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
Uxin Ltd ADR
(NQ:
UXIN
)
2.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2024
2.558
2.688
2.558
2.600
9,749
-0.04(-1.52%)
Jan 30, 2024
2.700
2.700
2.540
2.640
40,216
-0.05(-1.88%)
Jan 29, 2024
2.660
2.700
2.410
2.691
52,768
+0.21(+8.49%)
Jan 26, 2024
2.780
2.780
2.470
2.480
33,727
-0.20(-7.46%)
Jan 25, 2024
3.130
3.180
2.580
2.680
77,285
+0.06(+2.29%)
Jan 24, 2024
2.620
2.830
2.550
2.620
68,663
+0.12(+4.80%)
Jan 23, 2024
2.530
2.765
2.410
2.500
71,657
-0.01(-0.40%)
Jan 22, 2024
2.690
2.690
2.450
2.510
51,948
-0.18(-6.69%)
Jan 19, 2024
3.120
3.180
2.680
2.690
98,158
-0.42(-13.50%)
Jan 18, 2024
3.730
3.730
3.090
3.110
58,547
-0.62(-16.62%)
Jan 17, 2024
3.820
4.160
3.670
3.730
38,180
-0.13(-3.39%)
Jan 16, 2024
3.900
4.011
3.410
3.861
99,997
+3.46(+850.99%)
Jan 12, 2024
0.4600
0.4749
0.3951
0.4060
516,937
-0.06(-13.62%)
Jan 11, 2024
0.4900
0.4900
0.4688
0.4700
226,955
-0.01(-2.08%)
Jan 10, 2024
0.5500
0.5500
0.4800
0.4800
336,537
-0.06(-11.11%)
Jan 09, 2024
0.5276
0.5699
0.4832
0.5400
444,703
+0.01(+1.87%)
Jan 08, 2024
0.6300
0.6379
0.5200
0.5301
747,047
-0.12(-18.32%)
Jan 05, 2024
0.6500
0.6900
0.6300
0.6490
202,828
-0.01(-0.92%)
Jan 04, 2024
0.7100
0.7100
0.6550
0.6550
329,208
-0.04(-6.03%)
Jan 03, 2024
0.7100
0.7300
0.6700
0.6970
246,696
-0.01(-1.83%)
Jan 02, 2024
0.7400
0.8000
0.7020
0.7100
781,918
+0.01(+1.28%)
Dec 29, 2023
0.7176
0.7480
0.6950
0.7010
408,827
-0.05(-6.41%)
Dec 28, 2023
0.7600
0.8000
0.7000
0.7490
429,493
-0.01(-1.45%)
Dec 27, 2023
0.8300
0.8400
0.7000
0.7600
607,743
-0.04(-4.40%)
Dec 26, 2023
0.6109
0.8400
0.6109
0.7950
1,730,572
+0.16(+24.22%)
Dec 22, 2023
0.6391
0.6569
0.5880
0.6400
476,576
-0.00(-0.16%)
Dec 21, 2023
0.5880
0.6591
0.5801
0.6410
420,117
+0.04(+6.00%)
Dec 20, 2023
0.6109
0.6400
0.5200
0.6047
941,403
-0.02(-2.45%)
Dec 19, 2023
0.5702
0.6771
0.5702
0.6199
1,340,166
-0.03(-5.16%)
Dec 18, 2023
0.7000
0.7575
0.6299
0.6536
969,257
-0.08(-11.44%)
Dec 15, 2023
0.7600
0.7900
0.7000
0.7380
466,619
-0.02(-2.89%)
Dec 14, 2023
0.8400
0.8400
0.7301
0.7600
663,436
-0.08(-9.31%)
Dec 13, 2023
0.8100
0.8500
0.7800
0.8380
140,311
+0.02(+2.95%)
Dec 12, 2023
0.8000
0.8398
0.7809
0.8140
254,234
+0.01(+1.75%)
Dec 11, 2023
0.8700
0.8700
0.7900
0.8000
481,073
-0.09(-10.11%)
Dec 08, 2023
0.8800
0.9101
0.8701
0.8900
183,703
-0.02(-2.20%)
Dec 07, 2023
0.9900
0.9900
0.8900
0.9100
269,161
-0.05(-5.21%)
Dec 06, 2023
1.000
1.000
0.9499
0.9600
159,057
-0.04(-3.52%)
Dec 05, 2023
0.9583
1.000
0.9583
