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
Heartcore Enterprises, Inc. - Common Stock
(NQ:
HTCR
)
0.7773
-0.0476 (-5.77%)
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
0.7980
0.8394
0.7773
0.7773
28,642
-0.05(-5.77%)
May 16, 2024
0.8250
0.8690
0.8001
0.8249
15,872
-0.03(-3.01%)
May 15, 2024
0.8500
0.8700
0.7320
0.8505
96,376
-0.07(-7.47%)
May 14, 2024
0.9300
0.9500
0.8600
0.9192
22,901
-0.03(-3.23%)
May 13, 2024
0.9000
0.9998
0.9000
0.9499
58,378
+0.03(+3.68%)
May 10, 2024
0.8790
0.9449
0.8700
0.9162
65,345
+0.05(+5.24%)
May 09, 2024
0.8650
0.8800
0.8501
0.8706
17,320
-0.00(-0.43%)
May 08, 2024
0.8701
0.8800
0.8399
0.8744
15,939
+0.00(+0.51%)
May 07, 2024
0.8500
0.8895
0.8400
0.8700
23,994
+0.03(+3.57%)
May 06, 2024
0.9000
0.9000
0.8000
0.8400
14,586
-0.03(-3.60%)
May 03, 2024
0.8899
0.8899
0.8100
0.8714
10,342
+0.02(+1.92%)
May 02, 2024
0.8800
0.8800
0.8000
0.8550
26,931
+0.02(+1.79%)
May 01, 2024
0.8327
0.8999
0.8327
0.8400
17,105
-0.01(-0.64%)
Apr 30, 2024
0.8700
0.8700
0.8210
0.8454
17,787
-0.03(-3.59%)
Apr 29, 2024
0.9000
0.9000
0.8010
0.8769
54,461
-0.04(-4.68%)
Apr 26, 2024
0.8625
0.9275
0.8622
0.9200
5,628
-0.01(-0.81%)
Apr 25, 2024
0.9600
0.9600
0.9200
0.9275
11,968
-0.01(-1.33%)
Apr 24, 2024
0.9792
0.9792
0.9009
0.9400
23,446
+0.00(+0.00%)
Apr 23, 2024
0.8916
0.9988
0.8916
0.9400
38,123
+0.03(+3.77%)
Apr 22, 2024
0.9018
0.9688
0.8617
0.9058
56,765
-0.06(-6.50%)
Apr 19, 2024
0.9400
0.9694
0.8108
0.9688
31,180
+0.04(+4.14%)
Apr 18, 2024
0.8812
0.9792
0.8716
0.9303
34,295
+0.02(+1.69%)
Apr 17, 2024
0.7608
0.9302
0.7608
0.9148
44,298
+0.12(+14.86%)
Apr 16, 2024
0.7834
0.8029
0.7540
0.7965
15,568
+0.01(+1.17%)
Apr 15, 2024
0.8235
0.8421
0.7540
0.7873
61,412
-0.07(-7.82%)
Apr 12, 2024
0.8225
0.8600
0.8029
0.8540
36,622
-0.01(-0.69%)
Apr 11, 2024
0.8617
0.8812
0.8441
0.8600
33,031
-0.03(-3.64%)
Apr 10, 2024
0.8910
0.9033
0.8616
0.8925
34,856
-0.03(-2.99%)
Apr 09, 2024
0.9204
0.9409
0.8910
0.9200
63,916
-0.04(-4.20%)
Apr 08, 2024
0.9694
0.9792
0.9214
0.9604
30,260
+0.02(+2.17%)
Apr 05, 2024
0.9204
0.9700
0.8651
0.9400
48,560
-0.01(-1.03%)
Apr 04, 2024
0.9792
1.058
0.8978
0.9498
