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

(OP: RIDEQ )

1.710 UNCHANGED
Last Price Updated: 3:57 PM EDT, Mar 13, 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 (%)
Mar 13, 2024 1.710 0 -0.09(-5.26%)
Mar 12, 2024 1.620 1.850 1.620 1.805 32,610 +0.09(+5.56%)
Mar 11, 2024 1.690 1.740 1.560 1.710 26,463 +0.11(+6.87%)
Mar 08, 2024 1.650 1.700 1.500 1.600 56,873 -0.05(-3.03%)
Mar 07, 2024 1.700 1.710 1.550 1.650 17,537 +0.10(+6.45%)
Mar 06, 2024 1.640 1.800 1.550 1.550 133,042 -0.11(-6.63%)
Mar 05, 2024 1.670 2.000 1.650 1.660 22,911 -0.11(-6.21%)
Mar 04, 2024 1.750 1.800 1.650 1.770 50,232 +0.02(+1.14%)
Mar 01, 2024 1.900 1.900 1.610 1.750 27,194 -0.08(-4.37%)
Feb 29, 2024 1.650 1.900 1.590 1.830 84,651 +0.20(+12.27%)
Feb 28, 2024 1.400 1.726 1.350 1.630 45,560 +0.03(+1.87%)
Feb 27, 2024 1.340 1.600 1.320 1.600 39,210 +0.25(+18.52%)
Feb 26, 2024 1.420 1.480 1.340 1.350 38,758 -0.05(-3.57%)
Feb 23, 2024 1.340 1.400 1.320 1.400 13,750 +0.06(+4.48%)
Feb 22, 2024 1.350 1.400 1.330 1.340 14,041 -0.08(-5.63%)
Feb 21, 2024 1.340 1.420 1.330 1.420 16,533 +0.08(+5.97%)
Feb 20, 2024 1.350 1.400 1.340 1.340 6,113 -0.06(-4.29%)
Feb 16, 2024 1.390 1.400 1.350 1.400 15,653 -0.05(-3.45%)
Feb 15, 2024 1.400 1.450 1.350 1.450 21,546 +0.05(+3.57%)
Feb 14, 2024 1.435 1.450 1.360 1.400 9,497 +0.04(+2.94%)
Feb 13, 2024 1.350 1.425 1.340 1.360 47,740 -0.06(-4.23%)
Feb 12, 2024 1.350 1.450 1.350 1.420 31,324 +0.02(+1.43%)
Feb 09, 2024 1.350 1.420 1.350 1.400 11,385 +0.02(+1.45%)
Feb 08, 2024 1.350 1.430 1.336 1.380 24,839 -0.05(-3.50%)
Feb 07, 2024 1.400 1.430 1.330 1.430 15,213 +0.03(+2.14%)
Feb 06, 2024 1.450 1.510 1.300 1.400 12,848 -0.04(-2.78%)
Feb 05, 2024 1.350 1.470 1.330 1.440 9,085 +0.04(+2.86%)
Feb 02, 2024 1.380 1.405 1.300 1.400 13,356 +0.02(+1.45%)
Feb 01, 2024 1.320 1.400 1.320 1.380 35,199 -0.02(-1.43%)
Jan 31, 2024 1.420 1.460 1.350 1.400 24,794 -0.02(-1.41%)
Jan 30, 2024 1.490 1.520 1.320 1.420 34,112 -0.05(-3.40%)
Jan 29, 2024 1.500 1.560 1.430 1.470 31,760 +0.06(+4.26%)
Jan 26, 2024 1.395 1.600 1.387 1.410 26,823 -0.02(-1.40%)
Jan 25, 2024 1.450 1.530 1.360 1.430 24,367 -0.01(-0.52%)
Jan 24, 2024 1.400 1.500 1.320 1.438 24,511 +0.04(+2.68%)
Jan 23, 2024 1.320 1.410 1.310 1.400 24,067 +0.05(+3.70%)
Jan 22, 2024 1.440 1.440 1.280 1.350 80,083 -0.08(-5.59%)
Jan 19, 2024 1.500 1.525 1.380 1.430 22,111 -0.04(-2.72%)
Jan 18, 2024 1.340 1.700 1.340 1.470 35,166 +0.03(+2.08%)
Jan 17, 2024 1.380 1.440 1.330 1.440 31,299 +0.00(+0.00%)
Jan 16, 2024 1.500 1.500 1.370 1.440 22,426 +0.00(+0.00%)
