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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 (%)
Mar 02, 2023
0.2182
0
-0.06(-20.65%)
Mar 01, 2023
0.2780
0.3100
0.2585
0.2750
1,073,086
-0.01(-3.51%)
Feb 28, 2023
0.2700
0.3620
0.2228
0.2850
2,487,973
-0.01(-3.39%)
Feb 27, 2023
0.3012
0.3600
0.2700
0.2950
2,014,187
-0.05(-13.24%)
Feb 24, 2023
0.2100
0.5900
0.2000
0.3400
29,078,224
+0.13(+61.90%)
Feb 23, 2023
0.2800
0.2831
0.1908
0.2100
2,220,729
-0.17(-44.93%)
Feb 22, 2023
0.3773
0.4669
0.3405
0.3813
6,822,999
-0.03(-7.14%)
Feb 21, 2023
0.4200
0.4398
0.3800
0.4106
3,272,779
-0.02(-4.51%)
Feb 17, 2023
0.4300
0.4500
0.4200
0.4300
55,496
-0.02(-4.51%)
Feb 16, 2023
0.4500
0.4570
0.4150
0.4503
85,772
+0.01(+3.42%)
Feb 15, 2023
0.4400
0.4430
0.4150
0.4354
91,555
-0.00(-0.77%)
Feb 14, 2023
0.4300
0.4429
0.4300
0.4388
127,392
-0.00(-0.95%)
Feb 13, 2023
0.4500
0.4600
0.4262
0.4430
83,350
-0.01(-1.16%)
Feb 10, 2023
0.4727
0.4727
0.4200
0.4482
136,752
-0.02(-5.18%)
Feb 09, 2023
0.4960
0.4960
0.4600
0.4727
123,403
-0.01(-3.06%)
Feb 08, 2023
0.5000
0.5099
0.4600
0.4876
270,196
-0.01(-2.09%)
Feb 07, 2023
0.4929
0.5300
0.4700
0.4980
214,807
-0.02(-3.30%)
Feb 06, 2023
0.5300
0.5564
0.4688
0.5150
507,645
-0.02(-3.76%)
Feb 03, 2023
0.5650
0.5699
0.5010
0.5351
372,302
-0.02(-4.36%)
Feb 02, 2023
0.5300
0.6500
0.5110
0.5595
3,003,479
+0.10(+21.63%)
Feb 01, 2023
0.7700
0.8000
0.4100
0.4600
3,026,097
-0.28(-37.84%)
Jan 31, 2023
0.7600
0.7600
0.6806
0.7400
56,943
+0.04(+5.47%)
Jan 30, 2023
0.7900
0.8000
0.6517
0.7016
148,949
-0.09(-11.54%)
Jan 27, 2023
0.7553
0.8200
0.7553
0.7931
75,058
+0.01(+1.68%)
Jan 26, 2023
0.8444
0.8445
0.7505
0.7800
75,059
-0.04(-4.87%)
Jan 25, 2023
0.8567
0.8646
0.7682
0.8199
69,337
-0.02(-2.18%)
Jan 24, 2023
0.8499
0.8990
0.7810
0.8382
620,506
+0.00(+0.16%)
Jan 23, 2023
0.8700
0.8700
0.8001
0.8369
25,416
+0.00(+0.23%)
Jan 20, 2023
0.7900
0.8800
0.7850
0.8350
21,556
+0.05(+6.97%)
Jan 19, 2023
0.8900
0.8887
0.7806
0.7806
43,820
-0.11(-12.28%)
Jan 18, 2023
0.9040
0.9075
0.8700
0.8899
13,221
+0.02(+2.29%)
Jan 17, 2023
0.9200
0.9200
0.8262
0.8700
77,630
-0.05(-5.23%)
Jan 13, 2023
0.8500
0.9624
0.8000
0.9180
229,436
+0.13(+16.20%)
Jan 12, 2023
0.7800
0.8594
0.7600
0.7900
96,273
+0.01(+1.36%)
Jan 11, 2023
0.7700
0.7894
0.7000
0.7794
89,321
+0.07(+10.57%)
Jan 10, 2023
0.6994
0.7100
0.6501
0.7049
80,159
+0.05(+8.18%)
Jan 09, 2023
0.6400
0.7000
0.6421
0.6516
11,023
+0.00(+0.49%)
Jan 06, 2023
0.6700
0.7000
0.6138
0.6484
26,105
+0.01(+1.31%)
Jan 05, 2023
0.6600
0.6700
0.6400
0.6400
24,013
-0.04(-5.88%)
