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
Fortress Biotech Inc
(NQ:
FBIO
)
1.870
+0.030 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2023
0.7400
0.7800
0.7317
0.7670
131,007
+0.03(+3.62%)
Apr 27, 2023
0.7300
0.7698
0.7300
0.7402
441,235
+0.01(+1.38%)
Apr 26, 2023
0.7300
0.7398
0.7300
0.7301
395,610
-0.01(-0.83%)
Apr 25, 2023
0.7789
0.7789
0.7000
0.7362
197,837
-0.04(-5.62%)
Apr 24, 2023
0.7000
0.7999
0.7000
0.7800
601,703
+0.07(+9.57%)
Apr 21, 2023
0.7182
0.7300
0.7000
0.7119
300,883
-0.00(-0.43%)
Apr 20, 2023
0.7400
0.7498
0.7000
0.7150
481,369
-0.02(-3.37%)
Apr 19, 2023
0.7800
0.7969
0.7320
0.7399
300,889
-0.05(-6.70%)
Apr 18, 2023
0.8125
0.8125
0.7800
0.7930
534,594
-0.01(-1.37%)
Apr 17, 2023
0.8100
0.8400
0.8000
0.8040
373,268
-0.01(-0.73%)
Apr 14, 2023
0.8500
0.8500
0.8000
0.8099
742,977
-0.01(-0.72%)
Apr 13, 2023
0.7300
0.8350
0.7300
0.8158
1,253,802
+0.08(+10.45%)
Apr 12, 2023
0.7494
0.7500
0.7200
0.7386
401,219
+0.00(+0.29%)
Apr 11, 2023
0.7500
0.7600
0.7201
0.7365
318,541
+0.01(+0.68%)
Apr 10, 2023
0.7300
0.7499
0.7200
0.7315
202,962
+0.01(+0.90%)
Apr 06, 2023
0.7225
0.7500
0.7201
0.7250
206,337
-0.00(-0.48%)
Apr 05, 2023
0.7689
0.7689
0.7100
0.7285
288,153
-0.02(-2.87%)
Apr 04, 2023
0.7911
0.8290
0.7421
0.7500
496,797
-0.06(-7.41%)
Apr 03, 2023
0.8300
0.8351
0.7561
0.8100
592,152
-0.01(-1.22%)
Mar 31, 2023
0.7600
0.8267
0.7251
0.8200
856,553
+0.08(+10.22%)
Mar 30, 2023
0.7800
0.7800
0.7420
0.7440
238,692
-0.03(-3.38%)
Mar 29, 2023
0.7400
0.7800
0.7400
0.7700
180,809
+0.03(+4.05%)
Mar 28, 2023
0.7500
0.7700
0.7400
0.7400
104,820
-0.01(-1.33%)
Mar 27, 2023
0.7797
0.7990
0.7401
0.7500
443,359
-0.00(-0.58%)
Mar 24, 2023
0.7867
0.7900
0.7306
0.7544
212,030
+0.01(+0.99%)
Mar 23, 2023
0.7303
0.7500
0.7200
0.7470
135,513
+0.02(+3.33%)
Mar 22, 2023
0.7300
0.7500
0.7100
0.7229
136,044
+0.01(+1.02%)
Mar 21, 2023
0.7250
0.7300
0.7000
0.7156
516,031
+0.01(+0.75%)
Mar 20, 2023
0.7280
0.7386
0.7010
0.7103
340,403
+0.01(+1.47%)
Mar 17, 2023
0.7300
0.7500
0.7000
0.7000
880,391
-0.04(-5.41%)
Mar 16, 2023
0.7400
0.7400
0.7102
0.7400
245,613
+0.02(+2.54%)
Mar 15, 2023
0.7200
0.7351
0.7100
0.7217
397,844
+0.01(+0.98%)
Mar 14, 2023
0.7200
0.7500
0.7010
0.7147
414,073
+0.00(+0.51%)
Mar 13, 2023
0.7182
