,813
-0.01(-4.50%)
Dec 15, 2023
0.2656
0.2850
0.2656
0.2800
702,123
+0.01(+4.71%)
Dec 14, 2023
0.2980
0.2980
0.2671
0.2674
578,168
-0.01(-4.98%)
Dec 13, 2023
0.2427
0.2814
0.2400
0.2814
492,478
+0.04(+15.28%)
Dec 12, 2023
0.2559
0.2559
0.2420
0.2441
264,772
-0.01(-3.67%)
Dec 11, 2023
0.2605
0.2605
0.2430
0.2534
349,763
-0.00(-1.59%)
Dec 08, 2023
0.2575
0.2575
0.2500
0.2575
283,099
+0.01(+2.34%)
Dec 07, 2023
0.2527
0.2528
0.2450
0.2516
170,991
-0.00(-1.06%)
Dec 06, 2023
0.2630
0.2669
0.2524
0.2543
314,543
-0.01(-2.19%)
Dec 05, 2023
0.2790
0.2790
0.2536
0.2600
399,103
-0.01(-2.51%)
Dec 04, 2023
0.2800
0.2977
0.2615
0.2667
694,471
-0.02(-8.03%)
Dec 01, 2023
0.2655
0.2950
0.2655
0.2900
690,277
+0.02(+7.41%)
Nov 30, 2023
0.2518
0.2700
0.2470
0.2700
358,513
+0.01(+5.72%)
Nov 29, 2023
0.2657
0.2698
0.2501
0.2554
733,685
-0.01(-2.07%)
Nov 28, 2023
0.2300
0.2654
0.2300
0.2608
736,519
+0.03(+14.39%)
Nov 27, 2023
0.2322
0.2340
0.2206
0.2280
290,136
+0.01(+3.64%)
Nov 24, 2023
0.2185
0.2253
0.2165
0.2200
186,565
-0.00(-1.12%)
Nov 22, 2023
0.2270
0.2270
0.2150
0.2225
99,324
-0.01(-4.47%)
Nov 21, 2023
0.2298
0.2345
0.2157
0.2329
1,092,233
+0.02(+8.17%)
Nov 20, 2023
0.2100
0.2153
0.2062
0.2153
260,536
+0.01(+2.72%)
Nov 17, 2023
0.2024
0.2161
0.2024
0.2096
337,203
-0.00(-0.19%)
Nov 16, 2023
0.2038
0.2107
0.2001
0.2100
482,050
+0.01(+5.95%)
Nov 15, 2023
0.2023
0.2049
0.1971
0.1982
254,431
-0.00(-0.45%)
Nov 14, 2023
0.1971
0.2055
0.1868
0.1991
372,482
+0.01(+4.57%)
Nov 13, 2023
0.1910
0.1955
0.1875
0.1904
217,041
-0.00(-0.57%)
Nov 10, 2023
0.1957
0.1957
0.1915
0.1915
158,964
-0.01(-4.25%)
Nov 09, 2023
0.2022
0.2114
0.1975
0.2000
589,503
+0.00(+0.00%)
Nov 08, 2023
0.2110
0.2176
0.1976
0.2000
512,587
-0.01(-5.21%)
Nov 07, 2023
0.2064
0.2159
0.2050
0.2110
199,248
-0.00(-0.94%)
Nov 06, 2023
0.2360
0.2360
0.2060
0.2130
295,247
-0.01(-2.74%)
Nov 03, 2023
0.2121
0.2198
0.2086
0.2190
301,849
+0.01(+4.29%)
Nov 02, 2023
0.2000
0.2100
0.1920
0.2100
109,297
+0.01(+5.21%)
Nov 01, 2023
0.2090
0.2100
0.1996
0.1996
418,000
-0.00(-2.16%)
Oct 31, 2023
0.1989
0.2100
0.1913
0.2040
836,551
+0.01(+5.21%)
Oct 30, 2023
0.2009
0.2036
0.1910
0.1939
87,579
-0.00(-0.05%)
Oct 27, 2023