135,691
-0.07(-7.18%)
Apr 03, 2024
0.9792
1.028
0.9694
1.023
65,004
+0.00(+0.48%)
Apr 02, 2024
1.048
1.116
0.9889
1.018
115,231
-0.15(-12.61%)
Apr 01, 2024
0.9694
1.224
0.9682
1.165
409,421
+0.22(+23.32%)
Mar 28, 2024
0.9008
0.9694
0.8910
0.9449
34,601
+0.03(+3.76%)
Mar 27, 2024
0.8519
0.9400
0.7866
0.9106
62,289
+0.02(+2.20%)
Mar 26, 2024
0.8913
0.9214
0.8715
0.8910
62,441
-0.05(-5.21%)
Mar 25, 2024
0.9400
0.9694
0.9126
0.9400
18,924
+0.01(+0.59%)
Mar 22, 2024
0.9694
0.9787
0.8910
0.9345
45,045
-0.02(-2.11%)
Mar 21, 2024
0.9596
0.9792
0.9301
0.9547
12,901
-0.01(-1.52%)
Mar 20, 2024
0.9302
0.9999
0.9106
0.9694
45,959
+0.08(+8.43%)
Mar 19, 2024
0.9170
1.018
0.8812
0.8940
34,306
-0.00(-0.54%)
Mar 18, 2024
0.9408
0.9890
0.8667
0.8989
41,748
-0.06(-6.35%)
Mar 15, 2024
0.9988
1.028
0.9400
0.9598
85,311
-0.03(-2.95%)
Mar 14, 2024
1.077
1.077
0.9890
0.9890
55,353
-0.07(-6.48%)
Mar 13, 2024
0.9792
1.058
0.9598
1.058
49,279
+0.07(+6.93%)
Mar 12, 2024
0.9792
0.9890
0.9400
0.9890
36,635
+0.01(+1.00%)
Mar 11, 2024
0.9400
0.9792
0.9302
0.9792
36,716
+0.08(+8.74%)
Mar 08, 2024
0.9693
0.9693
0.8519
0.9004
42,941
-0.01(-1.47%)
Mar 07, 2024
0.9694
0.9694
0.8666
0.9139
40,443
-0.02(-1.76%)
Mar 06, 2024
0.7921
0.9400
0.7921
0.9302
143,437
+0.14(+17.14%)
Mar 05, 2024
0.9596
0.9596
0.7344
0.7941
99,783
-0.12(-13.09%)
Mar 04, 2024
0.8014
0.9596
0.7149
0.9138
450,986
+0.21(+29.79%)
Mar 01, 2024
0.6267
0.7492
0.5876
0.7040
288,115
+0.06(+9.10%)
Feb 29, 2024
0.5973
0.6453
0.5973
0.6453
134,289
+0.04(+6.63%)
Feb 28, 2024
0.6462
0.6462
0.5875
0.6051
67,783
-0.06(-8.90%)
Feb 27, 2024
0.6414
0.6707
0.6267
0.6643
58,579
+0.03(+5.34%)
Feb 26, 2024
0.5581
0.6462
0.5581
0.6306
24,405
+0.04(+7.33%)
Feb 23, 2024
0.6267
0.6267
0.5486
0.5875
31,032
-0.02(-3.80%)
Feb 22, 2024
0.6267
0.6541
0.5689
0.6107
32,817
+0.01(+2.31%)
Feb 21, 2024
0.6079
0.6352
0.5679
0.5969
6,513
-0.03(-4.75%)
Feb 20, 2024
0.6071
0.6071
0.5485
0.6267
101,891
-0.00(-0.70%)
Feb 16, 2024
0.5170
0.6531
0.5170
0.6311
336,802
+0.11(+20.69%)
Feb 15, 2024
0.5475
0.5756
0.5190
0.5229
34,507
-0.05(-8.92%)
Feb 14, 2024
0.4896
0.5756
0.4896
0.5741
52,592
+0.05(+8.98%)
Feb 13, 2024
