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
Celularity Inc
(NQ:
CELU
)
3.000
-0.050 (-1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
3.060
3.225
3.000
3.000
32,876
-0.05(-1.64%)
May 16, 2024
3.320
3.400
3.000
3.050
50,680
-0.26(-7.85%)
May 15, 2024
3.720
3.820
3.181
3.310
92,134
-0.33(-9.07%)
May 14, 2024
3.070
3.800
2.950
3.640
94,342
+0.75(+25.95%)
May 13, 2024
2.960
3.035
2.860
2.890
7,350
-0.06(-2.03%)
May 10, 2024
3.050
3.150
2.921
2.950
16,474
-0.10(-3.28%)
May 09, 2024
2.970
3.130
2.841
3.050
37,315
+0.06(+2.01%)
May 08, 2024
3.010
3.110
2.920
2.990
13,148
-0.01(-0.33%)
May 07, 2024
3.180
3.200
3.000
3.000
37,856
-0.08(-2.60%)
May 06, 2024
3.330
3.330
3.010
3.080
44,144
-0.21(-6.38%)
May 03, 2024
3.210
3.320
3.080
3.290
20,982
+0.17(+5.45%)
May 02, 2024
3.070
3.458
2.950
3.120
32,325
+0.10(+3.31%)
May 01, 2024
3.030
3.075
2.950
3.020
9,517
-0.01(-0.33%)
Apr 30, 2024
2.980
3.090
2.920
3.030
11,694
+0.03(+1.00%)
Apr 29, 2024
3.010
3.259
2.910
3.000
35,896
-0.02(-0.66%)
Apr 26, 2024
3.080
3.360
2.895
3.020
49,511
-0.05(-1.63%)
Apr 25, 2024
3.440
3.740
3.055
3.070
239,089
-0.31(-9.17%)
Apr 24, 2024
3.230
3.490
3.210
3.380
36,016
+0.17(+5.30%)
Apr 23, 2024
3.040
3.360
3.040
3.210
20,172
+0.15(+4.90%)
Apr 22, 2024
3.000
3.270
2.990
3.060
26,311
+0.03(+0.99%)
Apr 19, 2024
3.170
3.300
3.030
3.030
23,646
-0.18(-5.61%)
Apr 18, 2024
3.290
3.339
3.160
3.210
41,629
-0.10(-3.02%)
Apr 17, 2024
3.690
3.690
3.260
3.310
35,375
-0.19(-5.43%)
Apr 16, 2024
4.070
4.410
3.440
3.500
73,951
-0.70(-16.67%)
Apr 15, 2024
4.300
4.540
4.110
4.200
45,116
+0.09(+2.19%)
Apr 12, 2024
4.530
4.738
4.090
4.110
70,489
-0.54(-11.61%)
Apr 11, 2024
4.890
5.035
4.570
4.650
42,601
-0.40(-7.92%)
Apr 10, 2024
5.400
5.400
5.000
5.050
83,635
-0.35(-6.48%)
Apr 09, 2024
5.580
5.640
5.400
5.400
15,333
-0.14(-2.53%)
Apr 08, 2024
5.360
5.690
5.316
5.540
32,673
+0.22(+4.14%)
Apr 05, 2024
5.020
5.388
4.966
5.320
18,597
+0.20(+3.91%)
Apr 04, 2024
5.230
5.250
4.980
5.120
28,270
-0.15(-2.85%)
Apr 03, 2024
4.970
5.270
4.880
5.270
22,461
+0.27(+5.40%)
Apr 02, 2024
5.090
5.240
4.700
5.000
39,451
-0.29(-5.48%)
Apr 01, 2024
5.270
5.300
5.010
5.290
75,984
+0.06(+1.15%)
Mar 28, 2024
5.020
5.240
4.902
5.230
48,227
+0.29(+5.87%)
Mar 27, 2024
5.070
5.100
4.770
4.940
32,549
-0.09(-1.79%)
Mar 26, 2024
5.350
5.350
4.860
5.030
66,384
-0.24(-4.55%)
Mar 25, 2024
5.750
5.770
5.000
5.270
55,005
+0.08(+1.54%)
Mar 22, 2024
5.310
5.420
4.980
5.190
