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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.970
UNCHANGED
Streaming Delayed Price
Updated: 3:28 PM EDT, May 3, 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
1.900
1.960
1.870
1.920
8,152
-0.02(-1.03%)
Apr 29, 2024
1.960
1.968
1.890
1.940
8,499
-0.01(-0.51%)
Apr 26, 2024
1.820
1.950
1.820
1.950
5,058
+0.10(+5.41%)
Apr 25, 2024
1.790
1.850
1.790
1.850
6,228
+0.03(+1.65%)
Apr 24, 2024
1.810
1.820
1.720
1.820
3,862
-0.01(-0.55%)
Apr 23, 2024
1.750
1.830
1.728
1.830
7,225
+0.10(+5.81%)
Apr 22, 2024
1.720
1.750
1.660
1.730
8,023
+0.01(+0.55%)
Apr 19, 2024
1.730
1.750
1.695
1.720
16,609
-0.03(-1.71%)
Apr 18, 2024
1.720
1.770
1.710
1.750
14,609
+0.00(+0.14%)
Apr 17, 2024
1.750
1.780
1.720
1.748
4,916
+0.01(+0.43%)
Apr 16, 2024
1.790
1.800
1.730
1.740
8,286
-0.01(-0.57%)
Apr 15, 2024
1.890
1.890
1.730
1.750
8,129
-0.11(-5.91%)
Apr 12, 2024
1.770
1.900
1.700
1.860
57,132
+0.07(+3.91%)
Apr 11, 2024
1.790
1.835
1.750
1.790
16,715
+0.01(+0.56%)
Apr 10, 2024
1.870
1.919
1.770
1.780
16,718
-0.09(-4.81%)
Apr 09, 2024
1.940
1.990
1.850
1.870
19,401
-0.05(-2.60%)
Apr 08, 2024
1.970
2.039
1.872
1.920
15,113
-0.03(-1.54%)
Apr 05, 2024
1.950
1.980
1.880
1.950
17,112
+0.02(+1.04%)
Apr 04, 2024
1.980
2.010
1.900
1.930
18,623
-0.05(-2.53%)
Apr 03, 2024
1.960
2.005
1.950
1.980
13,592
-0.01(-0.50%)
Apr 02, 2024
1.980
2.010
1.920
1.990
14,051
-0.03(-1.49%)
Apr 01, 2024
2.040
2.040
1.920
2.020
22,401
+0.00(+0.00%)
Mar 28, 2024
2.000
2.020
1.980
2.020
15,360
+0.03(+1.51%)
Mar 27, 2024
2.040
2.040
1.970
1.990
22,308
-0.02(-0.99%)
Mar 26, 2024
2.090
2.136
1.990
2.010
29,301
-0.05(-2.43%)
Mar 25, 2024
2.170
2.170
2.020
2.060
30,063
-0.04(-1.90%)
Mar 22, 2024
2.080
2.140
2.080
2.100
8,985
+0.01(+0.48%)
Mar 21, 2024
2.110
2.160
2.080
2.090
18,382
-0.03(-1.42%)
Mar 20, 2024
2.160
2.200
2.095
2.120
28,065
-0.03(-1.40%)
Mar 19, 2024
2.220
2.220
2.110
2.150
12,835
-0.09(-4.02%)
Mar 18, 2024
2.170
2.250
2.151
2.240
23,602
+0.08(+3.70%)
Mar 15, 2024
2.190
2.240
2.120
2.160
33,573
+0.05(+2.37%)
Mar 14, 2024
2.140
2.147
2.080
2.110
27,106
-0.04(-1.86%)
Mar 13, 2024
2.117
2.310
2.100
2.150
18,656
+0.07(+3.37%)
Mar 12, 2024
2.140
2.280
2.000
2.080
42,469
-0.05(-2.35%)
Mar 11, 2024
2.160
2.240
2.100
2.130
50,475
-0.06(-2.74%)
Mar 08, 2024
