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
Corsa Coal Corp
(TSV:
CSO
)
0.3200
-0.0200 (-5.88%)
Streaming Delayed Price
Updated: 2:35 PM EDT, May 21, 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 21, 2024
0.3550
0.3550
0.3200
0.3200
107,152
-0.02(-5.88%)
May 17, 2024
0.3400
0
-0.01(-4.23%)
May 16, 2024
0.3200
0.3550
0.3200
0.3550
21,594
+0.02(+7.58%)
May 15, 2024
0.3350
0.3350
0.3300
0.3300
36,810
-0.01(-1.49%)
May 13, 2024
0.3350
0
+0.00(+0.00%)
May 10, 2024
0.3350
0.3350
0.3350
0.3350
7,550
+0.00(+0.00%)
May 09, 2024
0.3350
0.3350
0.3350
0.3350
5,722
-0.01(-1.47%)
May 08, 2024
0.3400
0.3400
0.3400
0.3400
11,000
+0.00(+0.00%)
May 07, 2024
0.3400
0.3400
0.3400
0.3400
3,000
+0.01(+3.03%)
May 06, 2024
0.3500
0.3750
0.3300
0.3300
73,825
-0.03(-8.33%)
May 03, 2024
0.3350
0.3700
0.3350
0.3600
147,095
+0.01(+2.86%)
May 02, 2024
0.3550
0.3700
0.3500
0.3500
16,403
-0.01(-1.41%)
May 01, 2024
0.3800
0.3800
0.3500
0.3550
11,710
+0.01(+1.43%)
Apr 30, 2024
0.3350
0.3650
0.3350
0.3500
119,600
-0.01(-2.78%)
Apr 29, 2024
0.3300
0.3600
0.3150
0.3600
100,512
+0.01(+2.86%)
Apr 26, 2024
0.3400
0.3550
0.3400
0.3500
65,500
+0.01(+1.45%)
Apr 25, 2024
0.3450
0.3650
0.3400
0.3450
68,500
-0.01(-2.82%)
Apr 24, 2024
0.3350
0.3550
0.3350
0.3550
85,500
+0.01(+2.90%)
Apr 23, 2024
0.3400
0.3550
0.3400
0.3450
84,003
+0.01(+4.55%)
Apr 22, 2024
0.3000
0.3350
0.3000
0.3300
176,533
+0.04(+11.86%)
Apr 19, 2024
0.3150
0.3150
0.2900
0.2950
95,531
-0.03(-7.81%)
Apr 18, 2024
0.3200
0.3200
0.3200
0.3200
1,524
-0.01(-1.54%)
Apr 17, 2024
0.3350
0.3500
0.3250
0.3250
112,500
-0.02(-7.14%)
Apr 16, 2024
0.3200
0.3600
0.3200
0.3500
269,700
+0.01(+2.94%)
Apr 15, 2024
0.3600
0.3600
0.3350
0.3400
147,697
-0.01(-2.86%)
Apr 12, 2024
0.3400
0.3750
0.3350
0.3500
176,800
+0.01(+1.45%)
Apr 11, 2024
0.3550
0.3550
0.3400
0.3450
119,000
-0.01(-1.43%)
Apr 10, 2024
0.3350
0.3750
0.3350
0.3500
71,423
+0.02(+6.06%)
Apr 09, 2024
0.3150
0.3300
0.3100
0.3300
47,000
+0.01(+3.13%)
Apr 08, 2024
0.3400
0.3400
0.3200
0.3200
167,577
-0.01(-3.03%)
Apr 05, 2024
0.3300
0.3300
0.3300
0.3300
6,009
+0.01(+3.13%)
Apr 04, 2024
0.3200
0.3200
0.3200
0.3200
8,500
+0.01(+1.59%)
Apr 03, 2024
0.2700
0.3300
0.2700
0.3150
189,271
+0.05(+21.15%)
Apr 02, 2024
0.2850
0.2850
0.2600
0.2600
320,955
-0.02(-7.14%)
Apr 01, 2024
0.2800
0.2850
0.2800
0.2800
41,786
-0.00(-1.75%)
Mar 28, 2024
0.2850
0
+0.02(+9.62%)
Mar 27, 2024
0.2600
0.2700
0.2600
0.2600
41,070
+0.00(+0.00%)
