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
Orgenesis Inc
(NQ:
ORGS
)
0.5503
-0.0019 (-0.34%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 30, 2024
0.5200
0.5400
0.4820
0.5054
26,289
+0.01(+1.08%)
Apr 29, 2024
0.5164
0.5250
0.5000
0.5000
48,575
-0.01(-1.40%)
Apr 26, 2024
0.5020
0.5203
0.4925
0.5071
24,517
+0.00(+0.62%)
Apr 25, 2024
0.5100
0.5209
0.5000
0.5040
11,934
+0.00(+0.40%)
Apr 24, 2024
0.5200
0.5219
0.5000
0.5020
35,458
-0.02(-3.28%)
Apr 23, 2024
0.5072
0.5190
0.5000
0.5190
18,325
+0.01(+2.33%)
Apr 22, 2024
0.5000
0.5199
0.5000
0.5072
20,674
+0.01(+1.26%)
Apr 19, 2024
0.5200
0.5294
0.4923
0.5009
59,963
-0.01(-2.19%)
Apr 18, 2024
0.5000
0.5121
0.5000
0.5121
26,689
+0.00(+0.63%)
Apr 17, 2024
0.4752
0.5285
0.4751
0.5089
77,005
+0.01(+1.78%)
Apr 16, 2024
0.4900
0.5462
0.4750
0.5000
122,329
+0.00(+0.06%)
Apr 15, 2024
0.4900
0.4997
0.4750
0.4997
108,899
+0.01(+1.36%)
Apr 12, 2024
0.5850
0.5850
0.4880
0.4930
76,124
-0.07(-11.92%)
Apr 11, 2024
0.5500
0.6336
0.5000
0.5597
473,604
+0.04(+6.85%)
Apr 10, 2024
0.5200
0.8800
0.5000
0.5238
5,632,413
+0.04(+8.00%)
Apr 09, 2024
0.4700
0.5200
0.4561
0.4850
32,164
+0.01(+2.11%)
Apr 08, 2024
0.5000
0.5100
0.4550
0.4750
62,317
-0.04(-8.44%)
Apr 05, 2024
0.5626
0.5800
0.4600
0.5188
102,918
-0.06(-10.55%)
Apr 04, 2024
0.5200
0.5899
0.4305
0.5800
116,874
+0.08(+17.12%)
Apr 03, 2024
0.3750
0.4952
0.3600
0.4952
193,946
+0.11(+28.09%)
Apr 02, 2024
0.5500
0.5500
0.3044
0.3866
1,041,915
-0.19(-33.45%)
Apr 01, 2024
0.7700
0.7700
0.5000
0.5809
189,831
-0.24(-29.33%)
Mar 28, 2024
0.8450
0.8499
0.8216
0.8220
11,222
-0.03(-3.29%)
Mar 27, 2024
0.8988
0.8988
0.8302
0.8500
15,433
-0.00(-0.13%)
Mar 26, 2024
0.8670
0.8987
0.8400
0.8511
20,616
-0.05(-5.33%)
Mar 25, 2024
0.8966
0.9130
0.8301
0.8990
50,473
+0.00(+0.00%)
Mar 22, 2024
0.8600
0.8990
0.8567
0.8990
32,887
+0.03(+3.33%)
Mar 21, 2024
0.9000
0.9000
0.8644
0.8700
48,560
-0.03(-3.33%)
Mar 20, 2024
0.8800
0.9000
0.8500
0.9000
48,850
+0.02(+2.27%)
Mar 19, 2024
0.8290
0.8800
0.8290
0.8800
41,218
+0.00(+0.46%)
Mar 18, 2024
0.7680
0.8770
0.7680
0.8760
40,931
+0.09(+11.00%)
Mar 15, 2024
0.7700
0.8373
0.7700
0.7892
86,341
+0.01(+1.70%)
Mar 14, 2024
0.8700
0.8700
0.7400
0.7760
74,852
-0.12(-13.04%)
Mar 13, 2024
