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
Symbolic Logic Inc
(NQ:
EVOL
)
1.080
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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 30, 2020
0.8600
0.8600
0.8299
0.8599
33,152
+0.01(+1.16%)
Apr 29, 2020
0.8200
0.8600
0.8000
0.8500
36,582
+0.05(+5.64%)
Apr 28, 2020
0.8101
0.8200
0.7601
0.8046
43,668
+0.00(+0.56%)
Apr 27, 2020
0.8500
0.8500
0.8000
0.8001
24,448
-0.06(-6.95%)
Apr 24, 2020
0.8600
0.8600
0.8301
0.8599
3,300
-0.00(-0.01%)
Apr 23, 2020
0.8000
0.8601
0.8000
0.8600
2,185
+0.01(+0.88%)
Apr 22, 2020
0.7800
0.8600
0.7800
0.8525
26,238
-0.02(-2.01%)
Apr 21, 2020
0.8799
0.8799
0.8012
0.8700
2,819
-0.01(-0.80%)
Apr 20, 2020
0.8700
0.8899
0.7917
0.8770
29,202
+0.03(+3.29%)
Apr 17, 2020
0.7500
0.8499
0.7400
0.8491
45,000
+0.08(+10.27%)
Apr 16, 2020
0.7400
0.7700
0.7395
0.7700
11,625
+0.03(+4.05%)
Apr 15, 2020
0.7300
0.7400
0.7300
0.7400
32,428
-0.04(-5.13%)
Apr 14, 2020
0.7300
0.7800
0.7300
0.7800
8,419
+0.00(+0.00%)
Apr 13, 2020
0.7300
0.7900
0.7210
0.7800
18,584
+0.03(+4.38%)
Apr 09, 2020
0.8000
0.8438
0.7138
0.7473
23,300
-0.00(-0.36%)
Apr 08, 2020
0.8100
0.8100
0.7211
0.7500
2,960
-0.06(-7.41%)
Apr 07, 2020
0.7737
0.8100
0.7737
0.8100
340
+0.00(+0.50%)
Apr 06, 2020
0.7200
0.8080
0.7200
0.8060
20,767
+0.03(+3.33%)
Apr 03, 2020
0.8250
0.8250
0.7300
0.7800
1,200
-0.04(-4.65%)
Apr 02, 2020
0.7100
0.8259
0.7100
0.8180
16,057
+0.08(+11.54%)
Apr 01, 2020
0.7101
0.7800
0.7101
0.7334
3,260
-0.05(-5.97%)
Mar 31, 2020
0.7700
0.8200
0.7700
0.7800
14,658
+0.02(+2.67%)
Mar 30, 2020
0.7200
0.7800
0.7200
0.7597
3,436
+0.06(+8.53%)
Mar 27, 2020
0.7035
0.7035
0.7000
0.7000
1,200
-0.01(-1.41%)
Mar 26, 2020
0.6700
0.7999
0.6595
0.7100
23,666
+0.04(+5.97%)
Mar 25, 2020
0.6610
0.6770
0.6201
0.6700
3,748
+0.05(+8.06%)
Mar 24, 2020
0.6000
0.6200
0.5800
0.6200
8,837
+0.02(+3.33%)
Mar 23, 2020
0.7300
0.7300
0.5610
0.6000
65,238
-0.06(-8.72%)
Mar 20, 2020
0.6610
0.8500
0.6010
0.6573
42,400
-0.04(-6.10%)
Mar 19, 2020
0.8100
0.8298
0.6512
0.7000
50,519
-0.01(-1.41%)
Mar 18, 2020
0.6701
0.7102
0.6512
0.7100
11,809
+0.03(+4.41%)
Mar 17, 2020
0.6900
0.8200
0.6600
0.6800
39,106
-0.05(-6.85%)
Mar 16, 2020
0.7901
0.8099
0.7000
0.7300
23,477
-0.05(-6.41%)