0.7400
0.7100
0.7111
335,117
-0.01(-1.24%)
Mar 10, 2023
0.7634
0.7661
0.7150
0.7200
535,644
-0.05(-5.89%)
Mar 09, 2023
0.7700
0.8000
0.7600
0.7651
156,322
-0.02(-2.78%)
Mar 08, 2023
0.8300
0.8300
0.7403
0.7870
447,333
-0.04(-5.41%)
Mar 07, 2023
0.8100
0.8399
0.7800
0.8320
424,724
+0.02(+2.72%)
Mar 06, 2023
0.7800
0.8100
0.7504
0.8100
783,855
+0.04(+5.73%)
Mar 03, 2023
0.7500
0.7800
0.7300
0.7661
1,085,242
+0.02(+2.15%)
Mar 02, 2023
0.7500
0.7500
0.7250
0.7500
438,701
+0.00(+0.01%)
Mar 01, 2023
0.7900
0.7978
0.7489
0.7499
768,578
-0.02(-2.61%)
Feb 28, 2023
0.8200
0.8336
0.7400
0.7700
1,294,159
+0.02(+2.67%)
Feb 27, 2023
0.6788
0.9000
0.6675
0.7500
6,882,368
+0.09(+14.14%)
Feb 24, 2023
0.6889
0.6898
0.6450
0.6571
267,565
-0.01(-1.04%)
Feb 23, 2023
0.6930
0.6989
0.6500
0.6640
380,919
-0.01(-1.32%)
Feb 22, 2023
0.6800
0.7140
0.6700
0.6729
354,865
-0.01(-1.16%)
Feb 21, 2023
0.7220
0.7398
0.6600
0.6808
502,822
-0.03(-3.64%)
Feb 17, 2023
0.7700
0.7700
0.6800
0.7065
627,841
-0.07(-8.94%)
Feb 16, 2023
0.7500
0.7900
0.7101
0.7759
1,068,863
+0.03(+4.50%)
Feb 15, 2023
0.6800
0.7675
0.6501
0.7425
1,677,716
+0.06(+9.22%)
Feb 14, 2023
0.6900
0.7127
0.6487
0.6798
392,763
-0.02(-3.26%)
Feb 13, 2023
0.7600
0.7618
0.6666
0.7027
674,206
-0.06(-7.54%)
Feb 10, 2023
0.7400
0.7846
0.7300
0.7600
783,553
-0.00(-0.08%)
Feb 09, 2023
0.7689
0.7862
0.7450
0.7606
327,044
+0.01(+0.80%)
Feb 08, 2023
0.7098
0.8000
0.7010
0.7546
1,985,697
-0.08(-9.63%)
Feb 07, 2023
0.8100
0.8400
0.7800
0.8350
246,558
+0.01(+0.74%)
Feb 06, 2023
0.8325
0.8999
0.8100
0.8289
341,179
-0.02(-1.94%)
Feb 03, 2023
0.8800
0.8800
0.8184
0.8453
423,360
-0.04(-4.28%)
Feb 02, 2023
0.8970
0.9200
0.8555
0.8831
312,797
-0.02(-2.04%)
Feb 01, 2023
0.9100
0.9267
0.8800
0.9015
302,478
-0.01(-0.93%)
Jan 31, 2023
0.9014
0.9500
0.8900
0.9100
361,564
-0.02(-2.15%)
Jan 30, 2023
0.9300
0.9500
0.8900
0.9300
236,597
-0.00(-0.12%)
Jan 27, 2023
0.8903
0.9799
0.8650
0.9311
450,272
+0.04(+4.62%)
Jan 26, 2023
0.9250
0.9325
0.8800
0.8900
157,052
-0.03(-3.26%)
Jan 25, 2023
0.9300
0.9370
0.8800
0.9200
571,617
-0.02(-1.82%)
Jan 24, 2023
0.9553
0.9900
0.9000
0.9371
588,684
-0.05(-5.25%)
Jan 23, 2023
1.030
1.071
0.9702
0.9890
692,671
-0.04(-3.98%)
Jan 20, 2023
1.100
1.120
1.010
1.030
738,063