67,870
-0.17(-3.17%)
Mar 21, 2024
5.520
5.600
5.090
5.360
23,921
-0.11(-2.01%)
Mar 20, 2024
5.430
5.470
4.910
5.470
52,756
+0.25(+4.79%)
Mar 19, 2024
5.610
5.610
4.700
5.220
140,381
-0.38(-6.79%)
Mar 18, 2024
5.860
5.860
5.600
5.600
44,625
-0.08(-1.41%)
Mar 15, 2024
5.630
5.910
5.510
5.680
110,459
-0.02(-0.35%)
Mar 14, 2024
5.810
5.970
5.313
5.700
70,619
-0.09(-1.55%)
Mar 13, 2024
6.030
6.050
5.779
5.790
46,067
-0.10(-1.78%)
Mar 12, 2024
7.010
7.290
5.680
5.895
129,204
-1.07(-15.30%)
Mar 11, 2024
6.200
7.970
6.180
6.960
316,960
+0.78(+12.62%)
Mar 08, 2024
5.500
6.670
5.500
6.180
241,116
+0.69(+12.57%)
Mar 07, 2024
4.300
5.500
4.280
5.490
318,674
+1.19(+27.67%)
Mar 06, 2024
4.160
4.420
4.160
4.300
32,549
+0.15(+3.61%)
Mar 05, 2024
4.200
4.339
4.090
4.150
191,495
-0.11(-2.58%)
Mar 04, 2024
3.660
4.270
3.576
4.260
203,596
+0.60(+16.39%)
Mar 01, 2024
3.700
3.825
3.500
3.660
73,142
+0.08(+2.23%)
Feb 29, 2024
3.910
4.376
3.530
3.580
327,232
+3.19(+814.67%)
Feb 28, 2024
0.4200
0.4400
0.3804
0.3914
687,982
-0.02(-5.46%)
Feb 27, 2024
0.4137
0.4481
0.4121
0.4140
598,190
-0.01(-1.43%)
Feb 26, 2024
0.4310
0.4740
0.4022
0.4200
1,178,869
-0.04(-9.56%)
Feb 23, 2024
0.4335
0.4700
0.4335
0.4644
488,394
+0.03(+7.13%)
Feb 22, 2024
0.4325
0.4699
0.4300
0.4335
202,150
+0.00(+0.37%)
Feb 21, 2024
0.4800
0.4800
0.4256
0.4319
490,658
-0.04(-8.11%)
Feb 20, 2024
0.4400
0.4799
0.4350
0.4700
742,137
+0.04(+8.29%)
Feb 16, 2024
0.4000
0.4400
0.4000
0.4340
671,112
+0.03(+6.11%)
Feb 15, 2024
0.3983
0.4179
0.3925
0.4090
187,997
+0.01(+2.25%)
Feb 14, 2024
0.3900
0.4300
0.3810
0.4000
292,575
+0.01(+2.30%)
Feb 13, 2024
0.4000
0.4178
0.3900
0.3910
358,500
-0.02(-4.63%)
Feb 12, 2024
0.4400
0.4499
0.4100
0.4100
452,052
-0.02(-4.16%)
Feb 09, 2024
0.4000
0.4300
0.3700
0.4278
339,477
+0.03(+6.95%)
Feb 08, 2024
0.4300
0.4309
0.3600
0.4000
1,261,396
-0.03(-7.88%)
Feb 07, 2024
0.4681
0.4849
0.4300
0.4342
471,876
-0.05(-9.65%)
Feb 06, 2024
0.4567
0.4900
0.4501
0.4806
740,030
+0.01(+1.09%)
Feb 05, 2024
0.5390
0.5500
0.4500
0.4754
1,331,001
-0.06(-11.96%)
Feb 02, 2024
0.4881
0.5400
0.4388
0.5400
2,704,348
+0.05(+10.63%)
Feb 01, 2024
0.4100
0.5655
0.4038
0.4881
7,917,620
+0.11(+28.45%)
Jan 31, 2024
0.3400
0.4450
0.3335
0.3800
1,971,258
+0.04(+12.13%)
Jan 30, 2024
0.3104
0.3396
0.3000
0.3389
426,216
+0.02(+5.91%)
Jan 29, 2024
0.3433
0.3500
0.2842
0.3200
1,003,924
-0.02(-6.79%)
Jan 26, 2024
0.3600
0.3700
0.3275
0.3433
1,011,569
-0.00(-1.35%)