0.9950
71,717
+0.03(+2.58%)
Dec 04, 2023
0.9700
1.030
0.9300
0.9700
267,913
-0.04(-3.96%)
Dec 01, 2023
1.100
1.111
0.9800
1.010
233,499
-0.08(-7.34%)
Nov 30, 2023
1.000
1.100
0.9800
1.090
186,429
+0.09(+9.01%)
Nov 29, 2023
1.120
1.120
0.9600
0.9999
219,660
-0.08(-7.42%)
Nov 28, 2023
1.160
1.170
1.070
1.080
193,270
-0.08(-7.30%)
Nov 27, 2023
1.130
1.170
1.080
1.165
158,372
-0.00(-0.43%)
Nov 24, 2023
1.140
1.187
1.080
1.170
65,763
+0.03(+2.63%)
Nov 22, 2023
1.170
1.200
1.120
1.140
70,596
+0.04(+3.64%)
Nov 21, 2023
1.120
1.160
1.100
1.100
43,366
-0.05(-4.35%)
Nov 20, 2023
1.150
1.210
1.100
1.150
53,525
-0.01(-0.86%)
Nov 17, 2023
1.180
1.210
1.120
1.160
57,672
+0.00(+0.00%)
Nov 16, 2023
1.180
1.200
1.150
1.160
21,239
-0.03(-2.52%)
Nov 15, 2023
1.200
1.309
1.180
1.190
62,896
+0.00(+0.00%)
Nov 14, 2023
1.150
1.235
1.150
1.190
42,990
+0.03(+2.59%)
Nov 13, 2023
1.280
1.308
1.090
1.160
67,659
-0.10(-7.94%)
Nov 10, 2023
1.170
1.280
1.170
1.260
27,760
+0.04(+3.28%)
Nov 09, 2023
1.290
1.320
1.170
1.220
122,996
-0.08(-6.15%)
Nov 08, 2023
1.310
1.340
1.280
1.300
40,377
-0.03(-2.26%)
Nov 07, 2023
1.280
1.330
1.250
1.330
20,433
+0.08(+6.40%)
Nov 06, 2023
1.290
1.300
1.236
1.250
23,663
-0.05(-3.85%)
Nov 03, 2023
1.240
1.300
1.200
1.300
54,431
+0.08(+6.56%)
Nov 02, 2023
1.150
1.270
1.150
1.220
66,640
+0.07(+6.09%)
Nov 01, 2023
1.270
1.270
1.110
1.150
47,628
-0.07(-5.74%)
Oct 31, 2023
1.120
1.230
1.120
1.220
22,389
+0.10(+8.93%)
Oct 30, 2023
1.190
1.277
0.9500
1.120
94,827
-0.06(-5.08%)
Oct 27, 2023
1.180
1.270
1.180
1.180
9,317
-0.02(-1.67%)
Oct 26, 2023
1.205
1.218
1.090
1.200
104,457
-0.02(-1.64%)
Oct 25, 2023
1.260
1.300
1.200
1.220
14,769
-0.06(-4.69%)
Oct 24, 2023
1.310
1.340
1.230
1.280
25,219
+0.06(+4.92%)
Oct 23, 2023
1.220
1.260
1.130
1.220
87,324
-0.03(-2.40%)
Oct 20, 2023
1.390
1.390
1.220
1.250
247,967
-0.14(-10.07%)
Oct 19, 2023
1.430
1.450
1.350
1.390
75,779
-0.05(-3.47%)
Oct 18, 2023
1.480
1.500
1.420
1.440
41,965
-0.06(-4.00%)
Oct 17, 2023
1.470
1.530
1.470
1.500
38,360
+0.02(+1.35%)
Oct 16, 2023
1.460
1.530
1.450
1.480
40,760
-0.03(-1.99%)
Oct 13, 2023
1.480
1.520
1.470
1.510
36,827
+0.03(+2.03%)
Oct 12, 2023
1.530
1.560
1.480
1.480
100,726
-0.10(-6.33%)
Oct 11, 2023
1.510
1.600
1.510
1.580
43,251
+0.08(+5.33%)
Oct 10, 2023
1.540
1.580
1.500
1.500
28,377
-0.01(-0.66%)
Oct 09, 2023
1.510
1.590
1.500
1.510
48,669
-0.01(-0.66%)
Oct 06, 2023
1.550
1.600
1.510
1.520
63,189
-0.05(-3.18%)
Oct 05, 2023
1.550
1.610
1.550
1.570
52,269
-0.02(-1.26%)
Oct 04, 2023
1.600