Mar 26, 2024
0.2750
0.2750
0.2550
0.2600
260,805
-0.02(-7.14%)
Mar 25, 2024
0.3200
0.3200
0.2800
0.2800
61,934
-0.04(-12.50%)
Mar 22, 2024
0.3200
0.3200
0.3200
0.3200
3,003
+0.00(+0.00%)
Mar 21, 2024
0.2900
0.3200
0.2900
0.3200
210,050
+0.03(+10.34%)
Mar 20, 2024
0.2950
0.3300
0.2900
0.2900
13,000
-0.02(-4.92%)
Mar 19, 2024
0.2900
0.3050
0.2800
0.3050
111,326
+0.01(+3.39%)
Mar 18, 2024
0.3200
0.3200
0.2900
0.2950
190,500
-0.02(-4.84%)
Mar 15, 2024
0.3350
0.3500
0.3100
0.3100
337,099
-0.01(-3.13%)
Mar 14, 2024
0.3400
0.3400
0.3200
0.3200
53,906
-0.02(-5.88%)
Mar 13, 2024
0.3700
0.3750
0.3400
0.3400
176,400
-0.02(-6.85%)
Mar 12, 2024
0.3700
0.3800
0.3650
0.3650
9,000
-0.01(-1.35%)
Mar 11, 2024
0.3700
0.3700
0.3700
0.3700
20,500
+0.00(+0.00%)
Mar 08, 2024
0.3950
0.3950
0.3700
0.3700
32,800
-0.02(-3.90%)
Mar 07, 2024
0.3850
0.3850
0.3850
0.3850
1,000
-0.01(-1.28%)
Mar 06, 2024
0.3850
0.3900
0.3750
0.3900
97,000
+0.00(+0.00%)
Mar 05, 2024
0.3900
0.3900
0.3900
0.3900
1,600
+0.00(+0.00%)
Mar 04, 2024
0.3900
0.3900
0.3700
0.3900
31,710
+0.01(+2.63%)
Mar 01, 2024
0.3800
0.3850
0.3700
0.3800
54,999
+0.00(+0.00%)
Feb 29, 2024
0.3800
0.3800
0.3750
0.3800
106,601
+0.01(+1.33%)
Feb 28, 2024
0.3850
0.3850
0.3750
0.3750
52,321
-0.01(-2.60%)
Feb 27, 2024
0.3850
0.3850
0.3850
0.3850
11,250
+0.01(+1.32%)
Feb 26, 2024
0.3700
0.3800
0.3700
0.3800
12,559
+0.02(+5.56%)
Feb 23, 2024
0.3600
0.3600
0.3600
0.3600
13,500
-0.01(-1.37%)
Feb 22, 2024
0.3450
0.3650
0.3400
0.3650
23,000
+0.02(+5.80%)
Feb 21, 2024
0.3700
0.3750
0.3450
0.3450
321,560
-0.03(-6.76%)
Feb 20, 2024
0.3850
0.3850
0.3600
0.3700
35,000
-0.01(-2.63%)
Feb 16, 2024
0.3800
0
+0.01(+1.33%)
Feb 15, 2024
0.3700
0.3750
0.3700
0.3750
36,256
+0.01(+2.74%)
Feb 14, 2024
0.3650
0.3800
0.3650
0.3650
30,500
-0.03(-7.59%)
Feb 13, 2024
0.3950
0.3950
0.3950
0.3950
1,000
+0.02(+5.33%)
Feb 12, 2024
0.3750
0.3800
0.3650
0.3750
52,557
-0.02(-5.06%)
Feb 09, 2024
0.4000
0.4000
0.3950
0.3950
62,150
+0.01(+1.28%)
Feb 08, 2024
0.3950
0.3950
0.3900
0.3900
28,500
+0.01(+2.63%)
Feb 07, 2024
0.3900
0.3900
0.3650
0.3800
48,600
+0.01(+2.70%)
Feb 06, 2024
0.3700
0.3700
0.3550
0.3700
69,000
+0.02(+5.71%)
Feb 05, 2024
0.3500
0.4000
0.3450
0.3500
95,217
+0.00(+0.00%)
Feb 02, 2024
0.3250
0.3550
0.3250
0.3500
19,023
+0.02(+6.06%)
Feb 01, 2024
0.3300
0.3300
0.3300
0.3300
3,690
-0.01(-4.35%)
Jan 31, 2024
0.3450
0.3450
0.3450
0.3450
500
-0.01(-1.43%)
Jan 30, 2024
0.3500
0.3500
0.3300
0.3500
