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
Mmtec Inc
(NQ:
MTC
)
6.010
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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
0.9200
0.9424
0.7923
0.8039
983,541
+0.03(+3.70%)
Apr 27, 2023
0.8200
0.8400
0.7601
0.7752
46,160
-0.05(-6.39%)
Apr 26, 2023
0.8400
0.8900
0.8100
0.8281
87,274
-0.01(-1.42%)
Apr 25, 2023
0.8999
0.9000
0.8400
0.8400
37,718
-0.02(-2.33%)
Apr 24, 2023
0.8861
0.9060
0.8600
0.8600
19,543
-0.03(-2.93%)
Apr 21, 2023
0.8390
0.9013
0.8390
0.8860
15,096
+0.04(+5.10%)
Apr 20, 2023
0.8900
0.9050
0.8001
0.8430
63,414
-0.04(-4.57%)
Apr 19, 2023
0.8800
0.9840
0.8350
0.8834
108,219
-0.03(-3.06%)
Apr 18, 2023
0.9000
1.070
0.9000
0.9113
273,047
+0.01(+1.26%)
Apr 17, 2023
0.8430
0.9172
0.8430
0.9000
90,157
+0.08(+9.36%)
Apr 14, 2023
0.7954
0.8980
0.7954
0.8230
96,175
+0.00(+0.37%)
Apr 13, 2023
0.8212
0.9270
0.7971
0.8200
271,818
-0.01(-0.91%)
Apr 12, 2023
1.120
1.130
0.8106
0.8275
505,327
-0.28(-25.45%)
Apr 11, 2023
1.100
1.150
1.100
1.110
55,451
+0.01(+0.91%)
Apr 10, 2023
1.090
1.120
1.060
1.100
34,491
+0.00(+0.00%)
Apr 06, 2023
1.080
1.160
1.050
1.100
76,050
+0.01(+0.92%)
Apr 05, 2023
1.140
1.200
1.090
1.090
93,393
-0.09(-7.63%)
Apr 04, 2023
1.200
1.210
1.150
1.180
61,503
+0.03(+2.61%)
Apr 03, 2023
1.200
1.220
1.120
1.150
163,022
-0.05(-4.17%)
Mar 31, 2023
1.090
1.260
1.090
1.200
334,827
+0.08(+7.14%)
Mar 30, 2023
1.150
1.160
1.110
1.120
132,673
-0.04(-3.45%)
Mar 29, 2023
1.220
1.477
1.120
1.160
1,212,972
-0.01(-0.85%)
Mar 28, 2023
2.180
2.200
1.110
1.170
1,924,488
-1.00(-46.08%)
Mar 27, 2023
2.210
2.350
2.110
2.170
1,059,366
-0.03(-1.36%)
Mar 24, 2023
2.180
2.399
2.110
2.200
631,737
-0.07(-3.08%)
Mar 23, 2023
2.300
2.490
2.070
2.270
5,098,184
-0.11(-4.62%)
Mar 22, 2023
2.530
2.550
2.030
2.380
4,937,327
-0.17(-6.67%)
Mar 21, 2023
2.140
2.800
2.140
2.550
1,653,778
+0.38(+17.51%)
Mar 20, 2023
2.460
2.600
2.120
2.170
1,914,555
-0.49(-18.42%)
Mar 17, 2023
2.440
2.660
2.140
2.660
417,952
+0.06(+2.31%)
Mar 16, 2023
2.730
3.090
2.390
2.600
851,395
-0.21(-7.47%)
Mar 15, 2023
2.050
2.900
1.910
2.810
1,643,229
+0.74(+35.75%)
Mar 14, 2023
1.400
2.530
1.400
2.070
2,965,327
+0.58(+38.93%)
Mar 13, 2023
1.700
1.700
1.230
1.490
401,391
-0.39(-20.74%)
Mar 10, 2023
1.920
2.000
1.830
1.880
432,835
-0.12(-6.00%)
Mar 09, 2023
2.170
2.395
1.930
2.000
1,081,575
-0.21(-9.50%)
Mar 08, 2023
1.930
2.338
1.821
2.210
986,930
+0.31(+16.32%)
Mar 07, 2023
1.820
1.980
1.690
1.900
361,873
+0.05(+2.70%)
Mar 06, 2023
1.680
1.980
1.680