Mar 13, 2020
0.7600
0.7936
0.7101
0.7800
8,000
+0.02(+2.63%)
Mar 12, 2020
0.7900
0.8200
0.7201
0.7600
66,553
-0.04(-4.94%)
Mar 11, 2020
0.8700
0.9003
0.7901
0.7995
30,671
-0.07(-8.10%)
Mar 10, 2020
0.8000
0.9256
0.7900
0.8700
49,675
+0.06(+7.41%)
Mar 09, 2020
0.8925
0.9156
0.7910
0.8100
103,690
-0.07(-7.95%)
Mar 06, 2020
0.8800
0.9255
0.8800
0.8800
16,600
+0.00(+0.00%)
Mar 05, 2020
0.8800
0.9299
0.8800
0.8800
5,904
-0.06(-5.93%)
Mar 04, 2020
0.9020
0.9400
0.8800
0.9355
1,016
-0.00(-0.48%)
Mar 03, 2020
0.8500
0.9400
0.8500
0.9400
6,219
+0.09(+10.58%)
Mar 02, 2020
0.8600
0.9200
0.8500
0.8501
8,933
+0.00(+0.01%)
Feb 28, 2020
0.8500
0.9400
0.8500
0.8500
67,000
-0.01(-1.16%)
Feb 27, 2020
0.9000
0.9800
0.8410
0.8600
38,521
-0.06(-6.52%)
Feb 26, 2020
0.9999
0.9999
0.9200
0.9200
4,185
-0.09(-8.91%)
Feb 25, 2020
1.020
1.030
1.007
1.010
7,287
+0.00(+0.00%)
Feb 24, 2020
1.030
1.060
0.9511
1.010
7,864
-0.01(-1.03%)
Feb 21, 2020
1.000
1.090
0.9600
1.020
13,800
-0.01(-0.92%)
Feb 20, 2020
1.020
1.100
1.010
1.030
63,109
+0.01(+1.47%)
Feb 19, 2020
0.9498
1.100
0.9490
1.015
90,829
+0.09(+9.15%)
Feb 18, 2020
0.9500
0.9500
0.9011
0.9300
9,378
-0.01(-1.06%)
Feb 14, 2020
0.9500
0.9500
0.9010
0.9400
6,900
+0.04(+3.92%)
Feb 13, 2020
0.9018
0.9500
0.9018
0.9045
2,022
-0.03(-2.87%)
Feb 12, 2020
0.9500
0.9550
0.9002
0.9312
21,065
-0.00(-0.36%)
Feb 11, 2020
0.9400
0.9540
0.9190
0.9346
49,642
-0.01(-0.57%)
Feb 10, 2020
0.9100
0.9400
0.9050
0.9400
6,908
+0.01(+1.08%)
Feb 07, 2020
0.8543
0.9300
0.8543
0.9300
6,000
+0.04(+4.24%)
Feb 06, 2020
0.9000
0.9000
0.8500
0.8922
20,884
-0.01(-0.86%)
Feb 05, 2020
0.9000
0.9000
0.8701
0.8999
582
-0.01(-1.11%)
Feb 04, 2020
0.8630
0.9399
0.8600
0.9100
27,587
+0.05(+5.80%)
Feb 03, 2020
0.8801
0.8999
0.8600
0.8601
33,493
-0.01(-1.15%)
Jan 31, 2020
0.8701
0.9198
0.8700
0.8701
45,200
-0.07(-7.49%)
Jan 30, 2020
0.9000
0.9450
0.8677
0.9405
19,106
+0.04(+4.50%)
Jan 29, 2020
0.9045
0.9259
0.9000
0.9000
8,998
+0.00(+0.00%)
Jan 28, 2020
0.8945
0.9000
0.8945
0.9000
3,139
-0.01(-1.10%)
Jan 27, 2020
0.8968
0.9699
0.8900
0.9100
43,239
-0.02(-2.15%)
Jan 24, 2020
0.9100
0.9500
0.9100
0.9300
9,300
+0.02(+2.20%)
Jan 23, 2020
0.9100
0.9499
0.9100
0.9100
3,955
-0.02(-2.15%)
Jan 22, 2020
0.9100
0.9500
0.9100
0.9300