1.620
1.560
1.590
13,044
-0.01(-0.63%)
Oct 03, 2023
1.580
1.620
1.550
1.600
27,046
+0.00(+0.00%)
Oct 02, 2023
1.600
1.640
1.580
1.600
18,597
-0.03(-1.84%)
Sep 29, 2023
1.580
1.690
1.560
1.630
63,639
+0.01(+0.62%)
Sep 28, 2023
1.570
1.621
1.570
1.620
64,806
+0.04(+2.53%)
Sep 27, 2023
1.610
1.640
1.560
1.580
48,965
-0.04(-2.47%)
Sep 26, 2023
1.620
1.635
1.600
1.620
24,497
-0.01(-0.61%)
Sep 25, 2023
1.640
1.630
1.600
1.630
37,297
-0.04(-2.40%)
Sep 22, 2023
1.610
1.680
1.600
1.670
61,339
+0.05(+3.09%)
Sep 21, 2023
1.650
1.650
1.560
1.620
115,211
+0.03(+1.89%)
Sep 20, 2023
1.800
1.820
1.580
1.590
436,337
-0.03(-1.85%)
Sep 19, 2023
1.600
1.664
1.560
1.620
142,108
+0.07(+4.52%)
Sep 18, 2023
1.580
1.650
1.550
1.550
39,028
-0.07(-4.32%)
Sep 15, 2023
1.630
1.700
1.590
1.620
109,707
-0.01(-0.61%)
Sep 14, 2023
1.650
1.700
1.620
1.630
42,350
+0.02(+1.24%)
Sep 13, 2023
1.571
1.670
1.540
1.610
62,634
+0.05(+3.21%)
Sep 12, 2023
1.510
1.628
1.510
1.560
105,116
+0.06(+4.00%)
Sep 11, 2023
1.640
1.700
1.500
1.500
98,732
-0.15(-9.09%)
Sep 08, 2023
1.620
1.650
1.580
1.650
77,439
+0.04(+2.48%)
Sep 07, 2023
1.640
1.690
1.570
1.610
104,727
-0.03(-1.83%)
Sep 06, 2023
1.640
1.700
1.600
1.640
62,253
+0.00(+0.00%)
Sep 05, 2023
1.670
1.740
1.630
1.640
88,811
-0.06(-3.53%)
Sep 01, 2023
1.660
1.710
1.650
1.700
64,084
+0.06(+3.66%)
Aug 31, 2023
1.600
1.650
1.580
1.640
33,445
+0.02(+1.23%)
Aug 30, 2023
1.640
1.650
1.530
1.620
49,495
-0.04(-2.41%)
Aug 29, 2023
1.720
1.740
1.600
1.660
88,014
-0.04(-2.35%)
Aug 28, 2023
1.460
1.740
1.440
1.700
515,553
+0.27(+18.88%)
Aug 25, 2023
1.450
1.470
1.410
1.430
94,610
+0.03(+2.14%)
Aug 24, 2023
1.470
1.490
1.400
1.400
70,105
-0.07(-4.76%)
Aug 23, 2023
1.450
1.520
1.430
1.470
107,304
+0.03(+2.08%)
Aug 22, 2023
1.520
1.570
1.430
1.440
120,771
-0.11(-7.10%)
Aug 21, 2023
1.560
1.610
1.520
1.550
42,002
-0.01(-0.96%)
Aug 18, 2023
1.550
1.630
1.550
1.565
120,879
-0.05(-2.80%)
Aug 17, 2023
1.700
1.700
1.570
1.610
102,946
+0.00(+0.00%)
Aug 16, 2023
1.560
1.630
1.502
1.610
134,944
+0.05(+3.21%)
Aug 15, 2023
1.480
1.620
1.480
1.560
123,539
+0.08(+5.76%)
Aug 14, 2023
1.520
1.525
1.370
1.475
273,284
-0.04(-2.96%)
Aug 11, 2023
1.560
1.570
1.480
1.520
148,626
-0.06(-3.80%)
Aug 10, 2023
1.600
1.639
1.550
1.580
98,026
-0.01(-0.63%)
Aug 09, 2023
1.660
1.670
1.580
1.590
99,998
-0.07(-4.22%)
Aug 08, 2023
1.600
1.660
1.580
1.660
81,475
+0.03(+1.84%)
Aug 07, 2023
1.650
1.680
1.591
1.630
138,243
-0.04(-2.40%)
Aug 04, 2023
1.690
1.700
1.640
1.670
112,444
-0.03(-1.76%)
Aug 03, 2023