1.850
513,072
+0.04(+2.21%)
Mar 03, 2023
1.860
1.915
1.580
1.810
1,159,256
-0.28(-13.40%)
Mar 02, 2023
2.000
2.460
1.500
2.090
15,411,163
+0.51(+32.28%)
Mar 01, 2023
1.100
1.580
1.061
1.580
2,981,306
+0.43(+37.39%)
Feb 28, 2023
0.8000
1.430
0.8002
1.150
6,607,538
+0.33(+40.24%)
Feb 27, 2023
0.7502
1.190
0.7502
0.8200
2,157,474
-0.01(-0.61%)
Feb 24, 2023
0.7400
0.8700
0.7400
0.8250
215,615
+0.04(+5.36%)
Feb 23, 2023
0.7480
0.8300
0.6974
0.7830
137,701
+0.05(+6.37%)
Feb 22, 2023
0.7600
0.7777
0.7100
0.7361
47,788
-0.01(-1.88%)
Feb 21, 2023
0.7600
0.7658
0.7000
0.7502
146,625
-0.04(-5.04%)
Feb 17, 2023
0.7900
0.8300
0.7600
0.7900
116,292
-0.01(-0.63%)
Feb 16, 2023
0.8400
0.8442
0.7659
0.7950
137,036
-0.07(-7.68%)
Feb 15, 2023
0.8200
0.9300
0.7952
0.8611
700,718
+0.06(+7.64%)
Feb 14, 2023
0.7100
0.8500
0.7100
0.8000
789,582
+0.02(+1.91%)
Feb 13, 2023
0.8100
1.270
0.7125
0.7850
13,319,450
+0.08(+10.73%)
Feb 10, 2023
0.7200
0.7398
0.7000
0.7089
46,629
-0.02(-2.18%)
Feb 09, 2023
0.7200
0.7800
0.7000
0.7247
171,373
+0.00(+0.67%)
Feb 08, 2023
0.7200
0.7399
0.7100
0.7199
41,965
+0.00(+0.69%)
Feb 07, 2023
0.7425
0.7900
0.6850
0.7150
150,259
-0.04(-4.67%)
Feb 06, 2023
0.7800
0.7784
0.7011
0.7500
70,284
-0.00(-0.01%)
Feb 03, 2023
0.7400
0.7800
0.6996
0.7501
107,655
+0.03(+3.46%)
Feb 02, 2023
0.7000
0.7698
0.6800
0.7250
185,330
+0.02(+2.66%)
Feb 01, 2023
0.8200
0.8195
0.6200
0.7062
1,154,486
-0.07(-9.46%)
Jan 31, 2023
1.100
1.100
0.6900
0.7800
786,554
-0.21(-21.21%)
Jan 30, 2023
0.9400
1.050
0.9200
0.9900
77,169
+0.06(+7.02%)
Jan 27, 2023
0.9300
0.9490
0.8833
0.9251
27,260
+0.01(+0.54%)
Jan 26, 2023
1.000
1.000
0.8497
0.9201
72,828
-0.05(-4.83%)
Jan 25, 2023
0.9400
1.040
0.9200
0.9668
23,493
+0.02(+2.31%)
Jan 24, 2023
1.040
1.130
0.9024
0.9450
129,802
-0.16(-14.09%)
Jan 23, 2023
0.9300
1.300
0.9333
1.100
877,089
+0.15(+15.50%)
Jan 20, 2023
0.8600
0.9896
0.8600
0.9524
84,485
+0.03(+3.52%)
Jan 19, 2023
0.9300
0.9499
0.8800
0.9200
16,679
-0.02(-2.13%)
Jan 18, 2023
0.9500
0.9600
0.9000
0.9400
13,808
+0.01(+1.47%)
Jan 17, 2023
0.9079
0.9300
0.8999
0.9264
9,565
-0.01(-1.13%)
Jan 13, 2023
0.9400
0.9769
0.9240
0.9370
42,328
-0.00(-0.07%)
Jan 12, 2023
0.9016
0.9400
0.8722
0.9377
12,386
+0.02(+1.92%)
Jan 11, 2023
0.9000
0.9400
0.8801
0.9200
17,477
-0.02(-2.13%)
Jan 10, 2023
0.8400
0.9400
0.8400
0.9400
26,083
+0.06(+6.27%)
Jan 09, 2023
0.8383
0.8900
0.7692
0.8845
28,919
+0.05(+6.07%)
Jan 06, 2023
0.8275
0.8549
0.7955
0.8339
30,470
+0.02(+2.95%)
Jan 05, 2023
0.7400
0.8700
0.7400
0.8100
85,798