1,713
-0.02(-2.00%)
Jan 21, 2020
0.9100
0.9500
0.9002
0.9490
4,007
-0.00(-0.07%)
Jan 17, 2020
0.9000
0.9497
0.9000
0.9497
2,900
+0.02(+2.67%)
Jan 16, 2020
0.8900
0.9500
0.8900
0.9250
23,092
+0.04(+5.08%)
Jan 15, 2020
0.9300
0.9500
0.8800
0.8803
5,462
-0.04(-4.04%)
Jan 14, 2020
0.9700
0.9700
0.9000
0.9174
1,713
+0.01(+0.81%)
Jan 13, 2020
0.9200
0.9200
0.8901
0.9100
13,201
-0.00(-0.01%)
Jan 10, 2020
0.9400
0.9800
0.9100
0.9101
21,200
-0.02(-2.66%)
Jan 09, 2020
0.9500
0.9600
0.9300
0.9350
2,826
-0.01(-1.58%)
Jan 08, 2020
0.9300
0.9500
0.9246
0.9500
6,300
+0.03(+3.26%)
Jan 07, 2020
0.9500
0.9550
0.9045
0.9200
6,949
+0.00(+0.00%)
Jan 06, 2020
0.8800
0.9797
0.8800
0.9200
11,070
+0.04(+4.55%)
Jan 03, 2020
0.9400
0.9500
0.8800
0.8800
49,900
-0.01(-1.12%)
Jan 02, 2020
0.8900
0.9800
0.8600
0.8900
5,633
-0.00(-0.44%)
Dec 31, 2019
0.8826
0.9299
0.8502
0.8939
79,400
+0.01(+1.29%)
Dec 30, 2019
0.8900
0.9199
0.8510
0.8825
105,256
-0.01(-1.42%)
Dec 27, 2019
0.8927
0.9399
0.8597
0.8952
98,600
-0.02(-2.38%)
Dec 26, 2019
0.8792
1.010
0.8792
0.9170
114,603
+0.05(+5.40%)
Dec 24, 2019
0.8327
0.8800
0.8140
0.8700
17,500
+0.01(+1.41%)
Dec 23, 2019
0.8421
0.8899
0.8100
0.8579
59,739
-0.01(-1.39%)
Dec 20, 2019
0.8500
0.9000
0.8300
0.8700
65,100
-0.03(-3.18%)
Dec 19, 2019
0.8700
0.9000
0.8510
0.8986
61,553
+0.02(+2.11%)
Dec 18, 2019
0.9300
0.9355
0.8800
0.8800
47,805
-0.05(-5.38%)
Dec 17, 2019
0.8710
0.9300
0.8710
0.9300
69,572
+0.03(+3.33%)
Dec 16, 2019
0.9100
0.9200
0.8751
0.9000
51,140
-0.00(-0.54%)
Dec 13, 2019
0.9100
0.9100
0.8800
0.9049
34,500
+0.01(+1.67%)
Dec 12, 2019
0.9000
0.9300
0.8900
0.8900
44,352
-0.02(-1.97%)
Dec 11, 2019
0.9150
0.9200
0.8800
0.9079
21,401
-0.02(-1.84%)
Dec 10, 2019
0.8767
0.9249
0.8767
0.9249
32,207
+0.02(+2.77%)
Dec 09, 2019
0.9000
0.9000
0.8700
0.9000
34,138
-0.04(-4.26%)
Dec 06, 2019
0.9400
0.9600
0.8700
0.9400
21,600
+0.02(+2.17%)
Dec 05, 2019
0.9231
0.9400
0.8501
0.9200
31,562
-0.02(-2.17%)
Dec 04, 2019
0.9223
0.9700
0.9223
0.9404
35,000
+0.00(+0.04%)
Dec 03, 2019
0.9300
0.9795
0.9223
0.9400
40,232
-0.02(-2.08%)
Dec 02, 2019
0.9500
0.9800
0.9213
0.9600
23,909
+0.03(+2.79%)
Nov 29, 2019
0.9200
0.9339
0.9113
0.9339
7,500
-0.02(-1.69%)
Nov 27, 2019
0.9500
0.9700
0.9200
0.9500
31,100