128,000
+0.01(+1.45%)
Jan 29, 2024
0.3600
0.3600
0.3450
0.3450
92,000
-0.01(-1.43%)
Jan 26, 2024
0.3600
0.3600
0.3500
0.3500
240,917
-0.01(-2.78%)
Jan 25, 2024
0.3500
0.3700
0.3500
0.3600
133,868
-0.01(-2.70%)
Jan 24, 2024
0.3600
0.3800
0.3600
0.3700
423,650
+0.01(+2.78%)
Jan 23, 2024
0.3700
0.3750
0.3600
0.3600
27,000
-0.01(-2.70%)
Jan 22, 2024
0.3950
0.4050
0.3650
0.3700
317,050
-0.01(-2.63%)
Jan 19, 2024
0.4100
0.4200
0.3750
0.3800
206,500
-0.03(-6.17%)
Jan 18, 2024
0.3750
0.4150
0.3750
0.4050
99,900
+0.02(+3.85%)
Jan 17, 2024
0.3950
0.3950
0.3700
0.3900
156,400
-0.02(-4.88%)
Jan 16, 2024
0.4050
0.4100
0.4050
0.4100
3,520
+0.01(+2.50%)
Jan 12, 2024
0.4000
210
+0.01(+1.27%)
Jan 11, 2024
0.4050
0.4100
0.3900
0.3950
71,209
-0.01(-3.66%)
Jan 10, 2024
0.4300
0.4350
0.4100
0.4100
52,045
-0.03(-5.75%)
Jan 09, 2024
0.4350
0.4700
0.4350
0.4350
156,250
+0.00(+0.00%)
Jan 05, 2024
0.4350
0
-0.01(-1.14%)
Jan 04, 2024
0.4050
0.4400
0.4000
0.4400
99,750
+0.04(+10.00%)
Jan 03, 2024
0.4050
0.4100
0.4000
0.4000
137,750
-0.01(-1.23%)
Jan 02, 2024
0.4000
0.4050
0.4000
0.4050
102,839
+0.01(+1.25%)
Dec 29, 2023
0.4000
0
+0.01(+1.27%)
Dec 28, 2023
0.4050
0.4050
0.3950
0.3950
218,550
-0.01(-2.47%)
Dec 27, 2023
0.4100
0.4100
0.4000
0.4050
310,791
+0.00(+0.00%)
Dec 22, 2023
0.4050
0
-0.02(-5.81%)
Dec 21, 2023
0.4300
0.4300
0.4300
0.4300
24,100
-0.01(-1.15%)
Dec 20, 2023
0.4450
0.4450
0.4250
0.4350
221,531
-0.01(-1.14%)
Dec 19, 2023
0.4500
0.4550
0.4400
0.4400
190,800
-0.02(-4.35%)
Dec 18, 2023
0.4200
0.4600
0.4200
0.4600
286,390
+0.04(+9.52%)
Dec 15, 2023
0.4200
0.4200
0.4000
0.4200
23,000
+0.01(+2.44%)
Dec 14, 2023
0.3850
0.4100
0.3850
0.4100
30,038
-0.01(-1.20%)
Dec 13, 2023
0.3850
0.4150
0.3800
0.4150
176,499
+0.03(+9.21%)
Dec 12, 2023
0.4000
0.4000
0.3800
0.3800
12,531
-0.02(-5.00%)
Dec 11, 2023
0.4100
0.4100
0.3900
0.4000
87,520
-0.01(-1.23%)
Dec 08, 2023
0.4100
0.4100
0.3950
0.4050
73,000
+0.02(+3.85%)
Dec 07, 2023
0.4000
0.4100
0.3900
0.3900
50,030
-0.01(-1.27%)
Dec 06, 2023
0.4250
0.4250
0.3950
0.3950
152,370
-0.03(-7.06%)
Dec 05, 2023
0.4250
0.4250
0.4100
0.4250
12,802
+0.01(+2.41%)
Dec 04, 2023
0.4200
0.4200
0.3950
0.4150
357,122
-0.02(-3.49%)
Dec 01, 2023
0.4250
0.4300
0.4200
0.4300
128,250
+0.01(+2.38%)
Nov 30, 2023
0.4300
0.4350
0.4200
0.4200
45,500
+0.00(+0.00%)
Nov 29, 2023
0.4400
0.4400
0.4200
0.4200
38,550
-0.01(-1.18%)
Nov 28, 2023
0.4150
0.4250
0.4100
0.4250
28,143
+0.01(+2.41%)
Nov 27, 2023
0.4450