-0.07(-6.36%)
Jan 19, 2023
1.040
1.120
1.040
1.100
455,440
+0.05(+4.76%)
Jan 18, 2023
1.080
1.160
0.9167
1.050
1,093,608
+0.01(+0.96%)
Jan 17, 2023
0.9000
1.100
0.9000
1.040
1,464,430
+0.16(+17.94%)
Jan 13, 2023
0.7899
0.8818
0.7700
0.8818
584,377
+0.11(+14.22%)
Jan 12, 2023
0.8000
0.8200
0.7600
0.7720
264,448
-0.03(-3.49%)
Jan 11, 2023
0.8000
0.8000
0.7700
0.7999
227,216
+0.02(+2.55%)
Jan 10, 2023
0.8200
0.8200
0.7730
0.7800
274,247
-0.02(-2.51%)
Jan 09, 2023
0.8200
0.8500
0.8000
0.8001
804,949
+0.01(+1.28%)
Jan 06, 2023
0.7100
0.8000
0.7000
0.7900
546,729
+0.09(+12.86%)
Jan 05, 2023
0.7000
0.7150
0.6600
0.7000
374,978
+0.00(+0.00%)
Jan 04, 2023
0.6900
0.7100
0.6227
0.7000
466,476
+0.05(+7.69%)
Jan 03, 2023
0.6400
0.6900
0.6383
0.6500
211,747
-0.01(-0.76%)
Dec 30, 2022
0.6200
0.6698
0.5800
0.6550
4,886,356
+0.05(+7.80%)
Dec 29, 2022
0.4803
0.6230
0.4802
0.6076
530,620
+0.12(+25.49%)
Dec 28, 2022
0.5101
0.5300
0.4825
0.4842
803,857
-0.03(-6.43%)
Dec 27, 2022
0.5500
0.5500
0.5150
0.5175
341,197
-0.03(-5.67%)
Dec 23, 2022
0.5400
0.5499
0.5264
0.5486
189,941
+0.01(+2.16%)
Dec 22, 2022
0.5720
0.5720
0.5299
0.5370
680,525
-0.03(-5.79%)
Dec 21, 2022
0.5302
0.5890
0.5300
0.5700
236,812
+0.03(+5.56%)
Dec 20, 2022
0.5600
0.5837
0.5300
0.5400
380,120
-0.01(-2.28%)
Dec 19, 2022
0.6020
0.6250
0.5520
0.5526
331,119
-0.03(-4.72%)
Dec 16, 2022
0.6100
0.6200
0.5600
0.5800
319,613
-0.02(-3.48%)
Dec 15, 2022
0.6240
0.6411
0.6000
0.6009
246,596
-0.02(-3.78%)
Dec 14, 2022
0.6620
0.6621
0.6240
0.6245
247,592
-0.03(-4.90%)
Dec 13, 2022
0.6800
0.6900
0.6400
0.6567
236,740
-0.02(-2.98%)
Dec 12, 2022
0.7000
0.7000
0.6700
0.6769
91,742
-0.01(-1.50%)
Dec 09, 2022
0.7200
0.7300
0.6712
0.6872
100,699
-0.03(-4.56%)
Dec 08, 2022
0.6696
0.7250
0.6500
0.7200
257,954
+0.06(+9.09%)
Dec 07, 2022
0.6775
0.7100
0.6301
0.6600
147,080
-0.00(-0.71%)
Dec 06, 2022
0.6900
0.7100
0.6351
0.6647
178,698
-0.04(-5.62%)
Dec 05, 2022
0.6868
0.7400
0.6850
0.7043
403,621
+0.05(+8.14%)
Dec 02, 2022
0.6242
0.6609
0.6242
0.6513
102,297
-0.01(-1.51%)
Dec 01, 2022
0.6653
0.6985
0.6600
0.6613
258,690
+0.00(+0.00%)
Nov 30, 2022
0.6600
0.7026
0.6200
0.6613
497,090
+0.01(+1.72%)
Nov 29, 2022
0.7200
0.7200
0.6211
0.6501
648,003
-0.05(-6.69%)
Nov 28, 2022
0.7351
0.7351
0.6714