+0.04(+5.41%)
Jan 04, 2023
0.7500
0.7899
0.7092
0.7684
30,753
+0.04(+4.92%)
Jan 03, 2023
0.7500
0.7898
0.7101
0.7324
13,567
-0.04(-5.50%)
Dec 30, 2022
0.7300
0.8288
0.7115
0.7750
16,308
+0.01(+0.66%)
Dec 29, 2022
0.7500
0.7757
0.6102
0.7699
40,831
-0.00(-0.39%)
Dec 28, 2022
0.7400
0.8300
0.7200
0.7729
82,137
+0.06(+8.86%)
Dec 27, 2022
0.6600
0.7490
0.6600
0.7100
30,131
+0.05(+7.58%)
Dec 23, 2022
0.6700
0.6700
0.6350
0.6600
6,661
+0.00(+0.00%)
Dec 22, 2022
0.7060
0.7200
0.6161
0.6600
73,742
-0.03(-4.76%)
Dec 21, 2022
0.7000
0.7400
0.6800
0.6930
97,027
+0.04(+6.62%)
Dec 20, 2022
0.8700
0.8999
0.6453
0.6500
199,359
-0.23(-26.14%)
Dec 19, 2022
0.9000
0.9000
0.8500
0.8800
6,232
+0.00(+0.00%)
Dec 16, 2022
0.8700
0.9199
0.8300
0.8800
51,299
-0.02(-1.96%)
Dec 15, 2022
0.9500
0.9700
0.8811
0.8976
31,724
-0.10(-9.79%)
Dec 14, 2022
0.9898
0.9950
0.9210
0.9950
39,664
+0.02(+1.53%)
Dec 13, 2022
0.9200
1.020
0.9200
0.9800
142,757
+0.05(+5.42%)
Dec 12, 2022
0.9500
0.9500
0.8214
0.9296
128,993
-0.03(-2.66%)
Dec 09, 2022
0.9000
1.040
0.8701
0.9550
234,887
+0.05(+5.84%)
Dec 08, 2022
1.025
1.040
0.9000
0.9023
190,053
-0.14(-13.24%)
Dec 07, 2022
1.040
1.130
0.9800
1.040
397,831
-0.09(-7.96%)
Dec 06, 2022
1.430
1.430
1.070
1.130
1,764,400
-0.37(-24.67%)
Dec 05, 2022
0.9900
1.680
0.9867
1.500
2,966,218
+0.50(+50.00%)
Dec 02, 2022
1.120
1.130
0.8601
1.000
460,507
-0.15(-13.07%)
Dec 01, 2022
1.120
1.300
1.070
1.150
49,131
+0.06(+5.54%)
Nov 30, 2022
1.052
1.120
1.036
1.090
14,450
+0.07(+6.86%)
Nov 29, 2022
1.010
1.130
1.000
1.020
32,725
-0.05(-4.67%)
Nov 28, 2022
1.090
1.120
1.031
1.070
12,553
+0.03(+2.88%)
Nov 25, 2022
1.030
1.080
1.010
1.040
5,052
+0.01(+0.97%)
Nov 23, 2022
1.070
1.099
1.011
1.030
9,113
+0.00(+0.00%)
Nov 22, 2022
1.020
1.060
1.000
1.030
26,568
+0.02(+1.98%)
Nov 21, 2022
1.120
1.120
1.000
1.010
9,056
-0.09(-8.12%)
Nov 18, 2022
1.140
1.140
1.080
1.099
7,484
+0.04(+3.71%)
Nov 17, 2022
1.100
1.160
1.030
1.060
52,157
-0.11(-9.40%)
Nov 16, 2022
1.220
1.240
1.120
1.170
28,813
-0.02(-1.69%)
Nov 15, 2022
1.180
1.250
1.147
1.190
48,172
+0.02(+1.54%)
Nov 14, 2022
1.120
1.210
1.105
1.172
61,602
-0.04(-3.14%)
Nov 11, 2022
1.160
1.280
1.120
1.210
30,234
+0.03(+2.54%)
Nov 10, 2022
1.180
1.180
1.101
1.180
10,491
+0.07(+6.79%)
Nov 09, 2022
1.180
1.238
1.040
1.105
39,133
-0.14(-10.89%)
Nov 08, 2022
1.280
1.340
1.140
1.240
48,589
-0.07(-5.29%)
Nov 07, 2022
1.387
1.460
1.210
1.309
103,255
-0.01(-0.81%)
Nov 04, 2022
1.200
1.460
1.200
1.320
160,977
+0.13(+10.92%)
Nov 03, 2022
1.240
1.240
1.180