0.8900
0.8999
0.8501
0.8924
36,016
+0.03(+3.77%)
Mar 12, 2024
0.8440
0.8722
0.8236
0.8600
30,286
+0.04(+4.67%)
Mar 11, 2024
0.8710
0.8710
0.8200
0.8216
71,762
-0.04(-4.18%)
Mar 08, 2024
0.8200
0.9000
0.8200
0.8574
129,066
+0.02(+2.19%)
Mar 07, 2024
0.8264
0.8600
0.7400
0.8390
69,054
+0.01(+0.96%)
Mar 06, 2024
0.8200
0.8547
0.8000
0.8310
132,767
+0.01(+1.13%)
Mar 05, 2024
0.8451
0.8746
0.7500
0.8217
259,378
+0.05(+7.13%)
Mar 04, 2024
0.6900
0.7750
0.6900
0.7670
178,513
+0.09(+12.65%)
Mar 01, 2024
0.6454
0.7100
0.6454
0.6809
169,936
+0.04(+6.36%)
Feb 29, 2024
0.6300
0.6659
0.6082
0.6402
146,848
+0.02(+2.76%)
Feb 28, 2024
0.6000
0.6230
0.6000
0.6230
47,302
+0.02(+3.82%)
Feb 27, 2024
0.6200
0.6253
0.5700
0.6001
45,422
-0.03(-4.75%)
Feb 26, 2024
0.6039
0.7085
0.5341
0.6300
260,792
+0.04(+6.78%)
Feb 23, 2024
0.4822
0.5999
0.4700
0.5900
208,845
+0.11(+22.53%)
Feb 22, 2024
0.5000
0.5180
0.4100
0.4815
82,632
+0.01(+2.45%)
Feb 21, 2024
0.3967
0.4750
0.3967
0.4700
78,909
+0.06(+14.91%)
Feb 20, 2024
0.4000
0.4212
0.3600
0.4090
125,329
+0.01(+2.25%)
Feb 16, 2024
0.4900
0.5176
0.3900
0.4000
332,564
-0.08(-16.67%)
Feb 15, 2024
0.3800
0.7401
0.3700
0.4800
2,957,110
+0.14(+40.76%)
Feb 14, 2024
0.3082
0.3449
0.3082
0.3410
16,475
+0.05(+15.20%)
Feb 13, 2024
0.2990
0.3095
0.2650
0.2960
46,533
-0.00(-1.00%)
Feb 12, 2024
0.3127
0.3500
0.2990
0.2990
39,769
-0.00(-0.23%)
Feb 09, 2024
0.3000
0.3268
0.2500
0.2997
134,084
-0.00(-0.43%)
Feb 08, 2024
0.3020
0.3130
0.3000
0.3010
24,346
+0.00(+0.30%)
Feb 07, 2024
0.3298
0.3298
0.2883
0.3001
11,569
-0.01(-4.00%)
Feb 06, 2024
0.3212
0.3212
0.2925
0.3126
8,208
+0.01(+4.55%)
Feb 05, 2024
0.3300
0.3300
0.2950
0.2990
50,138
-0.01(-3.89%)
Feb 02, 2024
0.3150
0.3230
0.3066
0.3111
15,115
-0.02(-5.15%)
Feb 01, 2024
0.3125
0.3379
0.3100
0.3280
85,511
+0.01(+4.46%)
Jan 31, 2024
0.3400
0.3400
0.3101
0.3140
203,248
-0.01(-1.78%)
Jan 30, 2024
0.3400
0.3400
0.3052
0.3197
54,600
+0.00(+0.22%)
Jan 29, 2024
0.3400
0.3500
0.3029
0.3190
50,958
+0.01(+2.74%)
Jan 26, 2024
0.3100
0.3223
0.2931
0.3105
94,784
+0.01(+1.80%)
Jan 25, 2024
0.3000
0.3202
0.2950
0.3050
87,396
-0.00(-0.59%)
Jan 24, 2024
0.3020
0.3116
0.2865
0.3068
71,326
+0.00(+0.26%)
Jan 23, 2024
0.3200
0.3440
0.3020
0.3060