0.1917
0.1987
0.1910
0.1940
199,398
-0.00(-0.15%)
Oct 26, 2023
0.1969
0.1996
0.1930
0.1943
203,318
-0.00(-0.66%)
Oct 25, 2023
0.2013
0.2040
0.1953
0.1956
337,475
-0.01(-3.83%)
Oct 24, 2023
0.2089
0.2099
0.2019
0.2034
142,959
-0.00(-0.78%)
Oct 23, 2023
0.2128
0.2128
0.1999
0.2050
385,613
-0.01(-3.76%)
Oct 20, 2023
0.2047
0.2188
0.2047
0.2130
330,368
+0.01(+3.90%)
Oct 19, 2023
0.2100
0.2100
0.2010
0.2050
237,466
-0.00(-0.73%)
Oct 18, 2023
0.2250
0.2250
0.2041
0.2065
502,298
-0.00(-2.23%)
Oct 17, 2023
0.2200
0.2200
0.2112
0.2112
274,627
-0.00(-1.31%)
Oct 16, 2023
0.2178
0.2203
0.2140
0.2140
66,119
-0.01(-3.21%)
Oct 13, 2023
0.2100
0.2270
0.2100
0.2211
49,964
+0.02(+7.85%)
Oct 12, 2023
0.2136
0.2164
0.2046
0.2050
188,755
-0.01(-3.89%)
Oct 11, 2023
0.2213
0.2225
0.2132
0.2133
32,413
-0.01(-3.05%)
Oct 10, 2023
0.2290
0.2298
0.2200
0.2200
79,721
-0.00(-0.09%)
Oct 09, 2023
0.2091
0.2298
0.2091
0.2202
45,973
-0.00(-1.34%)
Oct 06, 2023
0.2080
0.2277
0.2080
0.2232
125,662
+0.01(+6.29%)
Oct 05, 2023
0.2097
0.2130
0.2062
0.2100
46,485
+0.01(+3.30%)
Oct 04, 2023
0.2200
0.2200
0.2029
0.2033
143,248
-0.00(-1.79%)
Oct 03, 2023
0.2016
0.2100
0.2009
0.2070
415,264
+0.00(+0.39%)
Oct 02, 2023
0.2089
0.2129
0.2050
0.2062
329,888
-0.01(-6.70%)
Sep 29, 2023
0.2225
0.2230
0.2149
0.2210
204,917
+0.01(+6.76%)
Sep 28, 2023
0.2100
0.2125
0.2070
0.2070
249,521
-0.00(-1.43%)
Sep 27, 2023
0.2114
0.2142
0.2051
0.2100
270,678
-0.00(-0.99%)
Sep 26, 2023
0.2170
0.2200
0.2109
0.2121
235,316
-0.01(-4.89%)
Sep 25, 2023
0.2273
0.2230
0.2170
0.2230
366,215
-0.01(-2.24%)
Sep 22, 2023
0.2392
0.2455
0.2270
0.2281
634,994
-0.01(-3.88%)
Sep 21, 2023
0.2357
0.2408
0.2330
0.2373
174,834
-0.01(-2.27%)
Sep 20, 2023
0.2497
0.2527
0.2422
0.2428
143,220
-0.01(-2.80%)
Sep 19, 2023
0.2630
0.2686
0.2478
0.2498
178,687
-0.01(-4.29%)
Sep 18, 2023
0.2777
0.2777
0.2506
0.2610
336,929
-0.01(-3.33%)
Sep 15, 2023
0.2500
0.2744
0.2460
0.2700
599,551
+0.02(+9.71%)
Sep 14, 2023
0.2468
0.2535
0.2422
0.2461
338,404
-0.00(-1.56%)
Sep 13, 2023
0.2317
0.2500
0.2272
0.2500
296,566
+0.02(+6.56%)
Sep 12, 2023
0.2302
0.2365
0.2234
0.2346
251,104
+0.00(+1.91%)
Sep 11, 2023
0.2438
0.2438
0.2302
0.2302
128,193