1.660
1.730
1.621
1.700
108,467
+0.03(+1.80%)
Aug 02, 2023
1.700
1.700
1.630
1.670
195,312
-0.03(-1.76%)
Aug 01, 2023
1.700
1.830
1.700
1.700
490,179
-0.05(-2.86%)
Jul 31, 2023
1.730
1.890
1.700
1.750
778,091
+0.08(+4.79%)
Jul 28, 2023
1.690
1.720
1.670
1.670
173,876
-0.01(-0.60%)
Jul 27, 2023
1.700
1.740
1.660
1.680
114,519
-0.03(-1.75%)
Jul 26, 2023
1.690
1.770
1.660
1.710
138,244
+0.02(+1.18%)
Jul 25, 2023
1.750
1.770
1.670
1.690
221,632
-0.05(-2.87%)
Jul 24, 2023
1.690
1.780
1.680
1.740
187,266
+0.05(+2.96%)
Jul 21, 2023
1.700
1.740
1.670
1.690
108,127
-0.01(-0.59%)
Jul 20, 2023
1.660
1.730
1.620
1.700
91,013
+0.01(+0.89%)
Jul 19, 2023
1.650
1.700
1.630
1.685
89,741
+0.06(+3.37%)
Jul 18, 2023
1.610
1.680
1.600
1.630
94,834
-0.02(-0.91%)
Jul 17, 2023
1.630
1.680
1.600
1.645
52,170
-0.01(-0.90%)
Jul 14, 2023
1.770
1.810
1.540
1.660
336,155
-0.10(-5.68%)
Jul 13, 2023
1.720
1.820
1.700
1.760
359,164
+0.04(+2.33%)
Jul 12, 2023
1.730
1.760
1.670
1.720
213,590
+0.00(+0.00%)
Jul 11, 2023
1.690
1.760
1.670
1.720
163,340
+0.01(+0.58%)
Jul 10, 2023
1.700
1.730
1.640
1.710
96,678
+0.02(+1.18%)
Jul 07, 2023
1.680
1.750
1.671
1.690
313,012
+0.01(+0.60%)
Jul 06, 2023
1.720
1.720
1.600
1.680
107,366
+0.05(+3.07%)
Jul 05, 2023
1.690
1.750
1.611
1.630
84,642
-0.08(-4.68%)
Jul 03, 2023
1.670
1.750
1.640
1.710
366,850
+0.07(+4.27%)
Jun 30, 2023
1.680
1.690
1.590
1.640
117,117
-0.06(-3.53%)
Jun 29, 2023
1.700
1.790
1.660
1.700
309,565
+0.00(+0.00%)
Jun 28, 2023
1.690
1.740
1.590
1.700
312,538
+0.00(+0.00%)
Jun 27, 2023
1.690
1.750
1.650
1.700
737,040
+0.10(+6.25%)
Jun 26, 2023
1.420
1.650
1.420
1.600
569,802
+0.18(+12.68%)
Jun 23, 2023
1.440
1.470
1.370
1.420
262,069
-0.03(-2.07%)
Jun 22, 2023
1.470
1.690
1.391
1.450
1,664,037
-0.02(-1.36%)
Jun 21, 2023
1.400
1.520
1.383
1.470
589,900
+0.07(+5.00%)
Jun 20, 2023
1.350
1.400
1.310
1.400
155,134
+0.02(+1.45%)
Jun 16, 2023
1.400
1.432
1.340
1.380
131,017
-0.04(-2.82%)
Jun 15, 2023
1.400
1.430
1.370
1.420
100,857
+0.02(+1.43%)
Jun 14, 2023
1.400
1.437
1.320
1.400
103,264
+0.00(+0.00%)
Jun 13, 2023
1.430
1.446
1.400
1.400
106,495
-0.02(-1.41%)
Jun 12, 2023
1.380
1.430
1.380
1.420
136,767
+0.01(+0.71%)
Jun 09, 2023
1.440
1.450
1.380
1.410
497,412
-0.02(-1.40%)
Jun 08, 2023
1.460
1.490
1.410
1.430
232,225
-0.02(-1.38%)
Jun 07, 2023
1.420
1.470
1.380
1.450
224,107
+0.01(+0.69%)
Jun 06, 2023
1.370
1.450
1.370
1.440
161,208
+0.07(+5.11%)
Jun 05, 2023
1.380
1.420
1.350
1.370
310,136
-0.04(-2.84%)
Jun 02, 2023
1.400
1.440
1.380