62,621
-0.01(-4.38%)
Jan 22, 2024
0.2800
0.3201
0.2601
0.3200
115,976
+0.04(+13.35%)
Jan 19, 2024
0.3066
0.3100
0.2500
0.2823
133,079
-0.04(-12.06%)
Jan 18, 2024
0.3200
0.3300
0.3001
0.3210
114,581
-0.01(-2.73%)
Jan 17, 2024
0.3600
0.3600
0.3100
0.3300
18,120
-0.03(-8.00%)
Jan 16, 2024
0.2861
0.3736
0.2861
0.3587
200,885
+0.06(+19.97%)
Jan 12, 2024
0.3161
0.3280
0.2700
0.2990
123,347
-0.00(-0.70%)
Jan 11, 2024
0.3305
0.3501
0.2900
0.3011
549,823
-0.05(-13.72%)
Jan 10, 2024
0.3709
0.3824
0.3403
0.3490
117,673
-0.03(-8.73%)
Jan 09, 2024
0.4100
0.4150
0.3680
0.3824
187,622
-0.03(-6.27%)
Jan 08, 2024
0.4300
0.4420
0.4000
0.4080
134,585
-0.03(-6.42%)
Jan 05, 2024
0.4780
0.4919
0.4350
0.4360
69,314
-0.03(-6.12%)
Jan 04, 2024
0.4500
0.4727
0.4400
0.4644
57,799
-0.00(-0.56%)
Jan 03, 2024
0.4568
0.5100
0.4486
0.4670
79,919
-0.02(-5.08%)
Jan 02, 2024
0.4600
0.5120
0.4600
0.4920
96,767
-0.01(-1.74%)
Dec 29, 2023
0.5200
0.5503
0.5000
0.5007
108,397
-0.00(-0.26%)
Dec 28, 2023
0.4800
0.5352
0.4411
0.5020
157,088
+0.02(+4.58%)
Dec 27, 2023
0.4300
0.4850
0.4300
0.4800
101,056
+0.03(+7.62%)
Dec 26, 2023
0.4691
0.4950
0.4326
0.4460
103,593
-0.04(-9.15%)
Dec 22, 2023
0.4420
0.4980
0.4400
0.4909
90,190
+0.04(+7.89%)
Dec 21, 2023
0.4350
0.4700
0.4120
0.4550
71,540
+0.00(+1.09%)
Dec 20, 2023
0.4600
0.4600
0.4400
0.4501
69,857
-0.04(-8.07%)
Dec 19, 2023
0.4621
0.4972
0.4500
0.4896
69,486
-0.00(-0.08%)
Dec 18, 2023
0.5120
0.5120
0.4509
0.4900
135,437
-0.01(-1.07%)
Dec 15, 2023
0.4699
0.5326
0.4610
0.4953
60,387
+0.03(+5.41%)
Dec 14, 2023
0.4799
0.5010
0.4136
0.4699
116,137
-0.02(-5.01%)
Dec 13, 2023
0.5650
0.5650
0.4598
0.4947
163,017
-0.05(-8.58%)
Dec 12, 2023
0.5294
0.5620
0.5294
0.5411
48,116
+0.02(+4.06%)
Dec 11, 2023
0.4717
0.5300
0.4561
0.5200
173,042
+0.06(+12.97%)
Dec 08, 2023
0.4700
0.5127
0.4568
0.4603
75,825
+0.00(+0.77%)
Dec 07, 2023
0.4744
0.4900
0.4501
0.4568
52,105
-0.03(-6.97%)
Dec 06, 2023
0.4590
0.4996
0.4242
0.4910
27,194
+0.02(+4.91%)
Dec 05, 2023
0.4550
0.4990
0.4501
0.4680
37,882
-0.03(-6.34%)
Dec 04, 2023
0.4200
0.4999
0.4110
0.4997
83,150
+0.05(+10.41%)
Dec 01, 2023
0.4445
0.4850
0.4325
0.4526
83,758
-0.01(-1.95%)
Nov 30, 2023
0.4400
0.4619
0.4200
0.4616
67,213
+0.00(+0.22%)
Nov 29, 2023