2.360
2.400
2.190
2.190
23,557
-0.10(-4.37%)
Mar 07, 2024
2.200
2.450
2.200
2.290
46,871
+0.04(+1.78%)
Mar 06, 2024
2.470
2.500
2.202
2.250
70,629
-0.22(-8.91%)
Mar 05, 2024
2.550
2.570
2.450
2.470
29,434
-0.05(-1.98%)
Mar 04, 2024
2.500
2.590
2.410
2.520
42,139
+0.07(+2.86%)
Mar 01, 2024
2.410
2.500
2.350
2.450
28,028
+0.05(+2.08%)
Feb 29, 2024
2.440
2.490
2.400
2.400
23,031
-0.04(-1.64%)
Feb 28, 2024
2.360
2.500
2.347
2.440
32,373
+0.01(+0.41%)
Feb 27, 2024
2.260
2.500
2.260
2.430
28,322
+0.17(+7.52%)
Feb 26, 2024
2.280
2.331
2.250
2.260
15,868
-0.05(-2.16%)
Feb 23, 2024
2.330
2.370
2.280
2.310
7,268
-0.02(-0.94%)
Feb 22, 2024
2.360
2.380
2.280
2.332
23,076
+0.02(+0.95%)
Feb 21, 2024
2.370
2.423
2.300
2.310
15,610
-0.04(-1.70%)
Feb 20, 2024
2.330
2.416
2.280
2.350
16,732
+0.02(+0.86%)
Feb 16, 2024
2.480
2.494
2.330
2.330
23,099
-0.12(-4.90%)
Feb 15, 2024
2.610
2.660
2.405
2.450
33,853
-0.17(-6.49%)
Feb 14, 2024
2.490
2.631
2.423
2.620
27,286
+0.12(+4.80%)
Feb 13, 2024
2.510
2.530
2.430
2.500
19,160
-0.02(-0.79%)
Feb 12, 2024
2.570
2.789
2.520
2.520
48,012
-0.07(-2.70%)
Feb 09, 2024
2.440
2.630
2.394
2.590
27,352
+0.21(+8.82%)
Feb 08, 2024
2.460
2.550
2.351
2.380
16,567
-0.06(-2.46%)
Feb 07, 2024
2.470
2.640
2.410
2.440
22,366
-0.02(-0.81%)
Feb 06, 2024
2.490
2.540
2.400
2.460
38,840
+0.05(+2.07%)
Feb 05, 2024
2.740
2.740
2.410
2.410
23,712
-0.16(-6.23%)
Feb 02, 2024
2.520
2.582
2.480
2.570
44,627
+0.08(+3.21%)
Feb 01, 2024
2.644
2.644
2.451
2.490
15,720
-0.04(-1.58%)
Jan 31, 2024
2.600
2.670
2.520
2.530
21,822
-0.07(-2.69%)
Jan 30, 2024
2.600
2.666
2.530
2.600
13,775
-0.04(-1.52%)
Jan 29, 2024
2.460
2.700
2.410
2.640
63,573
+0.22(+9.09%)
Jan 26, 2024
2.380
2.610
2.270
2.420
41,460
+0.06(+2.54%)
Jan 25, 2024
2.310
2.360
2.260
2.360
24,930
+0.06(+2.61%)
Jan 24, 2024
2.400
2.400
2.253
2.300
18,621
-0.12(-4.96%)
Jan 23, 2024
2.400
2.480
2.236
2.420
75,689
+0.02(+0.83%)
Jan 22, 2024
1.960
2.490
1.910
2.400
133,191
+0.49(+25.65%)
Jan 19, 2024
1.980
1.980
1.870
1.910
46,071
-0.06(-3.05%)
Jan 18, 2024
2.060
2.140
1.940
1.970
43,846
-0.11(-5.29%)
Jan 17, 2024
2.090
2.136
2.050
2.080
18,751
-0.06(-2.80%)
Jan 16, 2024
2.260
2.290
2.080
2.140
33,302
-0.16(-6.96%)
Jan 12, 2024
2.310
2.330
2.220
2.300
24,276
+0.00(+0.00%)
Jan 11, 2024
2.310
2.345
2.170
2.300
30,708