0.6967
212,547
-0.03(-3.90%)
Nov 25, 2022
0.7300
0.7600
0.7110
0.7250
28,943
-0.01(-1.37%)
Nov 23, 2022
0.7600
0.7875
0.7300
0.7351
91,068
-0.02(-2.00%)
Nov 22, 2022
0.7864
0.7864
0.7400
0.7501
129,910
-0.02(-2.94%)
Nov 21, 2022
0.8100
0.8113
0.7406
0.7728
280,377
-0.04(-4.72%)
Nov 18, 2022
0.8700
0.8700
0.8019
0.8111
95,396
-0.05(-5.27%)
Nov 17, 2022
0.8500
0.8700
0.8403
0.8562
34,433
-0.02(-2.16%)
Nov 16, 2022
0.8600
0.8800
0.8400
0.8751
151,484
-0.00(-0.56%)
Nov 15, 2022
0.8800
0.8800
0.8400
0.8800
126,808
+0.02(+2.68%)
Nov 14, 2022
0.8000
0.8700
0.7999
0.8570
143,442
+0.05(+6.43%)
Nov 11, 2022
0.8000
0.8100
0.7700
0.8052
128,322
+0.05(+6.49%)
Nov 10, 2022
0.7700
0.8199
0.7500
0.7561
111,758
-0.01(-1.64%)
Nov 09, 2022
0.8000
0.8400
0.7410
0.7687
237,737
-0.03(-3.72%)
Nov 08, 2022
0.8400
0.8767
0.7900
0.7984
105,702
-0.04(-4.60%)
Nov 07, 2022
0.8220
0.8377
0.7863
0.8369
101,201
+0.02(+2.91%)
Nov 04, 2022
0.8700
0.8772
0.7801
0.8132
199,865
-0.06(-7.04%)
Nov 03, 2022
0.8400
0.8834
0.8400
0.8748
90,460
+0.03(+4.14%)
Nov 02, 2022
0.8800
0.8898
0.8373
0.8400
68,423
-0.04(-4.87%)
Nov 01, 2022
0.8400
0.8905
0.8300
0.8830
155,089
+0.05(+6.37%)
Oct 31, 2022
0.8000
0.8444
0.8000
0.8301
146,080
+0.01(+1.23%)
Oct 28, 2022
0.7880
0.8299
0.7710
0.8200
145,756
+0.02(+3.14%)
Oct 27, 2022
0.8100
0.8078
0.7400
0.7950
208,605
+0.01(+1.91%)
Oct 26, 2022
0.8300
0.8400
0.7700
0.7801
323,112
-0.03(-3.67%)
Oct 25, 2022
0.7800
0.8098
0.7400
0.8098
245,049
+0.02(+2.55%)
Oct 24, 2022
0.7200
0.7900
0.7010
0.7897
505,389
+0.11(+15.71%)
Oct 21, 2022
0.7089
0.7089
0.6700
0.6825
383,853
-0.03(-3.79%)
Oct 20, 2022
0.7100
0.7400
0.6855
0.7094
355,407
+0.00(+0.62%)
Oct 19, 2022
0.7900
0.7900
0.6900
0.7050
259,938
-0.05(-6.10%)
Oct 18, 2022
0.7800
0.7980
0.7507
0.7508
95,148
-0.01(-1.21%)
Oct 17, 2022
0.8000
0.8100
0.7500
0.7600
236,217
-0.01(-1.57%)
Oct 14, 2022
0.8000
0.8150
0.7600
0.7721
239,738
-0.02(-2.45%)
Oct 13, 2022
0.8500
0.8698
0.7730
0.7915
329,798
-0.04(-5.10%)
Oct 12, 2022
0.8300
0.8564
0.8204
0.8340
63,662
-0.01(-0.71%)
Oct 11, 2022
0.8500
0.8797
0.8301
0.8400
76,509
-0.01(-1.72%)
Oct 10, 2022
0.9191
0.9300
0.8500
0.8547
80,991
-0.03(-2.87%)
Oct 07, 2022
0.9100
0.9278
0.8500
0.8800
161,571
-0.02(-2.29%)
Oct 06, 2022
0.9100
0.9710