+0.00(+0.07%)
Nov 26, 2019
0.9702
1.000
0.9350
0.9493
21,390
-0.06(-6.01%)
Nov 25, 2019
1.000
1.010
0.9600
1.010
19,547
+0.02(+2.23%)
Nov 22, 2019
0.9700
1.008
0.9100
0.9880
45,500
+0.01(+0.82%)
Nov 21, 2019
0.9800
0.9850
0.9700
0.9800
12,291
+0.02(+2.08%)
Nov 20, 2019
1.000
1.040
0.9600
0.9600
5,772
-0.04(-4.00%)
Nov 19, 2019
0.9500
1.000
0.9302
1.000
57,743
+0.03(+3.09%)
Nov 18, 2019
1.010
1.050
0.9648
0.9700
24,979
-0.05(-4.65%)
Nov 15, 2019
0.9712
1.085
0.9712
1.017
14,700
-0.03(-3.11%)
Nov 14, 2019
0.9871
1.050
0.9871
1.050
41,853
+0.03(+2.94%)
Nov 13, 2019
1.000
1.040
0.9500
1.020
85,137
-0.13(-11.30%)
Nov 12, 2019
1.160
1.160
1.140
1.150
6,028
-0.01(-0.86%)
Nov 11, 2019
1.130
1.160
1.130
1.160
5,623
+0.03(+2.65%)
Nov 08, 2019
1.100
1.160
1.100
1.130
12,100
+0.00(+0.00%)
Nov 07, 2019
1.170
1.180
1.125
1.130
34,965
-0.02(-1.74%)
Nov 06, 2019
1.155
1.180
1.100
1.150
21,114
+0.00(+0.00%)
Nov 05, 2019
1.100
1.160
1.100
1.150
62,480
+0.03(+2.68%)
Nov 04, 2019
1.090
1.180
1.090
1.120
18,990
+0.00(+0.00%)
Nov 01, 2019
1.250
1.250
1.060
1.120
117,000
-0.13(-10.40%)
Oct 31, 2019
1.220
1.305
1.220
1.250
26,236
-0.01(-0.57%)
Oct 30, 2019
1.240
1.290
1.150
1.257
55,001
+0.03(+2.21%)
Oct 29, 2019
1.210
1.250
1.166
1.230
16,528
+0.00(+0.00%)
Oct 28, 2019
1.230
1.260
1.195
1.230
47,925
+0.00(+0.00%)
Oct 25, 2019
1.220
1.240
1.160
1.230
25,700
+0.02(+1.65%)
Oct 24, 2019
1.200
1.250
1.138
1.210
27,621
+0.02(+1.68%)
Oct 23, 2019
1.180
1.210
1.155
1.190
26,578
-0.02(-1.65%)
Oct 22, 2019
1.080
1.230
1.080
1.210
55,237
+0.12(+11.01%)
Oct 21, 2019
1.150
1.150
1.090
1.090
2,985
-0.05(-4.39%)
Oct 18, 2019
1.150
1.170
1.120
1.140
13,300
-0.03(-2.56%)
Oct 17, 2019
1.160
1.170
1.080
1.170
3,063
+0.03(+2.63%)
Oct 16, 2019
1.100
1.140
1.080
1.140
13,066
+0.05(+4.59%)
Oct 15, 2019
1.100
1.160
1.090
1.090
7,134
+0.03(+2.83%)
Oct 14, 2019
1.150
1.180
1.060
1.060
38,418
-0.12(-10.17%)
Oct 11, 2019
1.210
1.220
1.120
1.180
43,900
+0.03(+2.61%)
Oct 10, 2019
0.9800
1.270
0.9800
1.150
149,341
+0.19(+19.80%)
Oct 09, 2019
0.9500
0.9899
0.9500
0.9599
12,766
+0.02(+2.13%)
Oct 08, 2019
0.9108
0.9499
0.9108
0.9399
7,636
-0.01(-1.05%)
Oct 07, 2019
0.9157
0.9499
0.9010
0.9499
33,475
+0.00(+0.00%)
Oct 04, 2019
0.9012
0.9500
0.9012
0.9499