1.190
12,794
-0.02(-1.66%)
Nov 02, 2022
1.230
1.275
1.200
1.210
19,225
-0.03(-2.41%)
Nov 01, 2022
1.210
1.290
1.180
1.240
21,253
+0.03(+2.48%)
Oct 31, 2022
1.220
1.292
1.190
1.210
11,546
+0.03(+2.54%)
Oct 28, 2022
1.265
1.265
1.180
1.180
34,016
-0.06(-4.84%)
Oct 27, 2022
1.370
1.380
1.210
1.240
31,789
-0.08(-6.06%)
Oct 26, 2022
1.392
1.392
1.300
1.320
14,734
+0.00(+0.00%)
Oct 25, 2022
1.400
1.410
1.253
1.320
12,206
+0.01(+0.76%)
Oct 24, 2022
1.280
1.420
1.270
1.310
4,977
-0.01(-1.09%)
Oct 21, 2022
1.300
1.390
1.300
1.325
7,882
+0.01(+1.11%)
Oct 20, 2022
1.440
1.490
1.310
1.310
41,078
-0.13(-9.03%)
Oct 19, 2022
1.398
1.560
1.360
1.440
82,788
+0.05(+3.60%)
Oct 18, 2022
1.420
1.450
1.310
1.390
46,578
-0.03(-2.11%)
Oct 17, 2022
1.380
1.640
1.300
1.420
213,148
+0.03(+2.16%)
Oct 14, 2022
1.280
1.490
1.250
1.390
215,095
+0.15(+12.10%)
Oct 13, 2022
1.230
1.290
1.160
1.240
35,001
+0.00(+0.00%)
Oct 12, 2022
1.260
1.305
1.210
1.240
37,900
+0.04(+3.33%)
Oct 11, 2022
1.210
1.320
1.170
1.200
37,945
-0.06(-4.41%)
Oct 10, 2022
1.280
1.280
1.215
1.255
29,248
-0.04(-3.43%)
Oct 07, 2022
1.350
1.350
1.250
1.300
28,843
-0.09(-6.47%)
Oct 06, 2022
1.330
1.420
1.270
1.390
83,816
+0.07(+5.30%)
Oct 05, 2022
1.390
1.410
1.290
1.320
84,442
-0.07(-5.04%)
Oct 04, 2022
2.080
2.080
1.220
1.390
1,226,700
-0.16(-10.32%)
Oct 03, 2022
1.480
1.560
1.480
1.550
24,996
+0.11(+7.64%)
Sep 30, 2022
1.425
1.476
1.425
1.440
4,171
+0.04(+2.86%)
Sep 29, 2022
1.380
1.450
1.380
1.400
8,843
-0.01(-0.71%)
Sep 28, 2022
1.390
1.430
1.360
1.410
19,821
-0.04(-2.76%)
Sep 27, 2022
1.390
1.450
1.360
1.450
18,164
+0.09(+6.62%)
Sep 26, 2022
1.400
1.449
1.340
1.360
27,613
+0.00(+0.00%)
Sep 23, 2022
1.390
1.450
1.340
1.360
35,912
-0.07(-4.90%)
Sep 22, 2022
1.420
1.490
1.330
1.430
44,584
-0.03(-2.05%)
Sep 21, 2022
1.480
1.490
1.430
1.460
28,082
-0.05(-3.31%)
Sep 20, 2022
1.650
1.675
1.500
1.510
74,387
-0.13(-7.93%)
Sep 19, 2022
1.700
1.710
1.600
1.640
64,704
-0.14(-7.87%)
Sep 16, 2022
1.790
1.860
1.720
1.780
16,200
-0.05(-2.83%)
Sep 15, 2022
1.821
1.870
1.780
1.832
19,370
+0.02(+1.20%)
Sep 14, 2022
1.800
1.893
1.780
1.810
53,628
-0.02(-1.03%)
Sep 13, 2022
1.815
1.860
1.800
1.829
44,826
+0.03(+1.61%)
Sep 12, 2022
1.890
1.990
1.750
1.800
59,074
-0.14(-7.22%)
Sep 09, 2022
1.940
2.094
1.890
1.940
112,678
+0.05(+2.65%)
Sep 08, 2022
1.780
1.900
1.777
1.890
30,824
+0.09(+5.00%)
Sep 07, 2022
1.720
1.820
1.701
1.800
51,829
+0.09(+5.26%)
Sep 06, 2022
1.760
1.830
1.710
1.710
76,672
-0.10(-5.52%)
Sep 02, 2022
1.820
1.890
1.750
1.810
151,451