Jan 12, 2024 1.320 1.550 1.320 1.440 32,818 +0.09(+6.67%)
Jan 11, 2024 1.450 1.480 1.350 1.350 42,141 +0.00(+0.00%)
Jan 10, 2024 1.190 1.550 1.190 1.350 106,393 +0.05(+3.85%)
Jan 09, 2024 1.190 1.343 1.190 1.300 37,927 +0.07(+5.69%)
Jan 08, 2024 1.200 1.260 1.200 1.230 50,069 -0.07(-5.38%)
Jan 05, 2024 1.250 1.390 1.200 1.300 39,607 -0.03(-1.96%)
Jan 04, 2024 1.300 1.370 1.300 1.326 8,545 +0.02(+1.22%)
Jan 03, 2024 1.310 1.400 1.310 1.310 30,342 +0.00(+0.00%)
Jan 02, 2024 1.160 1.340 1.160 1.310 148,574 +0.11(+9.17%)
Dec 29, 2023 1.100 1.230 1.100 1.200 192,631 +0.01(+0.84%)
Dec 28, 2023 1.150 1.210 1.000 1.190 146,257 +0.06(+5.31%)
Dec 27, 2023 1.120 1.180 1.040 1.130 77,806 -0.03(-2.59%)
Dec 26, 2023 1.060 1.175 1.000 1.160 143,073 +0.09(+8.41%)
Dec 22, 2023 1.050 1.140 1.030 1.070 66,776 -0.08(-6.96%)
Dec 21, 2023 1.070 1.180 0.8000 1.150 112,386 -0.05(-4.17%)
Dec 20, 2023 1.150 1.232 1.150 1.200 52,742 +0.05(+4.35%)
Dec 19, 2023 1.270 1.306 1.150 1.150 185,291 -0.15(-11.54%)
Dec 18, 2023 1.250 1.340 1.250 1.300 51,333 -0.03(-2.26%)
Dec 15, 2023 1.370 1.370 1.250 1.330 47,519 -0.05(-3.76%)
Dec 14, 2023 1.250 1.390 1.250 1.382 27,049 -0.05(-3.36%)
Dec 13, 2023 1.350 1.430 1.250 1.430 96,114 +0.05(+3.62%)
Dec 12, 2023 1.410 1.440 1.350 1.380 17,975 +0.00(+0.00%)
Dec 11, 2023 1.300 1.400 1.300 1.380 36,175 +0.01(+0.73%)
Dec 08, 2023 1.400 1.400 1.300 1.370 30,042 +0.00(+0.18%)
Dec 07, 2023 1.380 1.380 1.250 1.367 28,371 -0.02(-1.62%)
Dec 06, 2023 1.400 1.430 1.350 1.390 67,411 +0.01(+0.72%)
Dec 05, 2023 1.310 1.400 1.300 1.380 36,754 -0.02(-1.43%)
Dec 04, 2023 1.250 1.400 1.250 1.400 35,820 +0.04(+2.94%)
Dec 01, 2023 1.380 1.410 1.260 1.360 16,992 -0.06(-4.23%)
Nov 30, 2023 1.330 1.450 1.330 1.420 35,109 +0.07(+5.19%)
Nov 29, 2023 1.300 1.400 1.270 1.350 39,341 -0.01(-0.74%)
Nov 28, 2023 1.390 1.420 1.260 1.360 43,218 +0.08(+6.25%)
Nov 27, 2023 1.280 1.390 1.280 1.280 47,177 +0.01(+0.79%)
Nov 24, 2023 1.250 1.370 1.250 1.270 33,166 -0.03(-2.31%)
Nov 22, 2023 1.270 1.350 1.250 1.300 30,942 +0.05(+4.00%)
Nov 21, 2023 1.240 1.450 1.220 1.250 36,982 -0.01(-0.79%)
Nov 20, 2023 1.110 1.290 1.110 1.260 26,608 +0.12(+10.53%)
Nov 17, 2023 1.220 1.220 1.140 1.140 16,095 -0.04(-2.98%)
Nov 16, 2023 1.150 1.175 1.130 1.175 17,038 +0.01(+0.43%)
Nov 15, 2023 1.130 1.200 1.125 1.170 31,241 +0.04(+3.54%)
Nov 14, 2023 1.260 1.260 1.120 1.130 24,474 -0.04(-3.42%)
Nov 13, 2023 1.240 1.290 1.150 1.170 27,751 -0.09(-7.14%)
Nov 10, 2023 1.280 1.345 1.250 1.260 8,896 -0.13(-9.35%)