0.4501
0.4790
0.4500
0.4606
33,035
+0.02(+4.63%)
Nov 28, 2023
0.4810
0.4898
0.4400
0.4402
70,258
-0.06(-11.96%)
Nov 27, 2023
0.5100
0.5150
0.4220
0.5000
51,659
-0.01(-1.96%)
Nov 24, 2023
0.5100
0.5700
0.5100
0.5100
41,337
+0.00(+0.00%)
Nov 22, 2023
0.5050
0.5240
0.4900
0.5100
55,451
+0.01(+0.99%)
Nov 21, 2023
0.4968
0.5390
0.4900
0.5050
67,219
+0.00(+0.98%)
Nov 20, 2023
0.4666
0.5060
0.4550
0.5001
51,380
+0.02(+3.97%)
Nov 17, 2023
0.3937
0.5328
0.3937
0.4810
150,438
+0.04(+9.29%)
Nov 16, 2023
0.5183
0.5183
0.4400
0.4401
87,966
-0.11(-19.98%)
Nov 15, 2023
0.5500
0.5734
0.5131
0.5500
23,487
-0.00(-0.04%)
Nov 14, 2023
0.5000
0.6101
0.5000
0.5502
66,838
-0.01(-1.47%)
Nov 13, 2023
0.6400
0.6400
0.5500
0.5584
32,580
-0.05(-8.46%)
Nov 10, 2023
0.5580
0.6878
0.5500
0.6100
140,556
+0.04(+6.23%)
Nov 09, 2023
0.6990
0.6990
0.5703
0.5742
56,444
-0.12(-17.74%)
Nov 08, 2023
0.7100
0.7305
0.6564
0.6980
342,710
-0.08(-10.46%)
Nov 07, 2023
0.7258
0.8249
0.7161
0.7795
64,292
+0.03(+3.79%)
Nov 06, 2023
0.8000
0.8242
0.7410
0.7510
30,154
-0.07(-8.53%)
Nov 03, 2023
0.7800
0.8399
0.7552
0.8210
15,716
+0.02(+2.62%)
Nov 02, 2023
0.8060
0.8600
0.7720
0.8000
148,837
-0.01(-0.74%)
Nov 01, 2023
0.7000
0.8250
0.6705
0.8060
67,722
+0.13(+18.51%)
Oct 31, 2023
0.7230
0.7597
0.6701
0.6801
137,013
-0.13(-16.04%)
Oct 30, 2023
0.9100
0.9100
0.7811
0.8100
142,099
-0.11(-11.81%)
Oct 27, 2023
0.9193
0.9193
0.8453
0.9185
5,494
+0.03(+2.95%)
Oct 26, 2023
0.8300
0.9404
0.8204
0.8922
3,774
+0.03(+3.35%)
Oct 25, 2023
0.8800
0.8930
0.8163
0.8633
14,211
-0.00(-0.03%)
Oct 24, 2023
0.8211
0.9199
0.8205
0.8636
23,599
+0.00(+0.49%)
Oct 23, 2023
0.9400
0.9400
0.8239
0.8594
41,435
-0.05(-5.87%)
Oct 20, 2023
0.9276
0.9700
0.9006
0.9130
30,891
-0.01(-1.56%)
Oct 19, 2023
0.9387
0.9600
0.9275
0.9275
19,887
-0.03(-3.26%)
Oct 18, 2023
0.8636
0.9989
0.8636
0.9588
66,892
+0.07(+7.73%)
Oct 17, 2023
0.8900
0.9300
0.8800
0.8900
34,457
+0.03(+3.13%)
Oct 16, 2023
0.8700
0.9278
0.8437
0.8630
33,390
+0.02(+2.29%)
Oct 13, 2023
0.9044
0.9044
0.8437
0.8437
6,060
-0.02(-1.90%)
Oct 12, 2023
0.9220
0.9220
0.8600
0.8600
30,137
-0.06(-6.72%)
Oct 11, 2023
0.8997
0.9499
0.8747
0.9220
25,262
+0.05(+5.61%)
Oct 10, 2023
0.8231
0.8995
0.8200
0.8730
16,681
+0.05(+5.82%)