1.410
286,133
+0.05(+3.68%)
Jun 01, 2023
1.400
1.440
1.330
1.360
240,622
-0.04(-2.86%)
May 31, 2023
1.340
1.420
1.340
1.400
128,979
+0.03(+2.19%)
May 30, 2023
1.340
1.447
1.340
1.370
206,168
+0.00(+0.00%)
May 26, 2023
1.390
1.420
1.330
1.370
149,953
-0.02(-1.44%)
May 25, 2023
1.490
1.501
1.360
1.390
387,669
-0.10(-6.71%)
May 24, 2023
1.470
1.543
1.450
1.490
191,343
-0.01(-0.67%)
May 23, 2023
1.570
1.623
1.480
1.500
113,967
-0.10(-6.25%)
May 22, 2023
1.620
1.650
1.550
1.600
119,972
-0.02(-1.23%)
May 19, 2023
1.590
1.645
1.530
1.620
186,266
+0.02(+1.25%)
May 18, 2023
1.750
1.772
1.580
1.600
253,653
-0.15(-8.57%)
May 17, 2023
1.600
1.880
1.571
1.750
430,764
+0.15(+9.37%)
May 16, 2023
1.500
1.667
1.320
1.600
310,861
+0.05(+2.89%)
May 15, 2023
1.650
1.730
1.550
1.555
183,832
-0.11(-6.89%)
May 12, 2023
1.820
1.850
1.620
1.670
438,036
-0.13(-7.22%)
May 11, 2023
1.680
1.850
1.670
1.800
743,291
+0.09(+5.26%)
May 10, 2023
1.560
1.880
1.480
1.710
1,565,441
+0.09(+5.56%)
May 09, 2023
1.250
1.660
1.160
1.620
1,547,092
+0.40(+32.79%)
May 08, 2023
1.090
1.275
1.040
1.220
827,017
+0.11(+9.91%)
May 05, 2023
1.130
1.160
1.080
1.110
446,362
-0.02(-1.77%)
May 04, 2023
1.130
1.200
1.080
1.130
550,178
+0.04(+3.67%)
May 03, 2023
1.010
1.177
0.9873
1.090
459,285
+0.07(+6.86%)
May 02, 2023
1.000
1.070
0.9000
1.020
1,432,501
+0.02(+2.00%)
May 01, 2023
1.160
1.230
0.9700
1.000
852,525
-0.12(-10.71%)
Apr 28, 2023
0.8500
1.170
0.8500
1.120
2,420,255
+0.29(+34.23%)
Apr 27, 2023
0.8050
0.8700
0.8050
0.8344
231,284
+0.02(+1.93%)
Apr 26, 2023
0.8300
0.8500
0.8000
0.8186
567,513
-0.02(-2.94%)
Apr 25, 2023
0.9105
0.9299
0.8305
0.8434
408,459
-0.07(-7.37%)
Apr 24, 2023
0.9700
0.9700
0.9100
0.9105
305,518
-0.03(-3.19%)
Apr 21, 2023
0.9300
0.9791
0.9100
0.9405
400,856
+0.02(+1.66%)
Apr 20, 2023
1.110
1.130
0.9250
0.9251
2,027,101
-0.20(-18.13%)
Apr 19, 2023
1.240
1.253
1.110
1.130
789,795
-0.14(-11.02%)
Apr 18, 2023
1.270
1.297
1.240
1.270
316,748
-0.01(-0.78%)
Apr 17, 2023
1.250
1.300
1.200
1.280
354,872
+0.07(+6.22%)
Apr 14, 2023
1.550
1.550
1.150
1.205
1,990,832
-0.35(-22.76%)
Apr 13, 2023
1.650
1.690
1.550
1.560
531,784
-0.09(-5.45%)
Apr 12, 2023
1.930
1.930
1.650
1.650
955,602
-0.24(-12.70%)
Apr 11, 2023
2.320
2.400
1.750
1.890
1,735,754
-0.55(-22.54%)
Apr 10, 2023
2.290
2.490
2.280
2.440
294,864
+0.16(+7.01%)
Apr 06, 2023
2.190
2.308
2.160
2.280
186,429
+0.06(+2.71%)
Apr 05, 2023
2.450
2.450
2.080
2.220
533,018
-0.15(-6.33%)
Apr 04, 2023
2.250
2.380
2.180
2.370
306,408
+0.09(+3.95%)
Apr 03, 2023