-0.06(-3.21%)
Sep 01, 2022
2.120
2.120
1.790
1.870
529,450
-0.05(-2.60%)
Aug 31, 2022
1.850
2.320
1.850
1.920
1,025,529
+0.07(+3.78%)
Aug 30, 2022
1.900
2.080
1.830
1.850
278,276
-0.02(-1.19%)
Aug 29, 2022
1.830
1.970
1.764
1.872
70,053
+0.05(+2.87%)
Aug 26, 2022
1.840
1.990
1.760
1.820
117,678
-0.09(-4.71%)
Aug 25, 2022
1.860
2.040
1.800
1.910
209,123
+0.02(+1.06%)
Aug 24, 2022
1.740
1.980
1.740
1.890
172,564
+0.15(+8.62%)
Aug 23, 2022
1.900
1.900
1.710
1.740
173,668
-0.08(-4.40%)
Aug 22, 2022
1.820
1.970
1.800
1.820
197,884
-0.06(-3.19%)
Aug 19, 2022
2.420
2.420
1.810
1.880
365,658
-0.54(-22.31%)
Aug 18, 2022
2.540
2.570
2.360
2.420
170,074
-0.18(-6.92%)
Aug 17, 2022
2.500
2.630
2.350
2.600
286,355
+0.06(+2.36%)
Aug 16, 2022
2.500
2.780
2.350
2.540
337,855
+0.01(+0.40%)
Aug 15, 2022
2.550
2.650
2.260
2.530
201,378
-0.02(-0.78%)
Aug 12, 2022
2.640
2.730
2.420
2.550
195,742
-0.15(-5.56%)
Aug 11, 2022
2.660
3.080
2.620
2.700
393,667
-0.04(-1.46%)
Aug 10, 2022
2.680
2.930
2.420
2.740
349,780
-0.15(-5.19%)
Aug 09, 2022
3.080
4.270
2.820
2.890
3,167,913
-0.31(-9.69%)
Aug 08, 2022
3.560
3.800
3.140
3.200
376,185
-0.20(-5.88%)
Aug 05, 2022
4.070
4.930
3.310
3.400
1,267,394
-0.60(-15.00%)
Aug 04, 2022
4.530
5.147
4.000
4.000
973,505
-1.15(-22.33%)
Aug 03, 2022
5.660
6.800
3.800
5.150
7,104,190
-2.70(-34.39%)
Aug 02, 2022
1.650
8.250
1.570
7.850
12,973,860
+6.25(+390.62%)
Aug 01, 2022
1.480
1.680
1.410
1.600
31,373
+0.06(+3.90%)
Jul 29, 2022
1.571
1.571
1.410
1.540
28,698
-0.13(-7.78%)
Jul 28, 2022
1.540
1.690
1.490
1.670
24,131
+0.10(+6.37%)
Jul 27, 2022
1.610
1.835
1.500
1.570
74,117
-0.08(-4.85%)
Jul 26, 2022
1.750
1.750
1.590
1.650
19,918
-0.09(-5.17%)
Jul 25, 2022
1.710
1.780
1.660
1.740
49,777
+0.03(+1.75%)
Jul 22, 2022
1.600
1.750
1.560
1.710
43,719
+0.11(+6.87%)
Jul 21, 2022
1.620
1.620
1.510
1.600
37,619
+0.07(+4.64%)
Jul 20, 2022
1.550
1.640
1.500
1.529
84,691
-0.00(-0.07%)
Jul 19, 2022
1.580
1.730
1.510
1.530
149,676
-0.01(-0.91%)
Jul 18, 2022
1.580
1.680
1.510
1.544
59,141
-0.05(-2.89%)
Jul 15, 2022
1.740
1.780
1.580
1.590
36,469
-0.15(-8.62%)
Jul 14, 2022
1.810
1.900
1.520
1.740
112,088
-0.09(-4.92%)
Jul 13, 2022
2.250
2.250
1.800
1.830
167,712
-0.17(-8.45%)
Jul 12, 2022
2.350
2.350
1.925
1.999
139,497
-0.30(-13.05%)
Jul 11, 2022
2.370
2.489
2.201
2.299
36,922
+0.10(+4.45%)
Jul 08, 2022
2.039
2.299
2.000
2.201
26,501
+0.10(+4.71%)
Jul 07, 2022
1.775
2.230
1.750
2.102
161,596
-0.09(-4.02%)
Jul 06, 2022
2.200
2.315
2.010
2.190
59,258
+0.10(+4.63%)
Jul 05, 2022
2.200