Jan 25, 2024
0.2850
0.3599
0.2850
0.3480
2,384,261
+0.05(+16.00%)
Jan 24, 2024
0.2865
0.3028
0.2645
0.3000
1,236,118
+0.02(+6.91%)
Jan 23, 2024
0.3100
0.3150
0.2800
0.2806
1,437,120
-0.03(-8.93%)
Jan 22, 2024
0.2800
0.3300
0.2610
0.3081
2,379,563
+0.01(+4.80%)
Jan 19, 2024
0.2682
0.3099
0.2401
0.2940
4,766,469
+0.01(+1.73%)
Jan 18, 2024
0.2767
0.3340
0.2535
0.2890
94,400,776
+0.10(+53.48%)
Jan 17, 2024
0.1939
0.1998
0.1870
0.1883
700,171
-0.01(-5.80%)
Jan 16, 2024
0.2275
0.2246
0.1900
0.1999
686,618
-0.02(-8.05%)
Jan 12, 2024
0.2600
0.2600
0.2150
0.2174
557,016
-0.03(-13.07%)
Jan 11, 2024
0.2605
0.2649
0.2450
0.2501
242,348
+0.00(+0.16%)
Jan 10, 2024
0.2500
0.2550
0.2440
0.2497
311,632
-0.00(-0.12%)
Jan 09, 2024
0.2449
0.2613
0.2449
0.2500
315,804
+0.00(+0.00%)
Jan 08, 2024
0.2500
0.2599
0.2450
0.2500
499,027
+0.00(+2.00%)
Jan 05, 2024
0.2542
0.2555
0.2400
0.2451
620,871
-0.01(-3.88%)
Jan 04, 2024
0.3000
0.3000
0.2500
0.2550
2,406,218
-0.03(-9.25%)
Jan 03, 2024
0.2800
0.3000
0.2137
0.2810
1,754,196
+0.00(+0.50%)
Jan 02, 2024
0.2500
0.3018
0.2418
0.2796
1,530,714
+0.03(+13.02%)
Dec 29, 2023
0.1900
0.2899
0.1900
0.2474
3,655,640
+0.06(+32.30%)
Dec 28, 2023
0.1700
0.1950
0.1637
0.1870
1,135,997
+0.02(+10.39%)
Dec 27, 2023
0.1600
0.1698
0.1590
0.1694
1,363,680
+0.00(+0.53%)
Dec 26, 2023
0.1800
0.1800
0.1638
0.1685
705,504
-0.01(-6.39%)
Dec 22, 2023
0.1800
0.1900
0.1734
0.1800
598,107
-0.00(-0.55%)
Dec 21, 2023
0.1900
0.1890
0.1700
0.1810
570,316
+0.01(+6.35%)
Dec 20, 2023
0.2000
0.2000
0.1702
0.1702
872,979
-0.02(-9.66%)
Dec 19, 2023
0.2000
0.2000
0.1850
0.1884
668,893
+0.00(+1.73%)
Dec 18, 2023
0.2019
0.2089
0.1816
0.1852
358,630
-0.00(-1.02%)
Dec 15, 2023
0.2051
0.2051
0.1806
0.1871
693,844
-0.01(-7.05%)
Dec 14, 2023
0.2121
0.2121
0.1900
0.2013
339,866
+0.00(+0.40%)
Dec 13, 2023
0.1995
0.2098
0.1900
0.2005
294,321
+0.00(+2.30%)
Dec 12, 2023
0.2000
0.2051
0.1884
0.1960
680,484
-0.00(-2.00%)
Dec 11, 2023
0.2100
0.2198
0.2000
0.2000
450,208
-0.01(-2.91%)
Dec 08, 2023
0.2000
0.2099
0.2000
0.2060
178,770
-0.00(-1.67%)
Dec 07, 2023
0.2196
0.2198
0.2020
0.2095
136,617
-0.00(-1.13%)
Dec 06, 2023
0.2123
0.2230
0.2060
0.2119
95,408
-0.00(-0.24%)
Dec 05, 2023
0.2130
0.2199
0.2100
0.2124
165,136
-0.01(-3.41%)
Dec 04, 2023
0.2350
0.2350
0.2130
0.2199
190,554
-0.01(-4.31%)
Dec 01, 2023
0.2200
0.2300
0.2101
0.2298
346,812
+0.02(+7.89%)
Nov 30, 2023
0.2250
0.2250
0.2102
0.2130
75,929
+0.00(+1.19%)
Nov 29, 2023
0.2300