Jan 04, 2023
0.6195
0.7101
0.6138
0.6800
70,125
+0.04(+5.62%)
Jan 03, 2023
0.6000
0.6438
0.5000
0.6438
102,878
+0.02(+3.94%)
Dec 30, 2022
0.5083
0.6250
0.4875
0.6194
173,479
+0.09(+17.64%)
Dec 29, 2022
0.5500
0.5700
0.5000
0.5265
86,563
-0.01(-2.52%)
Dec 28, 2022
0.5900
0.6371
0.5140
0.5401
77,534
-0.07(-12.19%)
Dec 27, 2022
0.6337
0.6988
0.6100
0.6151
56,127
-0.04(-5.85%)
Dec 23, 2022
0.6700
0.6775
0.6106
0.6533
129,317
-0.03(-4.63%)
Dec 22, 2022
0.6849
0.6850
0.6745
0.6850
30,341
+0.00(+0.00%)
Dec 21, 2022
0.6700
0.7000
0.6650
0.6850
40,133
+0.00(+0.00%)
Dec 20, 2022
0.6950
0.6950
0.6850
0.6850
21,298
-0.00(-0.72%)
Dec 19, 2022
0.6800
0.7100
0.6750
0.6900
34,881
-0.01(-1.44%)
Dec 16, 2022
0.6800
0.7188
0.6702
0.7001
24,400
+0.01(+1.64%)
Dec 15, 2022
0.6400
0.6900
0.6350
0.6888
81,715
+0.01(+1.31%)
Dec 14, 2022
0.6600
0.6900
0.6285
0.6799
37,570
-0.00(-0.03%)
Dec 13, 2022
0.6750
0.7150
0.6599
0.6801
33,854
+0.01(+0.74%)
Dec 12, 2022
0.6970
0.6999
0.6102
0.6751
33,161
-0.01(-0.74%)
Dec 09, 2022
0.6820
0.7500
0.6432
0.6801
92,311
-0.02(-2.84%)
Dec 08, 2022
0.8000
0.8000
0.6800
0.7000
170,689
-0.06(-8.45%)
Dec 07, 2022
0.8400
0.8400
0.7646
0.7646
46,029
-0.09(-10.79%)
Dec 06, 2022
0.8800
0.8800
0.8221
0.8571
49,540
-0.02(-2.05%)
Dec 05, 2022
0.8800
0.9000
0.8703
0.8750
19,349
-0.02(-2.38%)
Dec 02, 2022
0.8700
0.9000
0.8650
0.8963
23,574
+0.03(+3.51%)
Dec 01, 2022
0.8822
0.8900
0.8659
0.8659
9,885
-0.01(-1.67%)
Nov 30, 2022
0.8798
0.8900
0.8601
0.8806
42,443
+0.00(+0.08%)
Nov 29, 2022
0.8701
0.9000
0.8501
0.8799
99,089
+0.00(+0.24%)
Nov 28, 2022
0.9200
0.9196
0.8501
0.8778
92,848
-0.03(-3.01%)
Nov 25, 2022
0.8800
0.9200
0.8800
0.9050
6,466
+0.02(+1.69%)
Nov 23, 2022
0.9100
0.9149
0.8607
0.8900
36,634
-0.04(-4.28%)
Nov 22, 2022
0.9200
0.9300
0.9001
0.9298
9,533
-0.00(-0.01%)
Nov 21, 2022
0.8900
0.9400
0.8900
0.9299
23,820
-0.00(-0.01%)
Nov 18, 2022
0.9300
0.9300
0.8900
0.9300
22,238
+0.02(+2.20%)
Nov 17, 2022
0.9200
0.9668
0.8840
0.9100
33,313
-0.04(-4.14%)
Nov 16, 2022
0.9800
0.9800
0.8800
0.9493
56,402
-0.03(-2.60%)
Nov 15, 2022
1.010
1.030
0.9600
0.9746
55,103
-0.05(-4.45%)
Nov 14, 2022
1.020
1.046
0.9900
1.020
39,131
+0.00(+0.00%)
Nov 11, 2022
0.9673
1.046
0.9482
1.020
37,447
+0.08(+8.49%)
Nov 10, 2022
1.000
1.000
0.9300
0.9402
24,974
+0.01(+1.18%)
Nov 09, 2022
0.9800
1.020
0.9100
0.9292
77,530
-0.06(-5.68%)
Nov 08, 2022
1.060
1.065
0.9742
0.9852
55,946
-0.09(-8.70%)
Nov 07, 2022
1.130
1.131
1.063
1.079
21,628
-0.01(-1.00%)
Nov 04, 2022
1.140
1.140
1.050
1.090
17,606
-0.01(-0.91%)
Nov 03, 2022
1.050
1.136
1.050