0.8828
0.9006
92,409
+0.00(+0.28%)
Oct 05, 2022
0.8800
0.9198
0.8800
0.8981
73,853
+0.02(+2.05%)
Oct 04, 2022
0.8400
0.9071
0.8400
0.8801
92,583
+0.03(+3.10%)
Oct 03, 2022
0.8700
0.8798
0.8500
0.8536
185,982
-0.01(-0.74%)
Sep 30, 2022
0.8610
0.8920
0.8504
0.8600
118,318
+0.01(+0.67%)
Sep 29, 2022
0.8800
0.8974
0.8200
0.8543
115,835
+0.00(+0.49%)
Sep 28, 2022
0.7831
0.9100
0.7700
0.8501
315,355
+0.08(+10.95%)
Sep 27, 2022
0.8000
0.8299
0.7520
0.7662
184,101
-0.01(-1.78%)
Sep 26, 2022
0.7800
0.8150
0.7600
0.7801
183,025
-0.00(-0.62%)
Sep 23, 2022
0.8400
0.9053
0.7600
0.7850
360,898
-0.06(-7.21%)
Sep 22, 2022
0.9000
0.9200
0.8288
0.8460
322,547
-0.05(-5.53%)
Sep 21, 2022
0.9000
0.9386
0.8771
0.8955
235,335
+0.02(+1.76%)
Sep 20, 2022
0.9700
0.9909
0.8529
0.8800
455,518
-0.10(-10.10%)
Sep 19, 2022
1.020
1.030
0.9700
0.9789
125,001
-0.08(-7.65%)
Sep 16, 2022
1.030
1.070
0.9800
1.060
293,295
+0.03(+2.91%)
Sep 15, 2022
1.020
1.050
1.000
1.030
141,053
+0.00(+0.00%)
Sep 14, 2022
1.090
1.090
1.030
1.030
192,694
-0.05(-4.63%)
Sep 13, 2022
1.120
1.140
1.080
1.080
92,478
-0.06(-5.26%)
Sep 12, 2022
1.140
1.160
1.090
1.140
144,272
+0.00(+0.00%)
Sep 09, 2022
1.150
1.150
1.110
1.140
86,737
+0.00(+0.00%)
Sep 08, 2022
1.110
1.150
1.080
1.140
101,172
+0.04(+3.64%)
Sep 07, 2022
1.120
1.120
1.070
1.100
92,881
+0.02(+1.85%)
Sep 06, 2022
1.070
1.080
1.020
1.080
126,522
+0.01(+0.93%)
Sep 02, 2022
1.040
1.080
1.040
1.070
99,834
+0.03(+2.88%)
Sep 01, 2022
1.030
1.040
1.000
1.040
107,692
+0.02(+1.96%)
Aug 31, 2022
1.000
1.065
1.000
1.020
88,227
+0.02(+2.00%)
Aug 30, 2022
1.040
1.050
0.9552
1.000
184,203
-0.02(-1.96%)
Aug 29, 2022
1.030
1.040
0.9670
1.020
207,614
+0.00(+0.00%)
Aug 26, 2022
1.080
1.100
0.9980
1.020
183,557
-0.05(-4.67%)
Aug 25, 2022
1.120
1.120
1.070
1.070
67,219
-0.02(-1.83%)
Aug 24, 2022
1.060
1.120
1.050
1.090
95,508
+0.05(+4.81%)
Aug 23, 2022
1.070
1.079
1.040
1.040
151,732
-0.01(-0.95%)
Aug 22, 2022
1.130
1.130
1.050
1.050
172,118
-0.09(-7.89%)
Aug 19, 2022
1.150
1.240
1.120
1.140
244,604
-0.04(-3.39%)
Aug 18, 2022
1.160
1.210
1.150
1.180
176,435
+0.01(+0.85%)
Aug 17, 2022
1.210
1.230
1.160
1.170
213,272
-0.06(-4.88%)
Aug 16, 2022
1.290
1.290
1.190
1.230
163,727
-0.04(-3.15%)
Aug 15, 2022
1.270
1.290
1.190
1.270