-0.01(-0.43%)
Jan 10, 2024
2.430
2.440
2.260
2.310
26,458
-0.04(-1.70%)
Jan 09, 2024
2.400
2.420
2.320
2.350
56,673
-0.04(-1.67%)
Jan 08, 2024
2.400
2.410
2.350
2.390
27,201
+0.03(+1.27%)
Jan 05, 2024
2.460
2.477
2.310
2.360
36,936
-0.08(-3.28%)
Jan 04, 2024
2.580
2.580
2.350
2.440
58,515
-0.14(-5.43%)
Jan 03, 2024
2.800
2.807
2.476
2.580
85,252
-0.21(-7.53%)
Jan 02, 2024
2.800
2.945
2.560
2.790
62,135
-0.06(-2.11%)
Dec 29, 2023
3.000
3.000
2.460
2.850
137,190
-0.08(-2.73%)
Dec 28, 2023
2.420
2.990
2.420
2.930
190,928
+0.51(+21.07%)
Dec 27, 2023
2.330
2.467
2.300
2.420
94,907
+0.08(+3.42%)
Dec 26, 2023
2.300
2.370
2.150
2.340
64,437
+0.04(+1.74%)
Dec 22, 2023
2.410
2.410
2.275
2.300
37,838
-0.08(-3.36%)
Dec 21, 2023
2.440
2.440
2.323
2.380
36,852
+0.07(+3.03%)
Dec 20, 2023
2.530
2.575
2.260
2.310
49,303
-0.13(-5.33%)
Dec 19, 2023
2.460
2.720
2.400
2.440
132,475
+0.02(+0.83%)
Dec 18, 2023
2.260
2.475
2.220
2.420
54,599
+0.16(+7.08%)
Dec 15, 2023
2.380
2.394
2.130
2.260
103,958
-0.17(-7.00%)
Dec 14, 2023
2.140
2.480
2.130
2.430
154,243
+0.30(+14.08%)
Dec 13, 2023
2.180
2.440
1.905
2.130
91,401
-0.00(-0.23%)
Dec 12, 2023
2.390
2.390
2.010
2.135
65,151
-0.15(-6.36%)
Dec 11, 2023
3.000
3.050
2.256
2.280
140,152
-0.73(-24.25%)
Dec 08, 2023
3.750
3.970
2.930
3.010
197,325
-0.77(-20.37%)
Dec 07, 2023
3.290
4.030
3.230
3.780
223,227
+0.59(+18.50%)
Dec 06, 2023
2.700
3.380
2.700
3.190
147,781
+0.52(+19.48%)
Dec 05, 2023
2.540
2.770
2.420
2.670
79,366
+0.15(+5.95%)
Dec 04, 2023
2.040
2.776
1.970
2.520
173,531
+0.57(+29.23%)
Dec 01, 2023
1.740
2.000
1.720
1.950
69,786
+0.24(+14.04%)
Nov 30, 2023
1.830
1.830
1.685
1.710
47,788
-0.12(-6.56%)
Nov 29, 2023
1.900
1.900
1.820
1.830
29,660
+0.02(+1.28%)
Nov 28, 2023
2.230
2.230
1.800
1.807
128,022
-0.45(-20.05%)
Nov 27, 2023
2.320
2.410
2.170
2.260
57,254
+0.02(+0.89%)
Nov 24, 2023
2.110
2.240
2.000
2.240
55,708
+0.13(+6.16%)
Nov 22, 2023
1.650
2.140
1.600
2.110
173,601
+0.54(+34.39%)
Nov 21, 2023
1.770
1.800
1.570
1.570
73,188
-0.21(-11.76%)
Nov 20, 2023
1.770
1.800
1.710
1.779
41,055
+0.01(+0.52%)
Nov 17, 2023
1.770
1.814
1.710
1.770
32,250
+0.02(+1.14%)
Nov 16, 2023
1.850
1.942
1.720
1.750
79,726
-0.20(-10.26%)
Nov 15, 2023
2.080
2.150
1.900
1.950
93,462
-0.17(-8.02%)
Nov 14, 2023
2.300
2.300
2.070
2.120
51,336
-0.03(-1.40%)