Oct 09, 2023
0.9700
1.000
0.8193
0.8250
51,280
-0.14(-14.06%)
Oct 06, 2023
0.8102
0.9967
0.8102
0.9600
234,201
+0.16(+20.03%)
Oct 05, 2023
0.6500
0.8600
0.6500
0.7998
216,748
+0.15(+23.03%)
Oct 04, 2023
0.6001
0.6790
0.6001
0.6501
20,229
+0.03(+4.85%)
Oct 03, 2023
0.6200
0.6498
0.5820
0.6200
68,263
+0.00(+0.32%)
Oct 02, 2023
0.6000
0.6180
0.5903
0.6180
10,063
-0.00(-0.32%)
Sep 29, 2023
0.6200
0.6497
0.6100
0.6200
16,981
+0.00(+0.00%)
Sep 28, 2023
0.6400
0.6684
0.6200
0.6200
43,103
+0.00(+0.00%)
Sep 27, 2023
0.6000
0.6530
0.6000
0.6200
11,373
+0.02(+3.33%)
Sep 26, 2023
0.6000
0.6203
0.6000
0.6000
14,471
-0.02(-3.23%)
Sep 25, 2023
0.6600
0.6400
0.6200
0.6200
10,096
-0.01(-1.59%)
Sep 22, 2023
0.6452
0.6778
0.5900
0.6300
74,914
+0.04(+6.38%)
Sep 21, 2023
0.6517
0.6780
0.5922
0.5922
198,539
+0.00(+0.37%)
Sep 20, 2023
0.6114
0.6400
0.5880
0.5900
70,075
-0.05(-7.81%)
Sep 19, 2023
0.6800
0.6822
0.6180
0.6400
36,148
-0.08(-10.99%)
Sep 18, 2023
0.6700
0.7400
0.6700
0.7190
32,281
+0.03(+4.20%)
Sep 15, 2023
0.6800
0.6915
0.6500
0.6900
84,189
-0.02(-2.56%)
Sep 14, 2023
0.6802
0.7232
0.6802
0.7081
22,026
-0.00(-0.42%)
Sep 13, 2023
0.6566
0.7261
0.6566
0.7111
68,545
+0.03(+3.80%)
Sep 12, 2023
0.7029
0.7345
0.6800
0.6851
26,745
-0.02(-2.53%)
Sep 11, 2023
0.7780
0.7850
0.6929
0.7029
71,295
-0.03(-3.71%)
Sep 08, 2023
0.6901
0.7600
0.6896
0.7300
35,948
+0.06(+9.12%)
Sep 07, 2023
0.7505
0.7505
0.6279
0.6690
59,998
-0.02(-3.04%)
Sep 06, 2023
0.7600
0.7600
0.6751
0.6900
33,001
-0.06(-7.88%)
Sep 05, 2023
0.5800
0.8399
0.5832
0.7490
368,026
+0.17(+29.14%)
Sep 01, 2023
0.5103
0.6266
0.5103
0.5800
131,709
+0.07(+13.93%)
Aug 31, 2023
0.5600
0.5979
0.5091
0.5091
343,781
-0.06(-10.29%)
Aug 30, 2023
0.5327
0.5890
0.5200
0.5675
138,912
+0.03(+6.55%)
Aug 29, 2023
0.5500
0.5888
0.5000
0.5326
167,144
-0.03(-4.72%)
Aug 28, 2023
0.4300
0.5850
0.4000
0.5590
456,521
+0.15(+36.34%)
Aug 25, 2023
0.4400
0.4562
0.3841
0.4100
434,467
-0.02(-5.53%)
Aug 24, 2023
0.5900
0.5900
0.4000
0.4340
926,104
-0.17(-27.67%)
Aug 23, 2023
0.7397
0.7397
0.5503
0.6000
351,490
-0.15(-19.89%)
Aug 22, 2023
0.8000
0.8486
0.7200
0.7490
60,522
-0.03(-3.35%)
Aug 21, 2023
0.8001
0.8010
0.7648
0.7750
61,155
-0.04(-5.44%)
Aug 18, 2023
0.8200
0.8603
0.8196