0.5190
0.5579
0.4896
0.5268
65,381
-0.03(-5.20%)
Feb 12, 2024
0.5092
0.5757
0.4896
0.5557
55,001
+0.05(+9.13%)
Feb 09, 2024
0.4840
0.5092
0.4840
0.5092
17,141
+0.02(+3.24%)
Feb 08, 2024
0.4700
0.5141
0.4700
0.4932
22,116
+0.02(+4.94%)
Feb 07, 2024
0.4700
0.4798
0.4514
0.4700
27,727
+0.00(+0.00%)
Feb 06, 2024
0.4994
0.5092
0.4700
0.4700
25,873
-0.03(-5.88%)
Feb 05, 2024
0.4798
0.4994
0.4700
0.4994
7,010
-0.01(-1.92%)
Feb 02, 2024
0.4700
0.5092
0.4700
0.5092
10,495
+0.00(+0.58%)
Feb 01, 2024
0.5092
0.5141
0.4701
0.5062
8,849
-0.00(-0.25%)
Jan 31, 2024
0.4700
0.5141
0.4700
0.5075
36,322
+0.04(+7.98%)
Jan 30, 2024
0.4465
0.4710
0.4406
0.4700
11,399
+0.00(+0.00%)
Jan 29, 2024
0.4788
0.5141
0.4462
0.4700
17,028
-0.02(-3.61%)
Jan 26, 2024
0.4898
0.5092
0.4798
0.4876
8,034
-0.02(-4.27%)
Jan 25, 2024
0.5483
0.5618
0.4710
0.5094
9,118
+0.03(+5.47%)
Jan 24, 2024
0.4993
0.5525
0.4455
0.4829
24,471
+0.01(+2.54%)
Jan 23, 2024
0.4406
0.4935
0.4406
0.4710
23,406
+0.01(+1.24%)
Jan 22, 2024
0.4661
0.4798
0.4455
0.4652
69,432
-0.00(-1.02%)
Jan 19, 2024
0.4896
0.4994
0.4700
0.4700
32,737
-0.03(-5.88%)
Jan 18, 2024
0.5620
0.5949
0.4994
0.4994
157,747
-0.07(-12.07%)
Jan 17, 2024
0.5190
0.6208
0.5190
0.5679
21,374
+0.04(+7.39%)
Jan 16, 2024
0.5190
0.5875
0.5190
0.5288
16,459
-0.03(-5.25%)
Jan 12, 2024
0.5190
0.5777
0.5190
0.5581
12,103
+0.01(+1.75%)
Jan 11, 2024
0.5190
0.5582
0.5190
0.5485
14,288
-0.03(-5.05%)
Jan 10, 2024
0.5209
0.5875
0.5191
0.5777
53,301
+0.00(+0.85%)
Jan 09, 2024
0.5953
0.6218
0.5190
0.5728
85,886
-0.05(-7.87%)
Jan 08, 2024
0.5973
0.6549
0.5979
0.6218
5,796
+0.02(+3.42%)
Jan 05, 2024
0.6012
0.6012
0.5650
0.6012
17,184
-0.03(-5.09%)
Jan 04, 2024
0.6394
0.6462
0.5973
0.6334
24,679
-0.04(-5.41%)
Jan 03, 2024
0.6844
0.6932
0.6389
0.6697
22,726
+0.01(+1.20%)
Jan 02, 2024
0.5917
0.7385
0.5876
0.6617
32,498
+0.04(+5.92%)
Dec 29, 2023
0.6560
0.6560
0.5778
0.6247
21,664
-0.03(-4.56%)
Dec 28, 2023
0.5875
0.6551
0.5778
0.6546
35,922
+0.04(+7.37%)
Dec 27, 2023
0.5552
0.6316
0.5552
0.6096
43,506
+0.00(+0.42%)
Dec 26, 2023
0.5081
0.6169
0.4701
0.6071
95,557
+0.07(+13.12%)
Dec 22, 2023
0.5033
0.5563
0.5027
0.5367