1.100
32,272
+0.02(+1.38%)
Nov 02, 2022
1.130
1.140
1.050
1.085
74,260
-0.02(-1.39%)
Nov 01, 2022
1.130
1.154
1.100
1.100
31,878
-0.05(-4.32%)
Oct 31, 2022
1.160
1.180
1.110
1.150
28,601
+0.01(+0.88%)
Oct 28, 2022
1.130
1.170
1.101
1.140
74,977
+0.00(+0.00%)
Oct 27, 2022
1.160
1.210
1.110
1.140
111,380
-0.01(-0.87%)
Oct 26, 2022
1.120
1.160
1.100
1.150
119,427
+0.03(+2.68%)
Oct 25, 2022
1.150
1.150
1.040
1.120
152,511
+0.04(+3.70%)
Oct 24, 2022
1.000
1.110
1.000
1.080
92,792
+0.03(+2.86%)
Oct 21, 2022
1.040
1.080
0.9950
1.050
97,171
+0.00(+0.00%)
Oct 20, 2022
1.060
1.062
0.9605
1.050
60,225
-0.02(-1.87%)
Oct 19, 2022
1.070
1.100
1.020
1.070
65,965
-0.04(-3.60%)
Oct 18, 2022
1.150
1.150
1.050
1.110
123,862
-0.02(-1.77%)
Oct 17, 2022
1.160
1.180
1.110
1.130
57,790
+0.00(+0.00%)
Oct 14, 2022
1.220
1.220
1.100
1.130
200,941
-0.15(-11.72%)
Oct 13, 2022
1.240
1.290
1.050
1.280
168,993
-0.05(-3.76%)
Oct 12, 2022
1.200
1.337
1.100
1.330
492,011
+0.14(+11.76%)
Oct 11, 2022
1.060
1.230
1.010
1.190
817,815
+0.04(+3.48%)
Oct 10, 2022
0.9900
1.390
0.9811
1.150
6,129,828
+0.15(+14.99%)
Oct 07, 2022
1.060
1.060
0.9900
1.000
36,362
-0.05(-4.52%)
Oct 06, 2022
1.060
1.070
1.025
1.047
17,004
+0.03(+2.69%)
Oct 05, 2022
0.9600
1.030
0.9600
1.020
32,554
+0.04(+4.07%)
Oct 04, 2022
0.9400
0.9899
0.9400
0.9801
24,376
+0.03(+3.18%)
Oct 03, 2022
0.9500
0.9599
0.9100
0.9499
42,443
-0.03(-3.06%)
Sep 30, 2022
0.9100
0.9800
0.9100
0.9799
115,454
+0.05(+5.35%)
Sep 29, 2022
0.9900
1.015
0.9022
0.9301
62,331
-0.07(-6.98%)
Sep 28, 2022
1.050
1.040
0.9612
0.9999
96,414
-0.04(-3.86%)
Sep 27, 2022
1.160
1.160
1.040
1.040
64,369
-0.04(-3.70%)
Sep 26, 2022
1.150
1.180
1.080
1.080
83,969
-0.11(-9.24%)
Sep 23, 2022
1.200
1.240
1.120
1.190
100,431
+0.01(+0.85%)
Sep 22, 2022
1.190
1.250
1.140
1.180
90,746
-0.01(-0.84%)
Sep 21, 2022
1.280
1.280
1.150
1.190
53,390
-0.07(-5.56%)
Sep 20, 2022
1.300
1.305
1.240
1.260
42,729
-0.02(-1.85%)
Sep 19, 2022
1.340
1.343
1.250
1.284
41,281
-0.05(-3.48%)
Sep 16, 2022
1.250
1.350
1.250
1.330
139,131
+0.04(+3.10%)
Sep 15, 2022
1.280
1.332
1.280
1.290
65,174
-0.01(-0.77%)
Sep 14, 2022
1.290
1.318
1.280
1.300
56,010
-0.03(-2.26%)
Sep 13, 2022
1.380
1.380
1.300
1.330
69,495
-0.05(-3.62%)
Sep 12, 2022
1.330
1.410
1.322
1.380
46,115
+0.03(+2.22%)
Sep 09, 2022
1.290
1.386
1.290
1.350
44,827
+0.04(+3.05%)
Sep 08, 2022
1.320
1.349
1.280
1.310
34,418
-0.01(-0.76%)
Sep 07, 2022
1.320
1.346
1.270
1.320
53,760
+0.02(+1.54%)
Sep 06, 2022
1.350
1.350
1.260
1.300
127,683
-0.05(-3.70%)
Sep 02, 2022
1.370
1.400
1.330
1.350
127,502