Nov 09, 2023 1.330 1.390 1.250 1.390 40,337 +0.05(+3.73%)
Nov 08, 2023 1.300 1.380 1.300 1.340 33,926 -0.03(-2.19%)
Nov 07, 2023 1.250 1.390 1.250 1.370 18,056 +0.07(+5.38%)
Nov 06, 2023 1.210 1.320 1.210 1.300 22,836 -0.06(-4.41%)
Nov 03, 2023 1.380 1.450 1.340 1.360 30,187 -0.09(-6.21%)
Nov 02, 2023 1.400 1.540 1.367 1.450 50,413 -0.09(-5.84%)
Nov 01, 2023 1.460 1.540 1.300 1.540 48,473 +0.08(+5.48%)
Oct 31, 2023 1.300 1.500 1.150 1.460 35,488 +0.15(+11.45%)
Oct 30, 2023 1.100 1.340 1.100 1.310 89,548 +0.20(+18.02%)
Oct 27, 2023 1.150 1.280 1.100 1.110 386,273 -0.18(-13.95%)
Oct 26, 2023 1.250 1.420 1.200 1.290 84,250 -0.01(-0.77%)
Oct 25, 2023 1.280 1.550 1.220 1.300 71,075 +0.02(+1.56%)
Oct 24, 2023 1.010 1.310 1.010 1.280 347,590 +0.27(+26.73%)
Oct 23, 2023 0.9600 1.250 0.9350 1.010 47,259 +0.03(+3.06%)
Oct 20, 2023 0.8800 1.100 0.8800 0.9800 68,679 +0.09(+10.11%)
Oct 19, 2023 1.120 1.140 0.8100 0.8900 152,897 -0.25(-21.93%)
Oct 18, 2023 1.110 1.150 1.070 1.140 33,099 +0.01(+0.88%)
Oct 17, 2023 1.120 1.160 1.050 1.130 37,923 -0.07(-5.83%)
Oct 16, 2023 1.215 1.290 1.140 1.200 64,401 -0.10(-7.69%)
Oct 13, 2023 1.250 1.340 1.150 1.300 41,930 +0.00(+0.00%)
Oct 12, 2023 1.110 1.400 1.110 1.300 79,003 +0.18(+15.56%)
Oct 11, 2023 1.160 1.250 1.090 1.125 22,092 -0.04(-3.43%)
Oct 10, 2023 1.120 1.240 1.060 1.165 117,376 +0.08(+7.87%)
Oct 09, 2023 1.080 1.160 1.050 1.080 40,125 -0.02(-1.82%)
Oct 06, 2023 1.220 1.255 1.080 1.100 74,487 -0.12(-9.84%)
Oct 05, 2023 1.320 1.430 1.200 1.220 38,981 -0.13(-9.63%)
Oct 04, 2023 1.430 1.531 1.350 1.350 38,653 -0.08(-5.59%)
Oct 03, 2023 1.270 1.720 1.050 1.430 317,480 +0.04(+3.25%)
Oct 02, 2023 2.940 2.950 1.130 1.385 1,390,406 -1.66(-54.59%)
Sep 29, 2023 3.072 3.140 2.980 3.050 10,745 -0.10(-3.17%)
Sep 28, 2023 3.070 3.150 3.000 3.150 19,601 +0.10(+3.28%)
Sep 27, 2023 3.050 3.140 3.000 3.050 77,934 -0.10(-3.17%)
Sep 26, 2023 3.130 3.160 2.920 3.150 67,065 +0.00(+0.00%)
Sep 25, 2023 3.010 3.240 3.040 3.150 64,766 +0.10(+3.45%)
Sep 22, 2023 3.400 3.450 2.920 3.045 206,471 -0.39(-11.22%)
Sep 21, 2023 3.590 3.830 3.420 3.430 79,931 -0.17(-4.72%)
Sep 20, 2023 3.790 3.906 3.500 3.600 95,851 -0.30(-7.69%)
Sep 19, 2023 4.150 4.150 3.800 3.900 43,032 -0.27(-6.39%)
Sep 18, 2023 4.260 4.290 4.100 4.166 64,609 -0.08(-1.98%)
Sep 15, 2023 4.180 4.300 4.180 4.250 58,606 +0.01(+0.24%)
Sep 14, 2023 4.010 4.400 4.010 4.240 75,328 -0.02(-0.47%)
Sep 13, 2023 4.150 4.400 4.100 4.260 84,117 +0.02(+0.47%)
Sep 12, 2023 4.160 4.320 4.160 4.240 60,373 -0.01(-0.24%)