83,339
-0.03(-5.34%)
Dec 21, 2023
0.5028
0.6132
0.5028
0.5669
62,988
-0.03(-4.46%)
Dec 20, 2023
0.4602
0.6551
0.4447
0.5934
79,021
+0.11(+23.67%)
Dec 19, 2023
0.4597
0.4994
0.4597
0.4798
17,795
-0.01(-1.84%)
Dec 18, 2023
0.4896
0.4906
0.4406
0.4888
14,794
-0.03(-5.31%)
Dec 15, 2023
0.5385
0.5385
0.5057
0.5162
15,949
-0.03(-5.86%)
Dec 14, 2023
0.4786
0.5630
0.4786
0.5483
19,405
+0.05(+10.34%)
Dec 13, 2023
0.4896
0.5092
0.4413
0.4969
16,746
+0.03(+5.73%)
Dec 12, 2023
0.4700
0.5039
0.4456
0.4700
43,257
-0.03(-6.72%)
Dec 11, 2023
0.4896
0.5276
0.4744
0.5039
33,349
-0.02(-4.51%)
Dec 08, 2023
0.5150
0.5362
0.4896
0.5277
44,701
-0.01(-2.20%)
Dec 07, 2023
0.5197
0.5679
0.5190
0.5395
66,809
-0.03(-5.16%)
Dec 06, 2023
0.5777
0.5777
0.5092
0.5689
38,798
-0.07(-10.99%)
Dec 05, 2023
0.5875
0.6560
0.5753
0.6391
28,727
+0.06(+10.44%)
Dec 04, 2023
0.5973
0.6854
0.5332
0.5787
32,155
-0.08(-11.99%)
Dec 01, 2023
0.6713
0.6852
0.6243
0.6575
11,304
-0.01(-2.06%)
Nov 30, 2023
0.6854
0.6854
0.6121
0.6713
15,752
+0.02(+2.33%)
Nov 29, 2023
0.5973
0.6850
0.5875
0.6560
55,569
+0.05(+8.08%)
Nov 28, 2023
0.6267
0.6267
0.5680
0.6070
19,894
-0.03(-4.60%)
Nov 27, 2023
0.6365
0.6365
0.6267
0.6363
17,021
-0.02(-2.87%)
Nov 24, 2023
0.6070
0.6657
0.5875
0.6551
31,833
+0.07(+12.00%)
Nov 22, 2023
0.5875
0.5875
0.5779
0.5849
30,296
+0.01(+1.24%)
Nov 21, 2023
0.5105
0.6391
0.5092
0.5777
85,633
+0.07(+13.16%)
Nov 20, 2023
0.5092
0.6268
0.5092
0.5105
86,150
-0.00(-0.95%)
Nov 17, 2023
0.5116
0.5449
0.4994
0.5154
30,374
-0.01(-2.14%)
Nov 16, 2023
0.5826
0.5826
0.4750
0.5267
65,578
+0.04(+8.67%)
Nov 15, 2023
0.4651
0.4994
0.4602
0.4847
90,106
-0.00(-1.00%)
Nov 14, 2023
0.4798
0.5092
0.4602
0.4896
79,169
+0.00(+0.00%)
Nov 13, 2023
0.4406
0.5444
0.4210
0.4896
902,147
+0.08(+19.02%)
Nov 10, 2023
0.3917
0.4594
0.3525
0.4113
138,847
-0.04(-9.05%)
Nov 09, 2023
0.5288
0.5288
0.4163
0.4523
815,503
-0.07(-12.88%)
Nov 08, 2023
0.5679
0.6100
0.4994
0.5192
545,504
-0.04(-7.02%)
Nov 07, 2023
0.5875
0.6188
0.5555
0.5583
61,895
-0.06(-9.78%)
Nov 06, 2023
0.6658
0.6658
0.6188
0.6188
18,853
-0.05(-7.75%)
Nov 03, 2023
0.6748
0.6748
0.6169
0.6708
3,567
-0.01(-2.11%)