15,700
+0.02(+2.65%)
Oct 03, 2019
0.9500
0.9500
0.9010
0.9254
34,646
-0.01(-1.54%)
Oct 02, 2019
0.9498
0.9498
0.9010
0.9399
5,550
+0.01(+1.40%)
Oct 01, 2019
0.8700
0.9497
0.8700
0.9269
5,777
+0.01(+0.80%)
Sep 30, 2019
0.9500
0.9500
0.8900
0.9195
6,219
-0.00(-0.05%)
Sep 27, 2019
0.9488
0.9488
0.8563
0.9200
10,500
-0.02(-2.04%)
Sep 26, 2019
0.8600
0.9392
0.8318
0.9392
14,724
+0.05(+5.61%)
Sep 25, 2019
0.9476
0.9476
0.8691
0.8893
12,691
-0.03(-3.34%)
Sep 24, 2019
0.9739
0.9739
0.9200
0.9200
26,984
-0.05(-5.43%)
Sep 23, 2019
0.9600
0.9872
0.8921
0.9728
26,173
+0.03(+3.49%)
Sep 20, 2019
0.8900
0.9400
0.8900
0.9400
13,100
+0.04(+4.44%)
Sep 19, 2019
0.9395
0.9395
0.8770
0.9000
19,371
-0.01(-1.10%)
Sep 18, 2019
0.9100
0.9378
0.8777
0.9100
38,158
+0.02(+2.24%)
Sep 17, 2019
0.9398
0.9398
0.8599
0.8901
36,883
+0.00(+0.01%)
Sep 16, 2019
0.8439
0.9398
0.8439
0.8900
31,298
+0.01(+1.14%)
Sep 13, 2019
0.8250
0.9100
0.8250
0.8800
22,400
+0.03(+3.53%)
Sep 12, 2019
0.8899
0.8899
0.8250
0.8500
90,805
+0.01(+1.18%)
Sep 11, 2019
0.8898
0.8900
0.8387
0.8401
5,567
+0.00(+0.00%)
Sep 10, 2019
0.8250
0.8849
0.8250
0.8401
11,563
+0.01(+1.78%)
Sep 09, 2019
0.8300
0.8900
0.8251
0.8254
14,850
-0.05(-6.07%)
Sep 06, 2019
0.8900
0.8900
0.8251
0.8787
9,700
-0.00(-0.14%)
Sep 05, 2019
0.8284
0.8846
0.8250
0.8799
14,873
+0.07(+8.62%)
Sep 04, 2019
0.8101
0.8999
0.8100
0.8101
54,559
+0.00(+0.01%)
Sep 03, 2019
0.8500
0.8500
0.8100
0.8100
1,567
+0.01(+1.25%)
Aug 30, 2019
0.8040
0.8149
0.7700
0.8000
43,100
+0.02(+2.56%)
Aug 29, 2019
0.7900
0.8000
0.7610
0.7800
33,810
+0.00(+0.00%)
Aug 28, 2019
0.7700
0.7998
0.7700
0.7800
18,266
+0.01(+1.30%)
Aug 27, 2019
0.7337
0.7700
0.7302
0.7700
13,093
+0.04(+5.44%)
Aug 26, 2019
0.7300
0.7700
0.7300
0.7303
4,420
-0.01(-1.31%)
Aug 23, 2019
0.8479
0.8479
0.7380
0.7400
40,300
-0.06(-7.50%)
Aug 22, 2019
0.8500
0.8500
0.8000
0.8000
15,298
-0.05(-5.88%)
Aug 21, 2019
0.7467
0.8500
0.7168
0.8500
54,438
+0.14(+19.52%)
Aug 20, 2019
0.7220
0.7860
0.7050
0.7112
132,688
-0.02(-3.07%)
Aug 19, 2019
0.8085
0.9299
0.7010
0.7337
47,876
-0.04(-4.71%)
Aug 16, 2019
0.7237
1.050
0.7010
0.7700
41,100
+0.05(+7.68%)
Aug 15, 2019
0.7310
0.7600
0.7100
0.7151
44,925
-0.02(-3.36%)
Aug 14, 2019
0.8085
0.8085
0.7200
0.7400
11,291