0.2300
0.2077
0.2105
318,803
-0.02(-7.31%)
Nov 28, 2023
0.2328
0.2350
0.2165
0.2271
144,415
-0.00(-1.26%)
Nov 27, 2023
0.2100
0.2346
0.2100
0.2300
547,206
+0.02(+7.73%)
Nov 24, 2023
0.2000
0.2200
0.2000
0.2135
75,894
+0.01(+3.64%)
Nov 22, 2023
0.2090
0.2160
0.2000
0.2060
1,068,852
+0.00(+0.64%)
Nov 21, 2023
0.2000
0.2200
0.1911
0.2047
335,140
-0.00(-0.63%)
Nov 20, 2023
0.1990
0.2100
0.1961
0.2060
278,204
-0.00(-1.81%)
Nov 17, 2023
0.2080
0.2100
0.1962
0.2098
165,682
+0.01(+4.90%)
Nov 16, 2023
0.2100
0.2100
0.1951
0.2000
372,809
-0.00(-0.55%)
Nov 15, 2023
0.2100
0.2235
0.1902
0.2011
506,643
-0.01(-5.28%)
Nov 14, 2023
0.2190
0.2295
0.1950
0.2123
883,941
-0.01(-3.06%)
Nov 13, 2023
0.2256
0.2280
0.2070
0.2190
255,729
+0.00(+0.05%)
Nov 10, 2023
0.2101
0.2236
0.2101
0.2189
150,873
+0.00(+1.06%)
Nov 09, 2023
0.2221
0.2335
0.2061
0.2166
435,613
-0.01(-5.41%)
Nov 08, 2023
0.2477
0.2477
0.2142
0.2290
346,365
+0.00(+0.66%)
Nov 07, 2023
0.2335
0.2340
0.2134
0.2275
246,292
+0.01(+5.81%)
Nov 06, 2023
0.2290
0.2395
0.2137
0.2150
178,039
-0.02(-8.12%)
Nov 03, 2023
0.2200
0.2380
0.2134
0.2340
255,027
+0.01(+6.36%)
Nov 02, 2023
0.2500
0.2500
0.1952
0.2200
588,691
+0.00(+2.28%)
Nov 01, 2023
0.2345
0.2345
0.2101
0.2151
224,574
-0.00(-1.78%)
Oct 31, 2023
0.2220
0.2278
0.2113
0.2190
378,336
+0.01(+4.14%)
Oct 30, 2023
0.2050
0.2140
0.2040
0.2103
536,560
+0.00(+0.62%)
Oct 27, 2023
0.2400
0.2400
0.2010
0.2090
308,179
+0.01(+2.45%)
Oct 26, 2023
0.2050
0.2100
0.1950
0.2040
409,462
+0.01(+2.98%)
Oct 25, 2023
0.2150
0.2257
0.1922
0.1981
895,180
-0.01(-3.37%)
Oct 24, 2023
0.2300
0.2300
0.2050
0.2050
400,387
-0.02(-8.65%)
Oct 23, 2023
0.2513
0.2513
0.2134
0.2244
294,126
-0.01(-4.96%)
Oct 20, 2023
0.2400
0.2570
0.2300
0.2361
433,416
-0.01(-5.41%)
Oct 19, 2023
0.2850
0.3008
0.2401
0.2496
2,673,454
-0.04(-15.16%)
Oct 18, 2023
0.3200
0.3479
0.2200
0.2942
1,421,029
-0.03(-8.35%)
Oct 17, 2023
0.3417
0.3514
0.3168
0.3210
531,425
-0.01(-2.73%)
Oct 16, 2023
0.3400
0.3400
0.3100
0.3300
1,032,458
+0.03(+10.89%)
Oct 13, 2023
0.2823
0.3300
0.2800
0.2976
1,572,932
+0.03(+10.22%)
Oct 12, 2023
0.2700
0.2929
0.2400
0.2700
1,714,228
+0.04(+14.99%)
Oct 11, 2023
0.2356
0.2600
0.2168
0.2348
6,743,213
+0.04(+18.59%)
Oct 10, 2023
0.2100
0.2100
0.1900
0.1980
261,839
-0.00(-1.54%)
Oct 09, 2023
0.2249
0.2249
0.2002
0.2011
157,806
-0.02(-7.75%)
Oct 06, 2023
0.2220
0.2249
0.2114
0.2180
175,609
+0.01(+3.22%)
Oct 05, 2023
0.2231
0.2294
0.2100
0.2112