Nov 02, 2023
0.6219
0.6853
0.6219
0.6853
7,133
+0.04(+6.05%)
Nov 01, 2023
0.7145
0.7243
0.6169
0.6462
17,953
-0.02(-3.44%)
Oct 31, 2023
0.6492
0.7344
0.6374
0.6693
7,368
+0.02(+3.08%)
Oct 30, 2023
0.6169
0.7557
0.6169
0.6493
18,724
+0.03(+4.71%)
Oct 27, 2023
0.7843
0.8105
0.6071
0.6201
96,198
-0.19(-23.79%)
Oct 26, 2023
0.8323
0.8421
0.7973
0.8137
5,589
-0.04(-4.48%)
Oct 25, 2023
0.8812
0.8812
0.7344
0.8519
25,608
+0.01(+1.39%)
Oct 24, 2023
0.8812
0.8812
0.8364
0.8402
21,355
-0.02(-2.49%)
Oct 23, 2023
0.8323
0.8802
0.8323
0.8617
14,223
-0.02(-2.11%)
Oct 20, 2023
0.8896
0.8896
0.8421
0.8803
7,970
-0.00(-0.11%)
Oct 19, 2023
0.9204
0.9207
0.8323
0.8812
28,201
-0.01(-1.64%)
Oct 18, 2023
0.8480
0.9204
0.8324
0.8959
18,409
+0.00(+0.56%)
Oct 17, 2023
0.8715
0.9218
0.8420
0.8909
27,162
+0.00(+0.28%)
Oct 16, 2023
0.8812
0.9301
0.8661
0.8885
12,439
-0.03(-3.21%)
Oct 13, 2023
0.9302
0.9693
0.8957
0.9180
9,487
+0.01(+0.81%)
Oct 12, 2023
0.9204
0.9302
0.8907
0.9106
106,434
-0.03(-3.11%)
Oct 11, 2023
0.9302
0.9400
0.8519
0.9399
73,663
-0.00(-0.01%)
Oct 10, 2023
0.9693
0.9693
0.9400
0.9400
20,558
+0.01(+1.14%)
Oct 09, 2023
0.9400
0.9400
0.9294
0.9294
2,194
-0.06(-6.02%)
Oct 06, 2023
0.9106
0.9890
0.8910
0.9890
57,991
+0.08(+8.31%)
Oct 05, 2023
0.9225
0.9302
0.9008
0.9131
19,504
+0.01(+1.25%)
Oct 04, 2023
0.9400
0.9792
0.9018
0.9018
41,360
-0.07(-7.65%)
Oct 03, 2023
0.9694
0.9792
0.9498
0.9765
11,563
+0.01(+0.76%)
Oct 02, 2023
0.9694
0.9988
0.9351
0.9692
6,057
+0.00(+0.39%)
Sep 29, 2023
0.9792
1.018
0.9597
0.9655
18,250
-0.00(-0.40%)
Sep 28, 2023
0.9988
0.9988
0.9694
0.9694
7,767
-0.03(-2.94%)
Sep 27, 2023
0.9694
1.009
0.9694
0.9988
10,408
+0.02(+2.52%)
Sep 26, 2023
0.9742
0.9742
0.9571
0.9742
5,403
+0.00(+0.49%)
Sep 25, 2023
0.9302
0.9694
0.9694
0.9694
5,191
+0.01(+1.02%)
Sep 22, 2023
0.9792
0.9841
0.9596
0.9596
23,937
-0.05(-4.85%)
Sep 21, 2023
0.9792
1.009
0.9499
1.009
15,067
+0.02(+1.98%)
Sep 20, 2023
1.009
1.009
0.9792
0.9890
7,802
+0.03(+3.06%)
Sep 19, 2023
1.028
1.029
0.9596
0.9596
8,049
-0.05(-4.85%)
Sep 18, 2023
0.9498
1.048
0.9498
1.009
7,710
+0.03(+3.02%)
Sep 15, 2023
0.9988
1.028
0.9694
0.9790
13,787