-0.03(-3.90%)
Aug 13, 2019
0.7700
0.8000
0.7300
0.7700
46,911
+0.01(+0.67%)
Aug 12, 2019
0.7500
0.8000
0.7300
0.7649
15,122
+0.01(+1.99%)
Aug 09, 2019
0.7300
0.7898
0.7300
0.7500
22,500
+0.02(+2.74%)
Aug 08, 2019
0.7544
0.7941
0.7300
0.7300
111,858
-0.02(-2.67%)
Aug 07, 2019
0.7700
0.7900
0.7400
0.7500
26,275
-0.02(-2.61%)
Aug 06, 2019
0.7810
0.8050
0.7506
0.7701
13,746
-0.02(-2.52%)
Aug 05, 2019
0.8625
0.8625
0.7900
0.7900
15,923
-0.03(-3.66%)
Aug 02, 2019
0.8300
0.8800
0.8200
0.8200
7,700
-0.03(-3.53%)
Aug 01, 2019
0.8900
0.8900
0.8457
0.8500
1,586
+0.04(+5.26%)
Jul 31, 2019
0.8600
0.8999
0.8075
0.8075
23,943
-0.05(-6.12%)
Jul 30, 2019
0.8600
0.8900
0.8357
0.8601
5,527
+0.01(+0.73%)
Jul 29, 2019
0.8000
0.8809
0.8000
0.8539
24,698
+0.03(+4.13%)
Jul 26, 2019
0.8500
0.8500
0.8200
0.8200
9,500
-0.03(-3.23%)
Jul 25, 2019
0.8500
0.8658
0.8450
0.8474
18,470
+0.03(+3.66%)
Jul 24, 2019
0.8200
0.8383
0.8000
0.8175
7,780
-0.01(-1.51%)
Jul 23, 2019
0.8290
0.8300
0.8250
0.8300
20,288
+0.00(+0.01%)
Jul 22, 2019
0.8161
0.8442
0.8100
0.8299
22,216
+0.01(+1.73%)
Jul 19, 2019
0.8150
0.8198
0.8100
0.8158
7,100
-0.01(-1.20%)
Jul 18, 2019
0.8201
0.8400
0.8050
0.8257
30,510
-0.02(-2.86%)
Jul 17, 2019
0.8580
0.8580
0.8101
0.8500
3,086
-0.01(-1.62%)
Jul 16, 2019
0.8710
0.8710
0.8160
0.8640
2,034
+0.04(+4.64%)
Jul 15, 2019
0.8500
0.8500
0.8095
0.8257
17,640
+0.01(+0.70%)
Jul 12, 2019
0.8500
0.8500
0.8100
0.8200
6,300
-0.00(-0.30%)
Jul 11, 2019
0.8300
0.8311
0.8201
0.8225
17,708
-0.01(-0.90%)
Jul 10, 2019
0.8300
0.8328
0.8300
0.8300
10,011
+0.00(+0.00%)
Jul 09, 2019
0.8300
0.8336
0.8300
0.8300
5,841
-0.00(-0.02%)
Jul 08, 2019
0.8300
0.8397
0.8282
0.8302
11,741
+0.00(+0.01%)
Jul 05, 2019
0.8397
0.8397
0.8301
0.8301
8,200
-0.01(-1.14%)
Jul 03, 2019
0.8300
0.8397
0.8271
0.8397
13,800
+0.01(+1.17%)
Jul 02, 2019
0.8497
0.8497
0.8117
0.8300
9,080
-0.01(-0.60%)
Jul 01, 2019
0.7800
0.8579
0.7800
0.8350
9,631
+0.04(+5.70%)
Jun 28, 2019
0.8442
0.8780
0.7900
0.7900
32,700
-0.05(-5.95%)
Jun 27, 2019
0.8510
0.8995
0.8400
0.8400
9,849
-0.02(-1.78%)
Jun 26, 2019
0.8701
0.9100
0.8552
0.8552
3,365
-0.01(-1.70%)
Jun 25, 2019
0.8935
0.9198
0.8700
0.8700
4,867
+0.02(+2.23%)
Jun 24, 2019
0.8550
0.9292
0.8510
0.8510
1,657
+0.00(+0.00%)