Nov 13, 2023
2.350
2.381
2.150
2.150
16,883
-0.15(-6.52%)
Nov 10, 2023
2.620
2.624
2.250
2.300
88,428
-0.31(-11.88%)
Nov 09, 2023
2.730
2.730
2.590
2.610
20,201
-0.06(-2.24%)
Nov 08, 2023
2.840
2.960
2.670
2.670
58,413
-0.29(-9.80%)
Nov 07, 2023
2.820
3.030
2.740
2.960
67,475
+0.29(+10.86%)
Nov 06, 2023
2.980
2.980
2.600
2.670
34,327
-0.28(-9.49%)
Nov 03, 2023
2.750
3.071
2.680
2.950
54,002
+0.20(+7.27%)
Nov 02, 2023
2.270
2.791
2.270
2.750
73,160
+0.45(+19.34%)
Nov 01, 2023
2.250
2.450
2.250
2.304
52,406
+0.04(+1.96%)
Oct 31, 2023
2.380
2.390
2.200
2.260
46,949
-0.13(-5.44%)
Oct 30, 2023
2.350
2.436
2.283
2.390
24,206
+0.03(+1.27%)
Oct 27, 2023
2.520
2.520
2.301
2.360
46,878
-0.20(-7.85%)
Oct 26, 2023
2.670
2.680
2.540
2.561
50,206
-0.17(-6.19%)
Oct 25, 2023
3.030
3.100
2.730
2.730
43,786
-0.39(-12.50%)
Oct 24, 2023
3.420
3.480
3.090
3.120
23,441
-0.31(-9.04%)
Oct 23, 2023
3.300
3.520
3.300
3.430
42,549
+0.05(+1.48%)
Oct 20, 2023
3.600
3.640
3.310
3.380
58,456
-0.31(-8.40%)
Oct 19, 2023
4.070
4.070
3.681
3.690
39,339
-0.37(-9.11%)
Oct 18, 2023
3.620
4.060
3.600
4.060
45,591
+0.34(+9.14%)
Oct 17, 2023
4.050
4.230
3.710
3.720
50,014
-0.45(-10.79%)
Oct 16, 2023
3.600
4.319
3.600
4.170
107,566
+3.96(+1934.15%)
Oct 13, 2023
0.2200
0.2221
0.2050
0.2050
1,197,616
-0.03(-10.87%)
Oct 12, 2023
0.2200
0.2339
0.2200
0.2300
211,391
+0.01(+3.28%)
Oct 11, 2023
0.2300
0.2365
0.2226
0.2227
199,726
-0.01(-5.40%)
Oct 10, 2023
0.2375
0.2410
0.2254
0.2354
150,768
+0.01(+4.48%)
Oct 09, 2023
0.2500
0.2500
0.2140
0.2253
599,522
-0.02(-7.09%)
Oct 06, 2023
0.2499
0.2530
0.2401
0.2425
278,353
-0.02(-5.86%)
Oct 05, 2023
0.2700
0.2700
0.2500
0.2576
449,914
-0.01(-4.70%)
Oct 04, 2023
0.2219
0.3066
0.2141
0.2703
4,631,569
+0.05(+22.03%)
Oct 03, 2023
0.2214
0.2305
0.2178
0.2215
274,885
-0.01(-4.11%)
Oct 02, 2023
0.2379
0.2390
0.2222
0.2310
280,144
-0.01(-3.35%)
Sep 29, 2023
0.2485
0.2485
0.2304
0.2390
93,165
+0.01(+3.73%)
Sep 28, 2023
0.2300
0.2400
0.2258
0.2304
164,858
+0.00(+0.09%)
Sep 27, 2023
0.2400
0.2474
0.2282
0.2302
358,516
-0.01(-3.36%)
Sep 26, 2023
0.2410
0.2450
0.2356
0.2382
134,157
+0.00(+1.28%)
Sep 25, 2023
0.2333
0.2400
0.2352
0.2352
97,961
-0.01(-3.61%)
Sep 22, 2023
0.2350
0.2476
0.2350
0.2440
107,037
+0.00(+0.00%)
Sep 21, 2023
0.2300
0.2467
0.2300
0.2440
136,066
+0.00(+1.24%)