-0.03(-2.53%)
Sep 01, 2022
1.420
1.436
1.350
1.385
65,352
-0.03(-2.46%)
Aug 31, 2022
1.430
1.480
1.360
1.420
235,806
+0.03(+2.16%)
Aug 30, 2022
1.480
1.500
1.390
1.390
118,103
-0.09(-6.08%)
Aug 29, 2022
1.540
1.600
1.460
1.480
162,118
-0.09(-5.73%)
Aug 26, 2022
1.560
1.630
1.510
1.570
231,314
-0.03(-1.88%)
Aug 25, 2022
1.770
1.940
1.580
1.600
1,029,066
-0.16(-9.09%)
Aug 24, 2022
1.640
1.800
1.580
1.760
325,408
+0.18(+11.39%)
Aug 23, 2022
1.590
1.620
1.570
1.580
50,428
-0.01(-0.63%)
Aug 22, 2022
1.600
1.620
1.550
1.590
76,013
-0.02(-1.24%)
Aug 19, 2022
1.740
1.750
1.580
1.610
158,422
-0.12(-6.94%)
Aug 18, 2022
1.780
1.780
1.700
1.730
206,051
-0.07(-3.89%)
Aug 17, 2022
1.810
1.840
1.760
1.800
67,071
-0.04(-2.17%)
Aug 16, 2022
1.880
1.880
1.745
1.840
154,689
-0.02(-1.08%)
Aug 15, 2022
1.810
1.919
1.750
1.860
309,099
+0.05(+2.76%)
Aug 12, 2022
1.760
1.830
1.750
1.810
109,570
+0.03(+1.69%)
Aug 11, 2022
1.780
1.805
1.730
1.780
141,282
+0.02(+1.14%)
Aug 10, 2022
1.740
1.780
1.725
1.760
97,343
+0.01(+0.57%)
Aug 09, 2022
1.770
1.830
1.720
1.750
410,017
-0.01(-0.85%)
Aug 08, 2022
1.770
1.820
1.740
1.765
268,316
+0.02(+1.44%)
Aug 05, 2022
1.800
1.820
1.710
1.740
249,818
-0.01(-0.57%)
Aug 04, 2022
1.840
1.840
1.720
1.750
217,292
+0.01(+0.57%)
Aug 03, 2022
1.740
1.820
1.660
1.740
965,968
+0.05(+2.96%)
Aug 02, 2022
1.670
1.850
1.650
1.690
599,225
-0.02(-1.17%)
Aug 01, 2022
1.710
1.720
1.640
1.710
231,881
-0.01(-0.58%)
Jul 29, 2022
1.980
1.990
1.710
1.720
576,249
-0.25(-12.69%)
Jul 28, 2022
2.020
2.060
1.950
1.970
148,653
-0.06(-2.96%)
Jul 27, 2022
2.050
2.100
1.990
2.030
211,873
-0.07(-3.33%)
Jul 26, 2022
1.900
2.149
1.860
2.100
1,180,673
+0.21(+11.11%)
Jul 25, 2022
1.900
1.924
1.870
1.890
171,038
-0.05(-2.58%)
Jul 22, 2022
1.940
1.990
1.860
1.940
577,676
-0.01(-0.51%)
Jul 21, 2022
1.950
1.980
1.930
1.950
138,582
-0.03(-1.52%)
Jul 20, 2022
1.900
2.005
1.900
1.980
119,242
+0.05(+2.59%)
Jul 19, 2022
1.960
2.000
1.910
1.930
195,237
-0.06(-3.02%)
Jul 18, 2022
2.020
2.060
1.960
1.990
326,134
-0.04(-1.97%)
Jul 15, 2022
1.930
2.040
1.909
2.030
241,165
+0.09(+4.64%)
Jul 14, 2022
1.930
1.995
1.906
1.940
199,369
-0.05(-2.51%)
Jul 13, 2022
1.920
2.014
1.900
1.990
122,331
-0.01(-0.50%)
Jul 12, 2022
1.940
2.040
1.860
2.000
460,288
+0.07(+3.63%)
Jul 11, 2022
2.000
2.150
1.910
1.930
888,309
-0.07(-3.50%)
Jul 08, 2022
2.000
2.040
1.970
2.000
92,258
-0.02(-0.99%)
Jul 07, 2022
2.000
2.110
2.000
2.020
267,792
+0.04(+2.02%)
Jul 06, 2022
2.080
2.140
1.980
1.980
544,321
-0.06(-2.94%)
Jul 05, 2022
2.000
2.090
1.930
2.040
270,816
+0.04(+2.00%)