Jun 21, 2019
0.8700
0.9300
0.8510
0.8510
11,500
-0.03(-3.30%)
Jun 20, 2019
0.9000
0.9400
0.8700
0.8800
10,666
-0.03(-3.30%)
Jun 19, 2019
0.9000
0.9500
0.8700
0.9100
9,591
+0.01(+1.00%)
Jun 18, 2019
0.9010
0.9600
0.9010
0.9010
23,773
+0.00(+0.12%)
Jun 17, 2019
0.8600
0.8999
0.8550
0.8999
2,400
+0.01(+1.59%)
Jun 14, 2019
0.8550
0.8880
0.8550
0.8858
17,900
+0.01(+0.66%)
Jun 13, 2019
0.9000
0.9000
0.8800
0.8800
15,978
-0.01(-0.68%)
Jun 12, 2019
0.8700
0.8860
0.8700
0.8860
865
-0.00(-0.45%)
Jun 11, 2019
0.8500
0.8950
0.8500
0.8900
10,044
+0.01(+0.98%)
Jun 10, 2019
0.8900
0.8980
0.8500
0.8814
5,301
-0.00(-0.41%)
Jun 07, 2019
0.8527
0.8900
0.8500
0.8850
20,200
+0.02(+1.84%)
Jun 06, 2019
0.8600
0.8900
0.8400
0.8690
27,989
-0.02(-2.23%)
Jun 05, 2019
0.8825
0.8888
0.8400
0.8888
12,879
+0.01(+1.00%)
Jun 04, 2019
0.8900
0.9000
0.8402
0.8800
34,999
-0.01(-1.12%)
Jun 03, 2019
0.8600
0.8900
0.8400
0.8900
15,282
+0.01(+1.14%)
May 31, 2019
0.8700
0.8900
0.8700
0.8800
8,100
+0.01(+0.63%)
May 30, 2019
0.9000
0.9000
0.8745
0.8745
5,164
-0.01(-0.62%)
May 29, 2019
0.8900
0.9100
0.8527
0.8800
8,513
-0.02(-2.22%)
May 28, 2019
0.9000
0.9099
0.8652
0.9000
15,321
+0.00(+0.01%)
May 24, 2019
0.8750
0.9099
0.8529
0.8999
22,000
+0.01(+1.11%)
May 23, 2019
0.8600
0.8999
0.8500
0.8900
10,569
+0.03(+3.49%)
May 22, 2019
0.8800
0.8800
0.8600
0.8600
14,583
-0.01(-1.15%)
May 21, 2019
0.8700
0.8800
0.8500
0.8700
19,419
-0.01(-1.14%)
May 20, 2019
0.8900
0.8999
0.8700
0.8800
12,505
+0.02(+2.33%)
May 17, 2019
0.9000
0.9000
0.8300
0.8600
52,900
-0.02(-2.26%)
May 16, 2019
1.020
1.020
0.8600
0.8799
97,050
-0.15(-14.97%)
May 15, 2019
1.020
1.040
1.000
1.035
38,475
+0.04(+4.53%)
May 14, 2019
1.010
1.010
0.9600
0.9900
24,827
+0.01(+1.02%)
May 13, 2019
1.030
1.030
0.9800
0.9800
25,998
-0.05(-4.85%)
May 10, 2019
1.060
1.070
1.023
1.030
31,100
-0.05(-4.63%)
May 09, 2019
1.080
1.110
1.080
1.080
7,495
+0.00(+0.00%)
May 08, 2019
1.110
1.110
1.070
1.080
5,266
-0.04(-3.57%)
May 07, 2019
1.050
1.150
1.050
1.120
27,114
+0.07(+6.67%)
May 06, 2019
1.080
1.100
1.050
1.050
18,672
-0.04(-3.67%)
May 03, 2019
1.070
1.090
1.048
1.090
12,600
+0.04(+3.81%)
May 02, 2019
1.030
1.090
1.030
1.050
33,289
-0.00(-0.47%)
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.