188,817
+0.00(+0.00%)
Aug 12, 2022
1.310
1.325
1.250
1.270
341,462
-0.02(-1.55%)
Aug 11, 2022
1.220
1.310
1.201
1.290
410,191
+0.08(+6.61%)
Aug 10, 2022
1.130
1.220
1.129
1.210
178,069
+0.10(+9.01%)
Aug 09, 2022
1.230
1.230
1.060
1.110
410,970
-0.10(-8.26%)
Aug 08, 2022
1.270
1.320
1.180
1.210
576,620
+0.00(+0.00%)
Aug 05, 2022
1.120
1.240
1.100
1.210
507,919
+0.07(+6.14%)
Aug 04, 2022
1.060
1.240
1.040
1.140
953,967
+0.14(+14.00%)
Aug 03, 2022
0.8800
1.020
0.8808
1.000
409,437
+0.12(+13.79%)
Aug 02, 2022
0.8400
0.9000
0.8400
0.8788
90,601
+0.01(+1.71%)
Aug 01, 2022
0.8700
0.9000
0.8550
0.8640
204,348
+0.00(+0.40%)
Jul 29, 2022
0.9000
0.9000
0.8513
0.8606
165,750
-0.03(-3.33%)
Jul 28, 2022
0.9000
0.9100
0.8702
0.8902
174,321
-0.01(-0.87%)
Jul 27, 2022
0.9000
0.9079
0.8700
0.8980
318,549
+0.02(+2.84%)
Jul 26, 2022
0.9000
0.9201
0.8600
0.8732
197,235
-0.03(-3.04%)
Jul 25, 2022
0.9900
0.9980
0.8980
0.9006
195,598
-0.05(-5.21%)
Jul 22, 2022
1.030
1.030
0.9500
0.9501
235,279
-0.07(-6.85%)
Jul 21, 2022
1.010
1.020
0.9901
1.020
90,452
+0.01(+0.99%)
Jul 20, 2022
0.9904
1.070
0.9904
1.010
442,819
+0.03(+2.99%)
Jul 19, 2022
0.9300
0.9900
0.9200
0.9807
385,443
+0.06(+6.60%)
Jul 18, 2022
0.9000
0.9399
0.8533
0.9200
715,366
+0.05(+5.75%)
Jul 15, 2022
0.8800
0.8800
0.8561
0.8700
175,892
-0.01(-0.85%)
Jul 14, 2022
0.8510
0.8900
0.8510
0.8775
280,278
-0.00(-0.16%)
Jul 13, 2022
0.8600
0.9149
0.8550
0.8789
163,061
-0.00(-0.36%)
Jul 12, 2022
0.8900
0.9380
0.8700
0.8821
329,115
-0.01(-1.32%)
Jul 11, 2022
0.9001
0.9250
0.8867
0.8939
166,086
-0.03(-3.36%)
Jul 08, 2022
0.9000
0.9330
0.8727
0.9250
336,254
+0.03(+3.12%)
Jul 07, 2022
0.8400
0.9150
0.8310
0.8970
608,351
+0.05(+6.15%)
Jul 06, 2022
0.8401
0.8870
0.8200
0.8450
472,612
+0.01(+1.44%)
Jul 05, 2022
0.8000
1.070
0.8000
0.8330
6,644,783
+0.03(+4.12%)
Jul 01, 2022
0.8278
0.8619
0.8000
0.8000
355,950
-0.04(-4.75%)
Jun 30, 2022
0.8400
0.8840
0.8203
0.8399
338,526
-0.03(-3.47%)
Jun 29, 2022
0.8325
0.8792
0.8221
0.8701
232,016
+0.05(+5.74%)
Jun 28, 2022
0.8500
0.8600
0.8220
0.8229
170,960
-0.04(-4.14%)
Jun 27, 2022
0.8700
0.9000
0.8200
0.8584
625,792
-0.02(-2.76%)
Jun 24, 2022
0.9400
1.000
0.8700
0.8828
7,625,801
-0.06(-6.09%)
Jun 23, 2022
0.8800
0.9500
0.8670
0.9400
611,599
+0.06(+7.11%)