0.4450
0.4150
0.4150
230,296
-0.04(-7.78%)
Nov 24, 2023
0.4150
0.4550
0.4100
0.4500
70,000
+0.04(+9.76%)
Nov 23, 2023
0.4250
0.4400
0.4100
0.4100
44,200
-0.04(-8.89%)
Nov 22, 2023
0.4250
0.4500
0.4000
0.4500
215,951
+0.02(+4.65%)
Nov 21, 2023
0.4300
0.4600
0.4200
0.4300
84,750
-0.02(-4.44%)
Nov 20, 2023
0.4450
0.4500
0.4450
0.4500
15,788
+0.01(+1.12%)
Nov 17, 2023
0.4450
0.4450
0.4450
0.4450
965
+0.02(+4.71%)
Nov 16, 2023
0.4400
0.4400
0.4150
0.4250
82,500
-0.04(-7.61%)
Nov 15, 2023
0.4800
0.4800
0.4600
0.4600
10,400
-0.02(-4.17%)
Nov 14, 2023
0.4600
0.4800
0.4600
0.4800
34,875
+0.02(+4.35%)
Nov 13, 2023
0.4400
0.4650
0.4350
0.4600
20,500
+0.02(+4.55%)
Nov 10, 2023
0.4650
0.4650
0.4200
0.4400
157,115
-0.04(-9.28%)
Nov 09, 2023
0.4350
0.4850
0.4350
0.4850
34,135
+0.04(+10.23%)
Nov 08, 2023
0.4850
0.4850
0.4400
0.4400
9,000
-0.02(-3.30%)
Nov 07, 2023
0.4550
0.4600
0.4550
0.4550
16,500
-0.01(-1.09%)
Nov 06, 2023
0.4950
0.4950
0.4600
0.4600
37,760
-0.01(-3.16%)
Nov 03, 2023
0.4650
0.4900
0.4650
0.4750
53,529
-0.01(-1.04%)
Nov 02, 2023
0.5000
0.5200
0.4700
0.4800
141,120
-0.03(-5.88%)
Nov 01, 2023
0.6000
0.6000
0.4700
0.5100
524,932
-0.19(-27.14%)
Oct 31, 2023
0.7100
0.7100
0.7000
0.7000
8,450
+0.00(+0.00%)
Oct 30, 2023
0.7000
0.7400
0.7000
0.7000
38,600
-0.01(-1.41%)
Oct 27, 2023
0.6900
0.7200
0.6900
0.7100
152,500
+0.02(+2.90%)
Oct 26, 2023
0.7000
0.7200
0.6900
0.6900
210,500
-0.02(-2.82%)
Oct 25, 2023
0.7100
0.7100
0.7100
0.7100
24,000
-0.01(-1.39%)
Oct 24, 2023
0.7200
0.7200
0.7200
0.7200
2,005
+0.01(+1.41%)
Oct 23, 2023
0.7100
0.7100
0.7100
0.7100
2,000
+0.01(+1.43%)
Oct 20, 2023
0.7400
0.7400
0.7000
0.7000
94,900
-0.06(-7.89%)
Oct 19, 2023
0.7400
0.7600
0.7200
0.7600
276,000
-0.01(-1.30%)
Oct 18, 2023
0.7000
0.7700
0.6900
0.7700
43,831
+0.09(+13.24%)
Oct 17, 2023
0.6900
0.6900
0.6800
0.6800
90,550
+0.01(+1.49%)
Oct 16, 2023
0.6700
0.6800
0.6600
0.6700
22,502
+0.00(+0.00%)
Oct 13, 2023
0.6900
0.6900
0.6700
0.6700
161,510
-0.03(-4.29%)
Oct 12, 2023
0.7000
0.7100
0.7000
0.7000
460,500
+0.01(+1.45%)
Oct 11, 2023
0.7200
0.7200
0.6600
0.6900
689,473
-0.01(-1.43%)
Oct 10, 2023
0.7600
0.7600
0.6900
0.7000
393,300
-0.02(-2.78%)
Oct 06, 2023
0.7200
0
-0.01(-1.37%)
Oct 05, 2023
0.7300
0.7500
0.7200
0.7300
44,000
+0.00(+0.00%)
Oct 04, 2023
0.7400
0.7400
0.7100
0.7300
63,235
-0.01(-1.35%)
Oct 03, 2023
0.7500
0.7500
0.7400
0.7400
46,319
-0.02(-2.63%)
Oct 02, 2023
0.7600
0.7700
0.7300
0.7600
56,220
+0.00(+0.00%)