Sep 20, 2023
0.2498
0.2498
0.2400
0.2410
182,293
-0.01(-3.52%)
Sep 19, 2023
0.2499
0.2499
0.2401
0.2498
169,853
+0.00(+0.77%)
Sep 18, 2023
0.2425
0.2480
0.2370
0.2479
327,253
-0.00(-0.84%)
Sep 15, 2023
0.2500
0.2500
0.2360
0.2500
450,102
+0.00(+0.40%)
Sep 14, 2023
0.2470
0.2500
0.2360
0.2490
173,125
-0.00(-0.40%)
Sep 13, 2023
0.2472
0.2500
0.2360
0.2500
232,609
+0.01(+5.26%)
Sep 12, 2023
0.2387
0.2500
0.2350
0.2375
167,478
+0.00(+0.21%)
Sep 11, 2023
0.2400
0.2428
0.2301
0.2370
237,999
+0.00(+0.98%)
Sep 08, 2023
0.2407
0.2442
0.2330
0.2347
235,690
-0.01(-3.02%)
Sep 07, 2023
0.2900
0.2900
0.2406
0.2420
333,607
-0.01(-5.65%)
Sep 06, 2023
0.2600
0.2699
0.2501
0.2565
128,712
-0.00(-1.35%)
Sep 05, 2023
0.2600
0.2662
0.2520
0.2600
272,873
+0.00(+0.39%)
Sep 01, 2023
0.2750
0.2750
0.2550
0.2590
339,357
-0.02(-5.47%)
Aug 31, 2023
0.2900
0.2910
0.2650
0.2740
310,971
+0.00(+0.00%)
Aug 30, 2023
0.2890
0.2899
0.2700
0.2740
251,038
-0.00(-1.72%)
Aug 29, 2023
0.2700
0.2799
0.2510
0.2788
581,516
+0.02(+8.06%)
Aug 28, 2023
0.2580
0.2580
0.2400
0.2580
368,101
+0.02(+7.50%)
Aug 25, 2023
0.2500
0.2500
0.2311
0.2400
223,856
+0.01(+2.56%)
Aug 24, 2023
0.2323
0.2348
0.2257
0.2340
391,255
+0.01(+3.68%)
Aug 23, 2023
0.2365
0.2365
0.2205
0.2257
272,423
+0.00(+0.22%)
Aug 22, 2023
0.2370
0.2370
0.2210
0.2252
610,271
-0.00(-1.79%)
Aug 21, 2023
0.2300
0.2400
0.2201
0.2293
598,470
+0.00(+0.22%)
Aug 18, 2023
0.2440
0.2502
0.2255
0.2288
1,100,084
-0.02(-6.38%)
Aug 17, 2023
0.2600
0.2698
0.2420
0.2444
634,639
-0.01(-4.16%)
Aug 16, 2023
0.2900
0.2890
0.2521
0.2550
645,662
-0.01(-3.12%)
Aug 15, 2023
0.2650
0.2711
0.2561
0.2632
573,323
-0.01(-3.24%)
Aug 14, 2023
0.2800
0.2800
0.2640
0.2720
578,098
+0.00(+1.27%)
Aug 11, 2023
0.2800
0.2848
0.2655
0.2686
514,705
-0.02(-5.72%)
Aug 10, 2023
0.2908
0.2998
0.2707
0.2849
518,156
+0.00(+1.57%)
Aug 09, 2023
0.2851
0.2852
0.2700
0.2805
418,065
-0.00(-1.51%)
Aug 08, 2023
0.2600
0.2898
0.2568
0.2848
796,837
+0.03(+9.96%)
Aug 07, 2023
0.3053
0.3053
0.2560
0.2590
1,611,734
-0.03(-8.87%)
Aug 04, 2023
0.3200
0.3390
0.2805
0.2842
1,728,269
-0.03(-8.71%)
Aug 03, 2023
0.3200
0.3330
0.3111
0.3113
575,633
-0.01(-2.96%)
Aug 02, 2023
0.3513
0.3696
0.3125
0.3208
1,382,232
-0.03(-8.34%)
Aug 01, 2023
0.4000
0.4000
0.3500
0.3500
1,262,680
-0.04(-9.56%)
Jul 31, 2023
0.3800