-0.02(-1.98%)
Sep 14, 2023
0.9890
1.023
0.9498
0.9988
12,891
+0.01(+0.99%)
Sep 13, 2023
1.087
1.136
0.9596
0.9890
33,103
-0.01(-0.98%)
Sep 12, 2023
0.9695
0.9988
0.9465
0.9988
11,581
+0.00(+0.00%)
Sep 11, 2023
1.048
1.055
0.9008
0.9988
61,589
-0.02(-1.92%)
Sep 08, 2023
1.009
1.058
0.9890
1.018
37,635
-0.01(-0.70%)
Sep 07, 2023
0.9596
1.038
0.9496
1.025
89,268
+0.07(+6.92%)
Sep 06, 2023
0.9792
1.009
0.9549
0.9591
13,310
-0.01(-1.06%)
Sep 05, 2023
0.9988
1.048
0.9593
0.9694
60,522
-0.08(-7.48%)
Sep 01, 2023
1.058
1.077
1.028
1.048
24,962
+0.00(+0.00%)
Aug 31, 2023
1.048
1.087
1.048
1.048
26,525
-0.01(-0.93%)
Aug 30, 2023
1.038
1.102
1.038
1.058
48,406
-0.02(-2.26%)
Aug 29, 2023
1.058
1.087
1.048
1.082
40,857
+0.00(+0.00%)
Aug 28, 2023
1.101
1.126
1.067
1.082
32,617
-0.02(-2.21%)
Aug 25, 2023
1.146
1.146
1.101
1.106
2,032
+0.03(+2.73%)
Aug 24, 2023
1.136
1.146
1.077
1.077
24,413
-0.09(-7.56%)
Aug 23, 2023
1.126
1.175
1.116
1.165
22,159
+0.04(+3.93%)
Aug 22, 2023
1.126
1.126
1.102
1.121
20,334
-0.02(-2.02%)
Aug 21, 2023
1.126
1.175
1.116
1.144
32,106
-0.05(-4.21%)
Aug 18, 2023
1.126
1.204
1.126
1.195
19,117
+0.03(+2.52%)
Aug 17, 2023
1.126
1.234
1.126
1.165
32,643
-0.04(-3.25%)
Aug 16, 2023
1.097
1.214
1.087
1.204
23,243
+0.10(+9.33%)
Aug 15, 2023
1.165
1.190
1.087
1.102
26,366
-0.06(-5.47%)
Aug 14, 2023
1.234
1.244
1.087
1.165
75,996
-0.11(-8.45%)
Aug 11, 2023
1.253
1.273
1.244
1.273
23,546
-0.01(-0.76%)
Aug 10, 2023
1.278
1.302
1.253
1.283
20,122
+0.01(+0.76%)
Aug 09, 2023
1.244
1.283
1.234
1.273
20,576
-0.02(-1.51%)
Aug 08, 2023
1.273
1.292
1.235
1.292
9,850
+0.01(+0.76%)
Aug 07, 2023
1.292
1.302
1.224
1.283
23,394
-0.06(-4.38%)
Aug 04, 2023
1.292
1.341
1.292
1.341
24,652
+0.02(+1.48%)
Aug 03, 2023
1.351
1.361
1.312
1.322
16,044
-0.01(-0.74%)
Aug 02, 2023
1.351
1.351
1.302
1.332
19,357
+0.01(+0.74%)
Aug 01, 2023
1.449
1.449
1.302
1.322
33,601
-0.08(-5.59%)
Jul 31, 2023
1.381
1.448
1.381
1.400
13,935
-0.02(-1.38%)
Jul 28, 2023
1.341
1.439
1.341
1.420
20,867
+0.07(+5.07%)
Jul 27, 2023
1.361
1.371
1.312
1.351
29,088
-0.03(-2.13%)
Jul 26, 2023
1.371
1.439
1.332
1.381
24,685
-0.06(-4.08%)
Jul 25, 2023
1.400