Sep 29, 2023
0.7800
0.7800
0.7500
0.7600
44,000
-0.02(-2.56%)
Sep 28, 2023
0.7800
0.7800
0.7600
0.7800
166,000
+0.01(+1.30%)
Sep 27, 2023
0.7500
0.8000
0.7200
0.7700
260,585
+0.04(+5.48%)
Sep 26, 2023
0.7700
0.7800
0.7300
0.7300
376,000
-0.05(-6.41%)
Sep 25, 2023
0.7900
0.8000
0.7800
0.7800
54,500
+0.01(+1.30%)
Sep 22, 2023
0.7600
0.7900
0.7600
0.7700
156,554
-0.02(-2.53%)
Sep 21, 2023
0.8300
0.8300
0.7700
0.7900
165,513
-0.04(-4.82%)
Sep 20, 2023
0.8400
0.8500
0.7900
0.8300
99,403
-0.02(-2.35%)
Sep 19, 2023
0.7800
0.9200
0.7800
0.8500
150,155
+0.06(+7.59%)
Sep 18, 2023
0.7600
0.7900
0.7500
0.7900
43,325
+0.00(+0.00%)
Sep 15, 2023
0.7600
0.7900
0.7500
0.7900
102,500
+0.06(+8.22%)
Sep 14, 2023
0.7300
0.7700
0.7300
0.7300
250,705
+0.00(+0.00%)
Sep 13, 2023
0.7600
0.7600
0.7200
0.7300
318,781
+0.00(+0.00%)
Sep 12, 2023
0.7200
0.7500
0.7200
0.7300
287,500
+0.01(+1.39%)
Sep 11, 2023
0.7200
0.7500
0.7000
0.7200
224,500
+0.00(+0.00%)
Sep 08, 2023
0.6900
0.7200
0.6900
0.7200
85,500
+0.02(+2.86%)
Sep 07, 2023
0.7000
0.7200
0.6900
0.7000
101,340
-0.01(-1.41%)
Sep 06, 2023
0.7200
0.7200
0.7000
0.7100
235,850
-0.01(-1.39%)
Sep 05, 2023
0.7600
0.7600
0.7000
0.7200
184,975
-0.04(-5.26%)
Sep 01, 2023
0.7600
0
+0.02(+2.70%)
Aug 31, 2023
0.7600
0.7600
0.7200
0.7400
83,221
+0.02(+2.78%)
Aug 30, 2023
0.7200
0.7400
0.7000
0.7200
84,999
-0.02(-2.70%)
Aug 29, 2023
0.6900
0.7400
0.6900
0.7400
96,303
+0.07(+10.45%)
Aug 28, 2023
0.6700
0.7000
0.6700
0.6700
156,203
-0.02(-2.90%)
Aug 25, 2023
0.6800
0.7000
0.6800
0.6900
31,200
-0.01(-1.43%)
Aug 24, 2023
0.6900
0.7100
0.6800
0.7000
66,344
+0.00(+0.00%)
Aug 23, 2023
0.6900
0.7000
0.6700
0.7000
114,500
+0.02(+2.94%)
Aug 22, 2023
0.7000
0.7000
0.6600
0.6800
230,000
+0.00(+0.00%)
Aug 21, 2023
0.7000
0.7000
0.6800
0.6800
127,668
-0.05(-6.85%)
Aug 18, 2023
0.7100
0.7300
0.7100
0.7300
50,174
+0.02(+2.82%)
Aug 17, 2023
0.7000
0.7200
0.7000
0.7100
213,000
+0.00(+0.00%)
Aug 16, 2023
0.7000
0.7400
0.7000
0.7100
297,502
-0.01(-1.39%)
Aug 15, 2023
0.7400
0.7400
0.7000
0.7200
426,137
-0.03(-4.00%)
Aug 14, 2023
0.6800
0.7900
0.6800
0.7500
878,135
+0.20(+36.36%)
Aug 11, 2023
0.5600
0.5800
0.5500
0.5500
128,475
-0.02(-3.51%)
Aug 10, 2023
0.5800
0.5900
0.5600
0.5700
115,102
-0.03(-5.00%)
Aug 09, 2023
0.6000
0.6300
0.5800
0.6000
834,010
+0.01(+1.69%)
Aug 08, 2023
0.5100
0.5900
0.5100
0.5900
66,525
+0.05(+9.26%)
Aug 04, 2023
0.5400
0
-0.06(-10.00%)
Aug 03, 2023
0.5700
0.6000
0.5600