2.230
2.300
2.170
2.280
176,208
+0.04(+1.79%)
Mar 31, 2023
2.290
2.350
2.210
2.240
202,955
-0.05(-2.18%)
Mar 30, 2023
2.400
2.450
2.260
2.290
218,494
-0.12(-4.98%)
Mar 29, 2023
2.450
2.460
2.320
2.410
129,810
-0.00(-0.21%)
Mar 28, 2023
2.500
2.540
2.280
2.415
185,602
-0.08(-3.40%)
Mar 27, 2023
2.430
2.530
2.340
2.500
83,728
+0.00(+0.00%)
Mar 24, 2023
2.520
2.540
2.420
2.500
38,569
-0.05(-1.96%)
Mar 23, 2023
2.640
2.640
2.470
2.550
64,471
-0.03(-1.16%)
Mar 22, 2023
2.640
2.730
2.540
2.580
197,049
-0.02(-0.77%)
Mar 21, 2023
2.580
2.720
2.520
2.600
86,782
+0.01(+0.39%)
Mar 20, 2023
2.340
2.590
2.300
2.590
158,489
+0.24(+10.21%)
Mar 17, 2023
2.370
2.420
2.340
2.350
150,979
+0.01(+0.43%)
Mar 16, 2023
2.270
2.400
2.250
2.340
50,503
+0.04(+1.74%)
Mar 15, 2023
2.260
2.300
2.154
2.300
88,528
+0.04(+1.77%)
Mar 14, 2023
2.210
2.307
2.210
2.260
51,594
+0.04(+1.80%)
Mar 13, 2023
2.450
2.450
2.185
2.220
331,696
-0.27(-10.84%)
Mar 10, 2023
2.600
2.600
2.450
2.490
178,814
-0.09(-3.49%)
Mar 09, 2023
2.720
2.770
2.570
2.580
74,102
-0.17(-6.18%)
Mar 08, 2023
2.820
2.910
2.700
2.750
76,301
-0.10(-3.51%)
Mar 07, 2023
2.870
2.910
2.780
2.850
72,838
-0.06(-2.06%)
Mar 06, 2023
2.850
3.030
2.830
2.910
84,301
+0.04(+1.39%)
Mar 03, 2023
2.730
2.950
2.730
2.870
101,393
+0.13(+4.74%)
Mar 02, 2023
2.820
2.820
2.710
2.740
70,688
-0.13(-4.53%)
Mar 01, 2023
2.930
2.978
2.820
2.870
62,359
+0.05(+1.77%)
Feb 28, 2023
2.620
2.900
2.611
2.820
76,526
+0.11(+4.06%)
Feb 27, 2023
2.800
2.828
2.670
2.710
130,460
-0.04(-1.45%)
Feb 24, 2023
2.740
2.820
2.700
2.750
149,003
-0.09(-3.17%)
Feb 23, 2023
2.900
2.910
2.750
2.840
42,282
-0.03(-1.05%)
Feb 22, 2023
2.750
2.910
2.750
2.870
31,839
+0.08(+2.87%)
Feb 21, 2023
2.960
2.960
2.650
2.790
271,664
-0.16(-5.42%)
Feb 17, 2023
2.910
3.020
2.910
2.950
64,435
-0.05(-1.67%)
Feb 16, 2023
3.000
3.086
2.960
3.000
51,304
-0.10(-3.23%)
Feb 15, 2023
3.050
3.100
3.000
3.100
59,349
-0.01(-0.32%)
Feb 14, 2023
2.900
3.110
2.900
3.110
90,804
+0.19(+6.51%)
Feb 13, 2023
2.910
2.970
2.830
2.920
49,463
-0.04(-1.35%)
Feb 10, 2023
3.120
3.120
2.880
2.960
233,503
-0.18(-5.73%)
Feb 09, 2023
3.160
3.260
3.130
3.140
75,461
+0.00(+0.00%)
Feb 08, 2023
3.110
3.160
3.020
3.140
49,859
+0.03(+0.96%)
Feb 07, 2023
3.240
3.380
3.060
3.110
99,213
-0.06(-1.89%)
Feb 06, 2023
3.380
3.415
3.170
3.170
141,082
-0.30(-8.65%)
Feb 03, 2023
3.350
3.570
3.230
3.470
231,676
+0.05(+1.46%)
Feb 02, 2023
3.470
3.640
3.260
3.420
368,719
-0.05(-1.44%)
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.