-0.01(-2.87%)
Sep 08, 2023
0.2312
0.2435
0.2312
0.2370
309,214
+0.01(+5.47%)
Sep 07, 2023
0.2250
0.2318
0.2247
0.2247
298,701
-0.00(-0.88%)
Sep 06, 2023
0.2251
0.2279
0.2200
0.2267
73,224
+0.00(+1.66%)
Sep 05, 2023
0.2351
0.2460
0.2201
0.2230
260,636
-0.01(-4.62%)
Sep 01, 2023
0.2426
0.2500
0.2338
0.2338
349,891
-0.01(-4.57%)
Aug 31, 2023
0.2467
0.2516
0.2427
0.2450
251,870
-0.00(-1.21%)
Aug 30, 2023
0.2570
0.2600
0.2433
0.2480
265,593
-0.01(-2.36%)
Aug 29, 2023
0.2520
0.2565
0.2473
0.2540
163,854
+0.00(+0.99%)
Aug 28, 2023
0.2400
0.2525
0.2372
0.2515
375,245
+0.01(+5.05%)
Aug 25, 2023
0.2300
0.2407
0.2274
0.2394
116,119
+0.01(+4.09%)
Aug 24, 2023
0.2273
0.2337
0.2252
0.2300
123,705
-0.00(-1.96%)
Aug 23, 2023
0.2255
0.2382
0.2250
0.2346
354,622
+0.02(+6.83%)
Aug 22, 2023
0.2164
0.2265
0.2146
0.2196
410,589
-0.00(-0.81%)
Aug 21, 2023
0.2017
0.2230
0.2000
0.2214
526,228
+0.02(+9.93%)
Aug 18, 2023
0.2000
0.2040
0.2000
0.2014
99,975
-0.00(-0.44%)
Aug 17, 2023
0.2058
0.2064
0.2000
0.2023
130,787
-0.00(-1.80%)
Aug 16, 2023
0.2032
0.2076
0.2032
0.2060
79,758
+0.00(+1.48%)
Aug 15, 2023
0.2128
0.2160
0.2030
0.2030
192,911
-0.02(-7.73%)
Aug 14, 2023
0.2296
0.2296
0.2161
0.2200
242,831
-0.01(-4.35%)
Aug 11, 2023
0.2200
0.2300
0.2190
0.2300
161,367
+0.02(+7.23%)
Aug 10, 2023
0.2250
0.2250
0.2100
0.2145
298,277
-0.01(-3.25%)
Aug 09, 2023
0.2074
0.2287
0.2074
0.2217
537,056
+0.02(+8.20%)
Aug 08, 2023
0.1917
0.2072
0.1917
0.2049
188,918
-0.01(-2.66%)
Aug 07, 2023
0.2020
0.2153
0.2020
0.2105
125,688
+0.00(+0.77%)
Aug 04, 2023
0.2067
0.2140
0.2050
0.2089
217,520
+0.00(+2.20%)
Aug 03, 2023
0.2044
0.2100
0.2000
0.2044
172,874
-0.00(-1.06%)
Aug 02, 2023
0.2095
0.2110
0.2000
0.2066
241,389
-0.01(-2.55%)
Aug 01, 2023
0.2101
0.2150
0.2072
0.2120
180,566
-0.01(-5.94%)
Jul 31, 2023
0.2151
0.2284
0.2102
0.2254
151,083
+0.01(+3.02%)
Jul 28, 2023
0.2284
0.2300
0.2188
0.2188
124,136
+0.00(+0.18%)
Jul 27, 2023
0.2345
0.2345
0.2176
0.2184
208,231
-0.02(-7.02%)
Jul 26, 2023
0.2383
0.2383
0.2325
0.2349
104,129
-0.00(-1.80%)
Jul 25, 2023
0.2289
0.2405
0.2235
0.2392
409,550
+0.01(+3.10%)
Jul 24, 2023
0.2363
0.2370
0.2320
0.2320
11,972
-0.01(-2.93%)
Jul 21, 2023
0.2378