Jun 22, 2022
0.8513
0.9400
0.8302
0.8776
524,485
+0.04(+4.64%)
Jun 21, 2022
0.8600
0.8987
0.8100
0.8387
639,670
+0.04(+4.84%)
Jun 17, 2022
0.8542
0.9068
0.8000
0.8000
626,232
-0.05(-6.35%)
Jun 16, 2022
0.9100
0.9116
0.8357
0.8542
492,092
-0.07(-7.63%)
Jun 15, 2022
0.9400
0.9550
0.9000
0.9248
224,918
-0.01(-0.71%)
Jun 14, 2022
0.9577
0.9918
0.9200
0.9314
334,015
-0.03(-3.49%)
Jun 13, 2022
0.9100
0.9651
0.8416
0.9651
443,514
+0.06(+6.43%)
Jun 10, 2022
1.000
1.000
0.8702
0.9068
516,352
-0.11(-11.10%)
Jun 09, 2022
1.050
1.080
1.010
1.020
628,791
-0.03(-2.86%)
Jun 08, 2022
0.9800
1.090
0.9777
1.050
585,145
+0.04(+3.96%)
Jun 07, 2022
0.8900
1.030
0.8900
1.010
928,421
+0.09(+10.30%)
Jun 06, 2022
0.9200
0.9500
0.8604
0.9157
605,112
+0.02(+1.74%)
Jun 03, 2022
0.8130
0.9000
0.8130
0.9000
446,395
+0.07(+8.85%)
Jun 02, 2022
0.8400
0.8400
0.7800
0.8268
321,443
+0.03(+3.58%)
Jun 01, 2022
0.8500
0.8749
0.7710
0.7982
680,028
-0.06(-7.34%)
May 31, 2022
0.9192
0.9400
0.8500
0.8614
357,542
-0.04(-4.33%)
May 27, 2022
0.8600
0.9200
0.8250
0.9004
372,961
+0.05(+6.51%)
May 26, 2022
0.8256
0.9340
0.8200
0.8454
437,254
+0.02(+2.85%)
May 25, 2022
0.8300
0.8600
0.8201
0.8220
329,509
-0.01(-1.71%)
May 24, 2022
0.9000
0.9267
0.8200
0.8363
401,664
-0.05(-6.13%)
May 23, 2022
0.8883
0.9600
0.8519
0.8909
432,291
+0.00(+0.29%)
May 20, 2022
0.9693
0.9800
0.8464
0.8883
493,273
-0.03(-3.39%)
May 19, 2022
0.8700
0.9700
0.8500
0.9195
596,925
+0.05(+5.48%)
May 18, 2022
0.8994
0.9278
0.8500
0.8717
555,912
-0.03(-3.84%)
May 17, 2022
0.8920
0.9700
0.8597
0.9065
623,449
+0.05(+5.49%)
May 16, 2022
0.8500
0.9000
0.8333
0.8593
479,833
+0.00(+0.12%)
May 13, 2022
0.8259
0.9700
0.8259
0.8583
695,679
+0.06(+7.29%)
May 12, 2022
0.8100
0.8500
0.7900
0.8000
753,294
-0.00(-0.39%)
May 11, 2022
0.9300
0.9333
0.8030
0.8031
759,464
-0.12(-13.25%)
May 10, 2022
0.9500
0.9900
0.9050
0.9258
809,882
+0.01(+1.31%)
May 09, 2022
0.9600
0.9750
0.9001
0.9138
618,285
-0.05(-5.08%)
May 06, 2022
0.9700
1.020
0.9560
0.9627
367,724
-0.01(-1.50%)
May 05, 2022
1.020
1.035
0.9500
0.9774
750,584
-0.06(-6.02%)
May 04, 2022
1.020
1.050
0.9400
1.040
745,097
+0.02(+1.96%)
May 03, 2022
1.020
1.070
1.010
1.020
608,626
+0.00(+0.00%)
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.