254,542
-0.02(-6.71%)
Oct 04, 2023
0.2300
0.2277
0.2187
0.2264
165,868
+0.01(+2.44%)
Oct 03, 2023
0.2200
0.2292
0.2129
0.2210
212,416
-0.01(-2.56%)
Oct 02, 2023
0.2223
0.2298
0.2011
0.2268
323,901
+0.00(+2.12%)
Sep 29, 2023
0.2340
0.2485
0.2212
0.2221
219,308
-0.00(-1.42%)
Sep 28, 2023
0.2390
0.2489
0.2252
0.2253
107,629
-0.01(-3.43%)
Sep 27, 2023
0.2400
0.2491
0.2290
0.2333
156,685
-0.01(-3.99%)
Sep 26, 2023
0.2491
0.2491
0.2303
0.2430
105,637
+0.01(+2.97%)
Sep 25, 2023
0.2311
0.2491
0.2310
0.2360
101,637
+0.01(+2.61%)
Sep 22, 2023
0.2400
0.2600
0.2280
0.2300
205,810
-0.01(-4.92%)
Sep 21, 2023
0.2269
0.2500
0.2262
0.2419
300,976
+0.01(+5.17%)
Sep 20, 2023
0.2500
0.2700
0.2300
0.2300
637,358
-0.02(-6.66%)
Sep 19, 2023
0.2800
0.2900
0.2250
0.2464
637,771
-0.02(-6.17%)
Sep 18, 2023
0.2800
0.3068
0.2463
0.2626
480,379
-0.04(-14.46%)
Sep 15, 2023
0.3000
0.3099
0.2700
0.3070
429,943
+0.02(+5.35%)
Sep 14, 2023
0.2900
0.3168
0.2900
0.2914
136,953
+0.00(+0.48%)
Sep 13, 2023
0.3044
0.3189
0.2800
0.2900
349,504
-0.02(-4.92%)
Sep 12, 2023
0.3139
0.3155
0.2950
0.3050
113,042
+0.00(+0.99%)
Sep 11, 2023
0.3131
0.3199
0.3000
0.3020
122,122
-0.02(-5.33%)
Sep 08, 2023
0.3249
0.3249
0.2999
0.3190
93,713
+0.01(+2.08%)
Sep 07, 2023
0.3100
0.3259
0.3000
0.3125
233,817
-0.00(-0.16%)
Sep 06, 2023
0.3394
0.3463
0.2958
0.3130
259,659
-0.02(-6.01%)
Sep 05, 2023
0.3598
0.3598
0.3220
0.3330
279,784
-0.03(-7.45%)
Sep 01, 2023
0.3412
0.3600
0.3190
0.3598
609,631
+0.04(+11.05%)
Aug 31, 2023
0.3080
0.3797
0.3010
0.3240
832,403
+0.01(+2.05%)
Aug 30, 2023
0.3079
0.3200
0.2888
0.3175
591,671
+0.01(+2.75%)
Aug 29, 2023
0.3300
0.3278
0.2792
0.3090
4,035,713
+0.02(+8.04%)
Aug 28, 2023
0.3000
0.3072
0.2700
0.2860
381,084
-0.01(-4.19%)
Aug 25, 2023
0.2980
0.3199
0.2866
0.2985
145,030
-0.00(-0.13%)
Aug 24, 2023
0.2900
0.2989
0.2866
0.2989
97,519
+0.01(+2.01%)
Aug 23, 2023
0.2960
0.3149
0.2775
0.2930
263,856
+0.02(+5.85%)
Aug 22, 2023
0.3000
0.3150
0.2700
0.2768
487,181
-0.02(-8.04%)
Aug 21, 2023
0.3260
0.3299
0.3010
0.3010
291,952
-0.02(-5.64%)
Aug 18, 2023
0.3200
0.3295
0.2978
0.3190
254,144
+0.02(+5.98%)
Aug 17, 2023
0.3000
0.3160
0.3000
0.3010
366,105
+0.01(+3.86%)
Aug 16, 2023
0.3050
0.3199
0.2800
0.2898
604,638
-0.02(-7.32%)
Aug 15, 2023
0.3000
0.3167
0.2899
0.3127
654,999
-0.00(-0.10%)
Aug 14, 2023
0.3031
0.3195
0.3000
0.3130
491,895
-0.01(-2.19%)
Aug 11, 2023
0.3300
0.3380
0.3080
0.3200
532,983
-0.02(-5.33%)
Aug 10, 2023
0.3500