0.2431
0.2339
0.2390
67,653
-0.01(-2.96%)
Jul 20, 2023
0.2479
0.2555
0.2400
0.2463
194,191
-0.00(-0.28%)
Jul 19, 2023
0.2545
0.2572
0.2444
0.2470
126,126
-0.01(-2.76%)
Jul 18, 2023
0.2459
0.2540
0.2391
0.2540
388,563
+0.02(+7.35%)
Jul 17, 2023
0.2430
0.2463
0.2346
0.2366
57,749
-0.01(-3.74%)
Jul 14, 2023
0.2488
0.2488
0.2387
0.2458
145,715
-0.00(-1.29%)
Jul 13, 2023
0.2450
0.2521
0.2401
0.2490
402,899
+0.01(+2.94%)
Jul 12, 2023
0.2200
0.2478
0.2188
0.2419
347,745
+0.02(+10.51%)
Jul 11, 2023
0.2161
0.2198
0.2101
0.2189
180,333
-0.00(-0.45%)
Jul 10, 2023
0.2000
0.2199
0.2000
0.2199
260,773
+0.01(+3.24%)
Jul 07, 2023
0.1916
0.2145
0.1916
0.2130
222,585
+0.01(+4.62%)
Jul 06, 2023
0.2031
0.2041
0.1978
0.2036
187,577
-0.01(-5.30%)
Jul 05, 2023
0.2003
0.2190
0.2003
0.2150
206,921
+0.00(+1.22%)
Jul 03, 2023
0.2060
0.2124
0.2060
0.2124
67,918
+0.00(+0.00%)
Jun 30, 2023
0.2057
0.2148
0.2033
0.2124
197,617
+0.01(+3.56%)
Jun 29, 2023
0.2065
0.2087
0.2000
0.2051
323,460
-0.00(-0.97%)
Jun 28, 2023
0.2150
0.2155
0.2061
0.2071
144,500
-0.01(-4.96%)
Jun 27, 2023
0.2240
0.2254
0.2178
0.2179
149,692
-0.01(-4.47%)
Jun 26, 2023
0.2200
0.2296
0.2200
0.2281
223,291
+0.01(+3.68%)
Jun 23, 2023
0.2160
0.2233
0.2150
0.2200
243,125
+0.00(+0.41%)
Jun 22, 2023
0.2087
0.2191
0.2087
0.2191
117,121
+0.00(+1.11%)
Jun 21, 2023
0.2037
0.2179
0.2007
0.2167
266,600
+0.00(+2.12%)
Jun 20, 2023
0.1939
0.2122
0.1920
0.2122
232,964
+0.01(+5.68%)
Jun 16, 2023
0.2044
0.2089
0.1939
0.2008
1,071,963
-0.01(-3.46%)
Jun 15, 2023
0.2060
0.2109
0.2033
0.2080
355,320
+0.00(+0.48%)
Jun 14, 2023
0.2145
0.2220
0.2060
0.2070
343,903
-0.01(-3.72%)
Jun 13, 2023
0.2188
0.2219
0.2150
0.2150
201,489
-0.00(-1.38%)
Jun 12, 2023
0.2241
0.2280
0.2150
0.2180
500,961
-0.01(-4.43%)
Jun 09, 2023
0.2382
0.2382
0.2250
0.2281
55,668
-0.01(-4.76%)
Jun 08, 2023
0.2272
0.2430
0.2269
0.2395
321,455
+0.01(+4.13%)
Jun 07, 2023
0.2301
0.2430
0.2150
0.2300
214,445
-0.01(-2.54%)
Jun 06, 2023
0.2308
0.2360
0.2228
0.2360
137,838
+0.00(+0.43%)
Jun 05, 2023
0.2323
0.2354
0.2300
0.2350
79,489
+0.00(+1.78%)
Jun 02, 2023
0.2410
0.2418
0.2309
0.2309
174,901
-0.01(-4.55%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.