0.8196
37,165
+0.01(+0.81%)
Aug 17, 2023
0.8032
0.9468
0.7560
0.8130
150,160
-0.04(-4.35%)
Aug 16, 2023
0.8554
0.9260
0.8500
0.8500
128,384
-0.13(-13.62%)
Aug 15, 2023
1.020
1.020
0.9400
0.9840
70,049
-0.05(-4.47%)
Aug 14, 2023
1.150
1.150
1.000
1.030
74,364
-0.02(-1.90%)
Aug 11, 2023
0.9860
1.170
0.9303
1.050
412,799
+0.06(+6.49%)
Aug 10, 2023
1.040
1.040
0.9633
0.9860
12,506
+0.04(+3.78%)
Aug 09, 2023
0.9800
1.010
0.9474
0.9501
31,592
+0.01(+1.07%)
Aug 08, 2023
1.050
1.050
0.9400
0.9400
33,255
-0.06(-6.00%)
Aug 07, 2023
1.040
1.040
0.9980
1.000
34,151
-0.06(-5.66%)
Aug 04, 2023
1.080
1.080
1.030
1.060
3,965
+0.00(+0.00%)
Aug 03, 2023
1.080
1.090
1.040
1.060
6,373
-0.02(-1.85%)
Aug 02, 2023
1.050
1.080
1.030
1.080
14,847
-0.02(-1.82%)
Aug 01, 2023
1.100
1.120
1.080
1.100
8,296
+0.01(+0.92%)
Jul 31, 2023
1.100
1.130
1.080
1.090
18,174
+0.03(+2.83%)
Jul 28, 2023
1.100
1.111
1.050
1.060
18,361
-0.04(-3.64%)
Jul 27, 2023
1.040
1.130
1.039
1.100
59,231
+0.06(+5.77%)
Jul 26, 2023
1.050
1.120
0.9900
1.040
59,669
-0.01(-0.95%)
Jul 25, 2023
1.050
1.072
1.050
1.050
20,421
+0.00(+0.00%)
Jul 24, 2023
1.080
1.110
1.050
1.050
26,079
-0.04(-3.67%)
Jul 21, 2023
1.110
1.129
1.030
1.090
61,683
-0.04(-3.54%)
Jul 20, 2023
1.190
1.190
1.100
1.130
53,430
-0.06(-5.04%)
Jul 19, 2023
1.290
1.290
1.190
1.190
54,676
-0.07(-5.56%)
Jul 18, 2023
1.260
1.270
1.250
1.260
14,624
+0.01(+0.80%)
Jul 17, 2023
1.310
1.310
1.250
1.250
29,815
-0.05(-3.85%)
Jul 14, 2023
1.310
1.310
1.290
1.300
15,633
-0.01(-0.76%)
Jul 13, 2023
1.290
1.330
1.280
1.310
26,053
+0.01(+0.77%)
Jul 12, 2023
1.295
1.320
1.273
1.300
7,357
+0.01(+0.78%)
Jul 11, 2023
1.340
1.340
1.270
1.290
49,450
-0.02(-1.53%)
Jul 10, 2023
1.360
1.365
1.310
1.310
27,596
-0.07(-5.07%)
Jul 07, 2023
1.350
1.380
1.340
1.380
11,339
+0.02(+1.47%)
Jul 06, 2023
1.380
1.380
1.320
1.360
14,458
-0.03(-2.16%)
Jul 05, 2023
1.420
1.420
1.390
1.390
3,927
-0.01(-0.36%)
Jul 03, 2023
1.460
1.460
1.390
1.395
24,075
+0.01(+0.36%)
Jun 30, 2023
1.470
1.500
1.340
1.390
54,422
-0.05(-3.47%)
Jun 29, 2023
1.360
1.490
1.360
1.440
68,859
+0.11(+8.27%)
Jun 28, 2023
1.250
1.380
1.250
1.330
30,726
+0.05(+3.91%)
Jun 27, 2023
1.300
1.320
1.260
1.280
8,760
+0.00(+0.00%)
Jun 26, 2023
1.310
1.320
1.265