0.4000
0.3800
0.3870
701,378
+0.01(+3.78%)
Jul 28, 2023
0.3820
0.3894
0.3702
0.3729
564,750
-0.01(-2.20%)
Jul 27, 2023
0.3850
0.3890
0.3801
0.3813
208,739
-0.01(-1.98%)
Jul 26, 2023
0.3850
0.3931
0.3750
0.3890
453,839
+0.01(+2.21%)
Jul 25, 2023
0.4000
0.4040
0.3800
0.3806
549,112
-0.02(-5.32%)
Jul 24, 2023
0.4000
0.4080
0.3900
0.4020
144,618
-0.00(-0.50%)
Jul 21, 2023
0.3818
0.4087
0.3818
0.4040
297,379
+0.02(+5.13%)
Jul 20, 2023
0.3900
0.3938
0.3800
0.3843
117,811
-0.01(-1.46%)
Jul 19, 2023
0.3800
0.3967
0.3800
0.3900
445,333
+0.01(+3.37%)
Jul 18, 2023
0.3650
0.3833
0.3621
0.3773
201,069
+0.01(+2.00%)
Jul 17, 2023
0.3800
0.3800
0.3616
0.3699
448,488
-0.01(-1.67%)
Jul 14, 2023
0.3800
0.3950
0.3711
0.3762
418,712
-0.00(-1.23%)
Jul 13, 2023
0.3900
0.4100
0.3752
0.3809
771,353
-0.02(-4.66%)
Jul 12, 2023
0.3800
0.4100
0.3806
0.3995
416,152
+0.01(+3.79%)
Jul 11, 2023
0.4000
0.4000
0.3810
0.3849
592,579
-0.01(-1.31%)
Jul 10, 2023
0.3625
0.3979
0.3609
0.3900
945,943
+0.03(+8.06%)
Jul 07, 2023
0.3563
0.3639
0.3559
0.3609
204,145
+0.00(+0.28%)
Jul 06, 2023
0.3553
0.3602
0.3552
0.3599
237,678
-0.00(-0.74%)
Jul 05, 2023
0.3700
0.3700
0.3546
0.3626
446,969
+0.00(+0.14%)
Jul 03, 2023
0.3676
0.3699
0.3560
0.3621
478,109
+0.01(+2.00%)
Jun 30, 2023
0.3500
0.3650
0.3465
0.3550
566,576
+0.01(+1.81%)
Jun 29, 2023
0.3511
0.3600
0.3450
0.3487
433,082
-0.00(-1.33%)
Jun 28, 2023
0.3600
0.3740
0.3530
0.3534
572,846
-0.01(-1.83%)
Jun 27, 2023
0.3700
0.3700
0.3550
0.3600
257,763
-0.01(-2.70%)
Jun 26, 2023
0.3756
0.3798
0.3500
0.3700
447,610
+0.01(+2.15%)
Jun 23, 2023
0.3929
0.3929
0.3622
0.3622
306,458
-0.02(-4.68%)
Jun 22, 2023
0.3830
0.3895
0.3700
0.3800
177,411
-0.00(-0.81%)
Jun 21, 2023
0.3766
0.3908
0.3727
0.3831
260,008
-0.00(-0.57%)
Jun 20, 2023
0.4000
0.4200
0.3759
0.3853
529,576
-0.01(-3.68%)
Jun 16, 2023
0.4300
0.4300
0.3743
0.4000
542,490
+0.01(+2.15%)
Jun 15, 2023
0.3800
0.4100
0.3650
0.3916
650,782
-0.15(-27.21%)
May 08, 2023
0.5310
0.5500
0.5310
0.5380
208,985
-0.01(-1.27%)
May 05, 2023
0.5352
0.5491
0.5310
0.5449
164,960
+0.01(+1.81%)
May 04, 2023
0.5390
0.5493
0.5310
0.5352
202,255
-0.02(-3.01%)
May 03, 2023
0.5440
0.5684
0.5400
0.5518
266,094
+0.01(+1.43%)
May 02, 2023
0.5622
0.5622
0.5350
0.5440
231,652
+0.00(+0.54%)
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.