0.6000
62,000
+0.04(+7.14%)
Aug 02, 2023
0.5500
0.6000
0.5500
0.5600
260,838
+0.03(+5.66%)
Aug 01, 2023
0.5500
0.5500
0.5300
0.5300
33,913
+0.00(+0.00%)
Jul 31, 2023
0.5400
0.5500
0.5000
0.5300
91,262
+0.03(+6.00%)
Jul 28, 2023
0.4950
0.5000
0.4800
0.5000
120,800
+0.01(+1.01%)
Jul 27, 2023
0.5000
0.5000
0.4950
0.4950
81,750
-0.01(-1.00%)
Jul 26, 2023
0.4700
0.5000
0.4700
0.5000
42,754
+0.00(+0.00%)
Jul 25, 2023
0.5200
0.5700
0.4650
0.5000
705,599
-0.04(-7.41%)
Jul 24, 2023
0.5300
0.5600
0.5100
0.5400
182,100
+0.00(+0.00%)
Jul 21, 2023
0.5600
0.5800
0.5200
0.5400
47,080
+0.00(+0.00%)
Jul 20, 2023
0.5600
0.5600
0.5100
0.5400
38,954
+0.02(+3.85%)
Jul 19, 2023
0.5200
0.5500
0.5000
0.5200
149,700
-0.01(-1.89%)
Jul 18, 2023
0.4950
0.5600
0.4800
0.5300
162,032
+0.05(+10.42%)
Jul 17, 2023
0.4850
0.5100
0.4750
0.4800
162,878
+0.02(+4.35%)
Jul 14, 2023
0.3900
0.4800
0.3900
0.4600
191,232
+0.08(+21.05%)
Jul 13, 2023
0.3700
0.3950
0.3550
0.3800
25,000
+0.03(+7.04%)
Jul 12, 2023
0.3850
0.4000
0.3500
0.3550
166,259
-0.02(-4.05%)
Jul 11, 2023
0.3500
0.3700
0.3500
0.3700
65,567
+0.03(+7.25%)
Jul 10, 2023
0.3650
0.3650
0.3450
0.3450
13,250
-0.02(-5.48%)
Jul 07, 2023
0.3600
0.3650
0.3600
0.3650
25,803
+0.01(+1.39%)
Jul 06, 2023
0.3600
0.3600
0.3550
0.3600
16,500
+0.00(+0.00%)
Jul 05, 2023
0.3450
0.3600
0.3450
0.3600
85,000
+0.02(+5.88%)
Jul 04, 2023
0.3350
0.3400
0.3350
0.3400
25,591
-0.00(-1.45%)
Jun 28, 2023
0.3450
0
-0.01(-1.43%)
Jun 27, 2023
0.3500
0.3500
0.3500
0.3500
60,003
-0.01(-1.41%)
Jun 26, 2023
0.3300
0.3550
0.3100
0.3550
358,500
+0.03(+10.94%)
Jun 23, 2023
0.3250
0.3250
0.3200
0.3200
14,200
-0.02(-5.88%)
Jun 22, 2023
0.3450
0.3450
0.3400
0.3400
26,500
-0.01(-2.86%)
Jun 21, 2023
0.3450
0.3500
0.3450
0.3500
58,850
+0.01(+1.45%)
Jun 20, 2023
0.3200
0.3450
0.3200
0.3450
28,500
+0.01(+4.55%)
Jun 16, 2023
0.3300
0
-0.01(-1.49%)
Jun 15, 2023
0.3050
0.3350
0.3050
0.3350
112,000
+0.01(+1.52%)
Jun 14, 2023
0.2900
0.3350
0.2900
0.3300
49,000
+0.04(+13.79%)
Jun 13, 2023
0.3200
0.3200
0.2900
0.2900
59,500
-0.02(-4.92%)
Jun 12, 2023
0.3250
0.3250
0.2900
0.3050
127,500
-0.02(-6.15%)
Jun 09, 2023
0.3250
0.3250
0.3250
0.3250
1,500
+0.01(+3.17%)
Jun 08, 2023
0.3250
0.3550
0.3050
0.3150
52,706
-0.04(-12.50%)
Jun 07, 2023
0.3050
0.3600
0.3000
0.3600
97,000
+0.02(+7.46%)
Jun 06, 2023
0.3000
0.3350
0.2750
0.3350
47,000
+0.04(+11.67%)
Jun 02, 2023
0.3000
0
+0.02(+9.09%)
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.