1.439
1.354
1.439
29,265
+0.04(+2.80%)
Jul 24, 2023
1.469
1.469
1.381
1.400
29,741
-0.07(-4.67%)
Jul 21, 2023
1.469
1.496
1.430
1.469
37,572
-0.02(-1.48%)
Jul 20, 2023
1.469
1.508
1.430
1.491
28,283
+0.01(+0.83%)
Jul 19, 2023
1.449
1.488
1.420
1.479
21,435
+0.02(+1.34%)
Jul 18, 2023
1.420
1.496
1.410
1.459
23,666
+0.00(+0.01%)
Jul 17, 2023
1.449
1.518
1.449
1.459
18,844
-0.00(-0.01%)
Jul 14, 2023
1.479
1.537
1.459
1.459
35,380
-0.01(-0.77%)
Jul 13, 2023
1.547
1.606
1.449
1.470
98,323
-0.07(-4.36%)
Jul 12, 2023
1.537
1.567
1.479
1.537
30,396
-0.00(-0.02%)
Jul 11, 2023
1.549
1.554
1.498
1.538
27,325
+0.04(+2.63%)
Jul 10, 2023
1.479
1.588
1.465
1.498
33,376
+0.02(+1.32%)
Jul 07, 2023
1.498
1.547
1.469
1.479
30,015
+0.00(+0.01%)
Jul 06, 2023
1.469
1.488
1.430
1.479
21,587
+0.01(+0.67%)
Jul 05, 2023
1.400
1.469
1.371
1.469
73,081
+0.06(+4.17%)
Jul 03, 2023
1.420
1.420
1.332
1.410
14,797
+0.01(+0.70%)
Jun 30, 2023
1.439
1.439
1.390
1.400
27,353
-0.03(-2.05%)
Jun 29, 2023
1.479
1.518
1.322
1.430
180,045
-0.05(-3.31%)
Jun 28, 2023
1.479
1.586
1.479
1.479
109,277
-0.06(-3.82%)
Jun 27, 2023
1.576
1.596
1.498
1.537
50,417
-0.05(-3.09%)
Jun 26, 2023
1.518
1.606
1.479
1.586
413,252
+0.02(+1.57%)
Jun 23, 2023
1.606
1.616
1.469
1.562
54,941
-0.03(-2.15%)
Jun 22, 2023
1.528
1.635
1.528
1.596
113,932
+0.04(+2.52%)
Jun 21, 2023
1.537
1.606
1.469
1.557
116,499
+0.02(+1.27%)
Jun 20, 2023
1.430
1.547
1.420
1.537
80,380
+0.10(+6.80%)
Jun 16, 2023
1.508
1.513
1.439
1.439
57,386
-0.05(-3.29%)
Jun 15, 2023
1.488
1.537
1.449
1.488
50,767
+0.01(+0.66%)
Jun 14, 2023
1.371
1.508
1.371
1.479
127,625
+0.10(+7.09%)
Jun 13, 2023
1.302
1.400
1.302
1.381
126,262
+0.10(+7.63%)
Jun 12, 2023
1.322
1.371
1.195
1.283
272,423
-0.06(-4.38%)
Jun 09, 2023
1.596
1.596
1.234
1.341
268,029
-0.19(-12.18%)
Jun 08, 2023
1.469
1.528
1.439
1.528
68,540
+0.07(+4.70%)
Jun 07, 2023
1.410
1.469
1.390
1.459
61,866
+0.07(+4.93%)
Jun 06, 2023
1.410
1.447
1.361
1.390
92,584
+0.00(+0.00%)
Jun 05, 2023
1.567
1.567
1.341
1.390
148,873
-0.16(-10.13%)
Jun 02, 2023
1.714
1.753
1.498
1.547
184,450
-0.06(-3.66%)
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.