Sep 11, 2023 4.170 4.250 38,664 +0.40(+10.39%)
Sep 06, 2023 3.850 0 -0.19(-4.70%)
Sep 05, 2023 4.000 4.064 3.920 4.040 105,859 +0.00(+0.00%)
Sep 01, 2023 4.100 4.139 3.950 4.040 44,371 +0.04(+1.00%)
Aug 31, 2023 3.860 4.250 3.850 4.000 82,848 +0.00(+0.00%)
Aug 30, 2023 3.800 4.250 3.800 4.000 162,497 +0.00(+0.00%)
Aug 29, 2023 4.250 4.250 3.750 4.000 98,474 -0.25(-5.88%)
Aug 28, 2023 3.560 4.290 3.530 4.250 151,860 +0.60(+16.44%)
Aug 25, 2023 3.610 3.780 3.500 3.650 28,370 -0.15(-3.95%)
Aug 24, 2023 3.580 3.825 3.450 3.800 54,228 +0.25(+7.04%)
Aug 23, 2023 3.700 3.700 3.410 3.550 75,569 -0.11(-3.01%)
Aug 22, 2023 4.040 4.040 3.500 3.660 72,563 -0.29(-7.34%)
Aug 21, 2023 3.760 4.000 3.650 3.950 412,815 -0.03(-0.75%)
Aug 18, 2023 3.400 4.050 3.350 3.980 206,694 +0.31(+8.49%)
Aug 17, 2023 3.100 3.800 3.100 3.668 173,099 +0.39(+11.84%)
Aug 16, 2023 2.960 3.339 2.960 3.280 49,537 +0.03(+0.92%)
Aug 15, 2023 3.150 3.380 2.650 3.250 74,659 +0.08(+2.52%)
Aug 14, 2023 3.250 3.450 3.000 3.170 56,981 -0.11(-3.35%)
Aug 11, 2023 3.315 3.490 3.250 3.280 46,816 -0.07(-2.09%)
Aug 10, 2023 3.450 3.460 3.170 3.350 44,841 -0.10(-2.90%)
Aug 09, 2023 3.200 3.490 3.200 3.450 128,591 +0.25(+7.81%)
Aug 08, 2023 3.460 3.580 3.160 3.200 34,075 -0.30(-8.57%)
Aug 07, 2023 3.600 3.650 3.400 3.500 213,827 -0.08(-2.23%)
Aug 04, 2023 3.550 3.826 3.550 3.580 81,256 -0.16(-4.28%)
Aug 03, 2023 3.520 3.750 3.510 3.740 103,693 +0.09(+2.47%)
Aug 02, 2023 3.500 3.760 3.470 3.650 95,840 +0.07(+1.96%)
Aug 01, 2023 3.680 3.680 3.350 3.580 54,723 -0.11(-2.98%)
Jul 31, 2023 3.170 3.690 3.170 3.690 129,254 +0.24(+6.96%)
Jul 28, 2023 3.310 3.500 3.220 3.450 223,584 +0.10(+2.99%)
Jul 27, 2023 3.100 3.410 3.100 3.350 126,288 +0.25(+8.06%)
Jul 26, 2023 3.065 3.190 3.000 3.100 121,479 +0.03(+0.98%)
Jul 25, 2023 2.970 3.100 2.900 3.070 155,195 +0.05(+1.66%)
Jul 24, 2023 2.850 3.150 2.800 3.020 89,194 +0.07(+2.37%)
Jul 21, 2023 3.250 3.300 2.800 2.950 105,681 -0.40(-11.94%)
Jul 20, 2023 3.340 3.490 3.100 3.350 183,874 -0.08(-2.33%)
Jul 19, 2023 3.720 3.840 3.330 3.430 730,220 -0.38(-10.09%)
Jul 18, 2023 2.620 3.880 2.610 3.815 684,503 +1.17(+43.96%)
Jul 17, 2023 2.500 2.700 2.500 2.650 92,693 +0.03(+1.15%)
Jul 14, 2023 2.310 2.890 2.220 2.620 243,560 +0.27(+11.49%)
Jul 13, 2023 2.320 2.670 2.310 2.350 145,386 -0.03(-1.26%)
Jul 12, 2023 2.210 2.380 2.163 2.380 198,017 +0.02(+0.85%)
Jul 11, 2023 2.650 2.670 2.140 2.360 453,815 -0.34(-12.59%)
Jul 10, 2023 2.510 2.870 2.500 2.700 397,110 +0.06(+2.27%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.