0.3500
0.3190
0.3380
588,420
+0.01(+1.65%)
Aug 09, 2023
0.3500
0.3520
0.3301
0.3325
692,824
-0.02(-5.00%)
Aug 08, 2023
0.3600
0.3700
0.3330
0.3500
416,497
-0.01(-1.66%)
Aug 07, 2023
0.3600
0.3800
0.3400
0.3559
679,042
-0.01(-1.71%)
Aug 04, 2023
0.3770
0.3800
0.3461
0.3621
914,281
-0.02(-5.38%)
Aug 03, 2023
0.3900
0.3921
0.3612
0.3827
432,869
+0.01(+1.46%)
Aug 02, 2023
0.3837
0.3991
0.3500
0.3772
704,066
-0.01(-3.46%)
Aug 01, 2023
0.4152
0.4200
0.3700
0.3907
638,544
-0.02(-3.77%)
Jul 31, 2023
0.3964
0.4243
0.3900
0.4060
536,006
+0.01(+3.36%)
Jul 28, 2023
0.3780
0.3988
0.3600
0.3928
1,238,912
+0.01(+2.43%)
Jul 27, 2023
0.3448
0.4400
0.3425
0.3835
2,368,425
+0.03(+9.57%)
Jul 26, 2023
0.4800
0.5294
0.3441
0.3500
2,893,906
-0.14(-28.77%)
Jul 25, 2023
0.5100
0.5331
0.4816
0.4914
419,448
-0.02(-4.21%)
Jul 24, 2023
0.5700
0.5882
0.5016
0.5130
482,895
-0.05(-8.88%)
Jul 21, 2023
0.5110
0.5700
0.5000
0.5630
1,080,022
+0.04(+8.27%)
Jul 20, 2023
0.5000
0.5300
0.4900
0.5200
322,411
+0.02(+4.21%)
Jul 19, 2023
0.5190
0.5400
0.4820
0.4990
493,686
-0.02(-3.67%)
Jul 18, 2023
0.4923
0.5188
0.4873
0.5180
463,974
+0.03(+5.71%)
Jul 17, 2023
0.5000
0.5000
0.4810
0.4900
276,363
-0.01(-1.61%)
Jul 14, 2023
0.5118
0.5159
0.4941
0.4980
285,878
-0.01(-2.54%)
Jul 13, 2023
0.5100
0.5199
0.4904
0.5110
560,862
-0.01(-1.45%)
Jul 12, 2023
0.5190
0.5235
0.4951
0.5185
598,444
+0.02(+4.18%)
Jul 11, 2023
0.5049
0.5361
0.4900
0.4977
534,573
+0.01(+1.57%)
Jul 10, 2023
0.5000
0.5230
0.4805
0.4900
359,810
-0.01(-2.00%)
Jul 07, 2023
0.5000
0.5200
0.4850
0.5000
290,464
-0.01(-2.48%)
Jul 06, 2023
0.5000
0.5387
0.4710
0.5127
716,564
+0.01(+2.54%)
Jul 05, 2023
0.5200
0.5398
0.4938
0.5000
521,775
-0.02(-4.51%)
Jul 03, 2023
0.5550
0.6000
0.5000
0.5236
686,077
-0.01(-1.71%)
Jun 30, 2023
0.5600
0.5600
0.5190
0.5327
336,991
-0.01(-0.97%)
Jun 29, 2023
0.5250
0.5499
0.5250
0.5379
295,516
+0.03(+5.89%)
Jun 28, 2023
0.5900
0.5927
0.4843
0.5080
961,809
-0.04(-7.57%)
Jun 27, 2023
0.6200
0.6585
0.5432
0.5496
645,816
-0.06(-10.44%)
Jun 26, 2023
0.6553
0.6752
0.6137
0.6137
463,608
-0.06(-8.40%)
Jun 23, 2023
0.7557
0.8094
0.6600
0.6700
6,237,210
-0.08(-10.43%)
Jun 22, 2023
0.8004
0.8139
0.7220
0.7480
502,928
-0.06(-7.48%)
Jun 21, 2023
0.8078
0.8198
0.7675
0.8085
480,895
-0.00(-0.20%)
Jun 20, 2023
0.8200
0.8242
0.7201
0.8101
909,104
+0.00(+0.01%)
Jun 16, 2023
0.8344
0.8500
0.8006
0.8100
962,681
-0.00(-0.36%)
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.