1.280
57,038
+0.05(+4.07%)
Jun 23, 2023
1.290
1.300
1.220
1.230
32,890
-0.04(-3.15%)
Jun 22, 2023
1.260
1.320
1.250
1.270
49,241
+0.01(+0.79%)
Jun 21, 2023
1.300
1.300
1.260
1.260
7,894
-0.06(-4.55%)
Jun 20, 2023
1.250
1.350
1.250
1.320
22,345
+0.03(+2.33%)
Jun 16, 2023
1.320
1.360
1.290
1.290
20,823
-0.01(-0.77%)
Jun 15, 2023
1.380
1.380
1.280
1.300
19,353
-0.03(-2.26%)
Jun 14, 2023
1.330
1.390
1.330
1.330
26,232
+0.00(+0.00%)
Jun 13, 2023
1.380
1.390
1.330
1.330
43,069
-0.02(-1.48%)
Jun 12, 2023
1.310
1.350
1.310
1.350
11,410
+0.04(+3.05%)
Jun 09, 2023
1.300
1.350
1.290
1.310
20,228
+0.01(+0.77%)
Jun 08, 2023
1.360
1.360
1.300
1.300
15,571
-0.06(-4.41%)
Jun 07, 2023
1.350
1.410
1.340
1.360
56,625
+0.04(+3.03%)
Jun 06, 2023
1.220
1.320
1.210
1.320
21,508
+0.10(+8.20%)
Jun 05, 2023
1.200
1.250
1.160
1.220
8,837
+0.04(+3.39%)
Jun 02, 2023
1.240
1.240
1.140
1.180
32,713
+0.04(+3.51%)
Jun 01, 2023
1.180
1.200
1.140
1.140
19,304
-0.05(-4.20%)
May 31, 2023
1.240
1.240
1.190
1.190
7,872
-0.03(-2.46%)
May 30, 2023
1.230
1.308
1.180
1.220
45,471
+0.00(+0.00%)
May 26, 2023
1.180
1.222
1.180
1.220
19,409
+0.04(+3.39%)
May 25, 2023
1.200
1.210
1.180
1.180
9,047
-0.02(-1.67%)
May 24, 2023
1.330
1.330
1.190
1.200
29,437
-0.03(-2.44%)
May 23, 2023
1.180
1.240
1.175
1.230
27,377
+0.09(+7.89%)
May 22, 2023
1.100
1.190
1.100
1.140
39,867
+0.01(+0.88%)
May 19, 2023
1.140
1.180
1.105
1.130
34,622
+0.01(+0.89%)
May 18, 2023
1.100
1.140
1.090
1.120
13,493
-0.03(-2.61%)
May 17, 2023
1.120
1.150
1.068
1.150
18,008
+0.07(+6.48%)
May 16, 2023
1.040
1.110
1.041
1.080
2,234
+0.01(+0.93%)
May 15, 2023
1.020
1.120
1.020
1.070
10,290
+0.02(+1.91%)
May 12, 2023
1.020
1.100
1.020
1.050
13,787
-0.03(-2.78%)
May 11, 2023
1.090
1.146
1.020
1.080
39,532
-0.00(-0.46%)
May 10, 2023
1.070
1.160
1.070
1.085
114,514
+0.01(+1.40%)
May 09, 2023
1.070
1.070
1.030
1.070
8,491
+0.01(+0.94%)
May 08, 2023
1.050
1.090
1.050
1.060
9,437
-0.02(-1.85%)
May 05, 2023
1.040
1.080
0.9801
1.080
92,097
+0.07(+6.93%)
May 04, 2023
1.040
1.070
0.9801
1.010
27,949
-0.05(-4.72%)
May 03, 2023
1.010
1.080
1.000
1.060
34,719
+0.03(+2.91%)
May 02, 2023
1.060
1.070
0.9862
1.030
74,554
-0.04(-3.74%)
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.