Jul 01, 2022
2.060
2.060
1.970
2.000
130,022
-0.02(-0.99%)
Jun 30, 2022
2.020
2.080
1.980
2.020
305,613
-0.09(-4.27%)
Jun 29, 2022
2.080
2.400
2.010
2.110
2,738,374
+0.03(+1.44%)
Jun 28, 2022
2.180
2.180
2.060
2.080
567,980
-0.07(-3.26%)
Jun 27, 2022
2.250
2.290
2.131
2.150
618,652
-0.11(-4.87%)
Jun 24, 2022
2.150
2.280
2.110
2.260
646,302
+0.19(+9.18%)
Jun 23, 2022
2.040
2.085
1.970
2.070
339,791
+0.03(+1.47%)
Jun 22, 2022
2.050
2.110
2.006
2.040
342,059
-0.07(-3.32%)
Jun 21, 2022
2.180
2.268
2.080
2.110
258,734
-0.06(-2.76%)
Jun 17, 2022
2.000
2.350
1.980
2.170
1,756,615
+0.14(+6.90%)
Jun 16, 2022
1.940
2.100
1.880
2.030
614,266
+0.02(+1.00%)
Jun 15, 2022
2.160
2.210
1.940
2.010
827,883
-0.14(-6.51%)
Jun 14, 2022
2.690
2.710
2.120
2.150
1,528,110
-0.54(-20.07%)
Jun 13, 2022
2.350
3.200
2.340
2.690
10,564,760
+0.23(+9.35%)
Jun 10, 2022
2.120
2.490
2.110
2.460
2,872,176
+0.20(+8.85%)
Jun 09, 2022
2.010
2.320
1.960
2.260
3,761,825
+0.10(+4.63%)
Jun 08, 2022
2.290
2.650
2.110
2.160
57,751,212
+0.39(+22.03%)
Jun 07, 2022
1.690
1.780
1.650
1.770
2,394,675
+0.12(+7.27%)
Jun 06, 2022
1.890
1.890
1.620
1.650
436,064
-0.15(-8.33%)
Jun 03, 2022
1.920
1.942
1.800
1.800
131,273
-0.10(-5.26%)
Jun 02, 2022
1.920
2.100
1.820
1.900
468,844
+0.10(+5.56%)
Jun 01, 2022
1.920
1.967
1.800
1.800
288,079
-0.07(-3.74%)
May 31, 2022
1.980
2.000
1.850
1.870
127,701
-0.09(-4.59%)
May 27, 2022
2.030
2.068
1.930
1.960
204,334
-0.03(-1.51%)
May 26, 2022
1.920
2.035
1.920
1.990
121,439
+0.06(+3.11%)
May 25, 2022
1.910
2.090
1.910
1.930
115,301
-0.03(-1.53%)
May 24, 2022
2.090
2.110
1.932
1.960
116,983
-0.04(-2.00%)
May 23, 2022
2.040
2.050
1.910
2.000
124,096
-0.01(-0.50%)
May 20, 2022
2.080
2.160
1.970
2.010
313,023
+0.00(+0.00%)
May 19, 2022
2.040
2.100
2.010
2.010
129,650
-0.02(-0.99%)
May 18, 2022
2.090
2.240
2.010
2.030
286,456
-0.02(-0.98%)
May 17, 2022
1.800
2.100
1.800
2.050
431,045
+0.30(+17.14%)
May 16, 2022
1.910
1.960
1.750
1.750
212,852
-0.07(-3.85%)
May 13, 2022
1.690
1.880
1.680
1.820
198,721
+0.16(+9.64%)
May 12, 2022
1.550
1.752
1.510
1.660
191,245
+0.03(+1.84%)
May 11, 2022
1.800
1.800
1.580
1.630
337,368
-0.15(-8.43%)
May 10, 2022
1.910
1.970
1.670
1.780
570,898
-0.09(-4.81%)
May 09, 2022
2.120
2.120
1.850
1.870
355,829
-0.20(-9.66%)
May 06, 2022
2.310
2.310
2.050
2.070
431,279
-0.16(-7.17%)
May 05, 2022
2.520
2.520
2.180
2.230
460,542
-0.32(-12.55%)
May 04, 2022
2.600
2.600
2.350
2.550
623,676
+0.11(+4.51%)
May 03, 2022
2.340
2.600
2.270
2.440
1,014,875
+0.05(+2.09%)
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.