Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBA-WS )

1.300 +0.130 (+11.11%)
Official Closing Price Updated: 5:00 PM EST, Dec 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.250 1.320 1.160 1.300 309,295 +0.13(+11.11%)
Dec 23, 2024 1.250 1.250 1.110 1.170 262,526 +0.12(+11.43%)
Dec 20, 2024 1.000 1.100 0.9450 1.050 286,315 +0.05(+4.99%)
Dec 19, 2024 1.250 1.250 1.000 1.000 299,190 -0.05(-4.75%)
Dec 18, 2024 1.010 1.230 1.006 1.050 540,437 +0.04(+3.45%)
Dec 17, 2024 0.9900 1.030 0.9000 1.015 505,468 +0.08(+9.14%)
Dec 16, 2024 0.7340 0.9300 0.7118 0.9300 437,242 +0.23(+32.86%)
Dec 13, 2024 0.7200 0.7200 0.6500 0.7000 231,083 -0.03(-4.14%)
Dec 12, 2024 0.8000 0.8188 0.6800 0.7302 304,775 -0.18(-20.19%)
Dec 11, 2024 0.8500 0.9344 0.7150 0.9149 312,572 +0.11(+14.36%)
Dec 10, 2024 0.9500 0.9500 0.7500 0.8000 443,163 -0.16(-16.67%)
Dec 09, 2024 0.8000 1.300 0.8000 0.9600 1,451,280 +0.30(+45.72%)
Dec 06, 2024 0.5400 0.6800 0.5100 0.6588 625,913 +0.19(+40.17%)
Dec 05, 2024 0.4200 0.5253 0.4200 0.4700 191,383 +0.10(+25.97%)
Dec 04, 2024 0.4800 0.4900 0.3500 0.3731 172,873 -0.07(-15.38%)
Dec 03, 2024 0.2900 0.4700 0.2950 0.4409 415,449 +0.12(+37.78%)
Dec 02, 2024 0.3287 0.3600 0.3099 0.3200 88,908 +0.01(+4.61%)
Nov 29, 2024 0.3300 0.3514 0.3018 0.3059 69,922 -0.02(-6.94%)
Nov 27, 2024 0.3400 0.3600 0.3200 0.3287 45,047 +0.03(+9.17%)
Nov 26, 2024 0.3500 0.3500 0.3010 0.3011 71,537 -0.07(-18.64%)
Nov 25, 2024 0.4000 0.4050 0.3600 0.3701 208,940 +0.01(+2.92%)
Nov 22, 2024 0.2900 0.3800 0.2900 0.3596 236,121 +0.07(+24.00%)
Nov 21, 2024 0.2425 0.2950 0.2401 0.2900 95,133 +0.02(+7.17%)
Nov 20, 2024 0.2850 0.2900 0.2300 0.2706 44,517 -0.01(-5.05%)
Nov 19, 2024 0.2000 0.2850 0.1900 0.2850 304,985 +0.08(+42.50%)
Nov 18, 2024 0.1710 0.2100 0.1651 0.2000 168,546 +0.03(+14.61%)
Nov 15, 2024 0.1800 0.1850 0.1650 0.1745 54,384 -0.02(-8.16%)
Nov 14, 2024 0.2000 0.2100 0.1859 0.1900 15,202 +0.02(+8.57%)
Nov 13, 2024 0.1865 0.2144 0.1700 0.1750 66,924 -0.04(-19.54%)
Nov 12, 2024 0.2180 0.2300 0.2010 0.2175 13,727 -0.02(-9.34%)
Nov 11, 2024 0.2000 0.2400 0.1825 0.2399 63,928 +0.04(+19.95%)
Nov 08, 2024 0.1601 0.2000 0.1601 0.2000 72,045 +0.01(+5.26%)
Nov 07, 2024 0.1610 0.2012 0.1610 0.1900 33,167 +0.02(+8.57%)
Nov 06, 2024 0.1700 0.1809 0.1300 0.1750 53,611 -0.04(-16.67%)
Nov 05, 2024 0.1900 0.2100 0.1700 0.2100 191,025 +0.05(+29.23%)
Nov 04, 2024 0.1525 0.1645 0.1302 0.1625 39,811 -0.01(-4.47%)
Nov 01, 2024 0.1788 0.1950 0.1700 0.1701 11,366 -0.00(-2.13%)
Oct 31, 2024 0.1950 0.1950 0.1650 0.1738 40,420 -0.02(-8.53%)
Oct 30, 2024 0.2098 0.2098 0.1798 0.1900 12,582 -0.02(-7.68%)
Oct 29, 2024 0.1950 0.2100 0.1800 0.2058 87,811 +0.03(+14.33%)
Oct 28, 2024 0.1800 0.1800 0.1700 0.1800 9,517 +0.01(+5.14%)
Oct 25, 2024 0.1700 0.1750 0.1616 0.1712 32,274 -0.00(-1.95%)
Oct 24, 2024 0.1701 0.1800 0.1700 0.1746 22,085 -0.00(-2.46%)
Oct 23, 2024 0.2000 0.2000 0.1790 0.1790 4,087 -0.02(-10.46%)
Oct 22, 2024 0.1800 0.2000 0.1700 0.1999 59,830 +0.02(+10.93%)
Oct 21, 2024 0.1700 0.1950 0.1700 0.1802 14,204 +0.01(+5.94%)
Oct 18, 2024 0.1680 0.1820 0.1600 0.1701 33,590 +0.00(+0.06%)
Oct 17, 2024 0.1700 0.1701 0.1672 0.1700 35,038 -0.00(-0.06%)
Oct 16, 2024 0.1600 0.1900 0.1600 0.1701 18,712 -0.01(-5.50%)
Oct 15, 2024 0.2000 0.2050 0.1620 0.1800 63,942 -0.02(-10.00%)
Oct 14, 2024 0.1600 0.2001 0.1500 0.2000 514,832 +0.07(+53.73%)
Oct 11, 2024 0.1248 0.1301 0.1100 0.1301 27,017 +0.02(+13.13%)
Oct 10, 2024 0.1100 0.1174 0.1020 0.1150 22,446 -0.01(-9.80%)
Oct 09, 2024 0.1030 0.1278 0.1020 0.1275 16,260 -0.00(-1.92%)
Oct 08, 2024 0.1051 0.1331 0.0963 0.1300 222,007 +0.01(+13.04%)
Oct 07, 2024 0.1605 0.1450 0.1026 0.1150 129,842 -0.01(-8.00%)
Oct 04, 2024 0.1500 0.1500 0.1075 0.1250 131,167 -0.02(-10.71%)
Oct 03, 2024 0.1300 0.1400 0.1200 0.1400 39,575 +0.01(+5.18%)
Oct 02, 2024 0.1257 0.1331 0.1250 0.1331 33,054 +0.01(+8.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.