2.200
2.001
2.093
38,875
+0.02(+0.96%)
Jul 01, 2022
2.350
2.603
2.000
2.073
152,134
-0.88(-29.68%)
Jun 30, 2022
3.700
3.688
2.717
2.948
7,955
-0.42(-12.34%)
Jun 29, 2022
3.982
3.982
3.333
3.363
10,060
-0.62(-15.54%)
Jun 28, 2022
4.003
4.140
3.900
3.982
3,544
-0.17(-4.14%)
Jun 27, 2022
4.200
4.201
4.008
4.154
2,649
-0.17(-3.98%)
Jun 24, 2022
4.150
4.500
4.150
4.326
9,274
+0.13(+3.00%)
Jun 23, 2022
4.100
4.500
4.105
4.200
6,050
+0.09(+2.31%)
Jun 22, 2022
3.900
4.105
3.900
4.105
588
-0.10(-2.49%)
Jun 21, 2022
4.250
4.490
3.965
4.210
5,418
+0.03(+0.65%)
Jun 17, 2022
4.200
4.600
3.950
4.183
5,142
-0.02(-0.43%)
Jun 16, 2022
4.400
4.700
4.200
4.201
3,749
-0.51(-10.81%)
Jun 15, 2022
4.700
5.199
4.400
4.710
4,160
+0.03(+0.64%)
Jun 14, 2022
4.550
4.800
4.400
4.680
2,812
-0.12(-2.50%)
Jun 13, 2022
4.750
5.199
4.340
4.800
9,809
-0.20(-4.00%)
Jun 10, 2022
4.890
6.290
4.622
5.000
66,440
-0.20(-3.83%)
Jun 09, 2022
4.107
5.500
4.107
5.199
47,474
+0.47(+10.03%)
Jun 08, 2022
4.700
4.800
4.486
4.725
243
-0.02(-0.51%)
Jun 07, 2022
4.358
4.749
4.273
4.749
6,651
+0.26(+5.70%)
Jun 06, 2022
3.998
4.780
3.749
4.493
23,269
+0.62(+16.10%)
Jun 03, 2022
3.680
4.159
3.501
3.870
6,159
+0.19(+5.11%)
Jun 02, 2022
3.680
4.299
3.601
3.682
621
+0.00(+0.05%)
Jun 01, 2022
3.635
3.900
3.400
3.680
10,710
-0.18(-4.56%)
May 31, 2022
3.761
4.870
3.761
3.856
13,525
+0.14(+3.66%)
May 27, 2022
3.720
3.899
3.720
3.720
2,424
+0.02(+0.54%)
May 26, 2022
3.800
4.199
3.500
3.700
9,832
-0.00(-0.03%)
May 25, 2022
3.700
4.200
3.500
3.701
7,911
-0.14(-3.59%)
May 24, 2022
3.800
3.849
3.504
3.839
11,452
+0.04(+1.03%)
May 23, 2022
3.875
3.999
3.800
3.800
5,763
-0.20(-5.00%)
May 20, 2022
4.000
4.500
3.823
4.000
10,298
+0.08(+2.04%)
May 19, 2022
4.200
4.300
3.900
3.920
13,443
+0.22(+5.83%)
May 18, 2022
4.100
4.540
3.704
3.704
35,037
-0.60(-13.86%)
May 17, 2022
3.177
5.358
3.000
4.300
514,467
+1.13(+35.78%)
May 16, 2022
3.000
3.298
2.801
3.167
13,450
+0.37(+13.11%)
May 13, 2022
2.757
2.990
2.500
2.800
7,326
+0.20(+7.69%)
May 12, 2022
2.709
2.709
2.388
2.600
16,278
-0.20(-7.14%)
May 11, 2022
3.073
3.198
2.708
2.800
5,396
-0.27(-8.65%)
May 10, 2022
3.400
3.403
3.005
3.065
11,485
-0.40(-11.60%)
May 09, 2022
3.740
3.740
3.241
3.467
4,232
-0.10(-2.69%)
May 06, 2022
3.741
3.850
3.336
3.563
3,032
-0.06(-1.63%)
May 05, 2022
4.073
4.073
3.300
3.622
20,228
-0.58(-13.74%)
May 04, 2022
4.400
4.608
3.389
4.199
32,073
-0.00(-0.02%)
May 03, 2022
4.700
5.200
4.200
4.200
18,904
-0.59(-12.32%)
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.