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
Clearone Inc
(NQ:
CLRO
)
0.7600
+0.0026 (+0.34%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 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:
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 (%)
Oct 29, 2021
0.6158
0.6196
0.5965
0.6081
346,987
-0.01(-1.25%)
Oct 28, 2021
0.6004
0.6350
0.5773
0.6158
1,251,748
+0.04(+6.67%)
Oct 27, 2021
0.6081
0.6158
0.5696
0.5773
1,098,020
-0.02(-3.85%)
Oct 26, 2021
0.6928
0.6004
0.6004
1,135,689
-0.10(-14.29%)
Oct 25, 2021
0.6928
0.7120
0.6774
0.7004
467,108
+0.02(+3.41%)
Oct 22, 2021
0.8121
0.8929
0.6427
0.6774
5,182,986
-0.13(-15.79%)
Oct 21, 2021
0.8082
0.8275
0.7967
0.8044
141,414
-0.01(-0.95%)
Oct 20, 2021
0.8275
0.8275
0.7928
0.8121
103,377
-0.02(-1.86%)
Oct 19, 2021
0.8275
0.8390
0.7928
0.8275
104,073
+0.00(+0.47%)
Oct 18, 2021
0.8121
0.8313
0.7994
0.8236
45,112
+0.03(+3.38%)
Oct 15, 2021
0.8390
0.8473
0.7967
0.7967
258,768
-0.05(-5.48%)
Oct 14, 2021
0.8467
0.8505
0.8313
0.8428
45,486
+0.01(+0.92%)
Oct 13, 2021
0.8428
0.8544
0.8275
0.8351
33,450
-0.01(-0.91%)
Oct 12, 2021
0.8159
0.8436
0.8159
0.8428
68,941
+0.02(+1.86%)
Oct 11, 2021
0.8467
0.8621
0.8255
0.8275
202,309
-0.02(-1.83%)
Oct 08, 2021
0.8890
0.8890
0.8313
0.8428
168,686
-0.03(-3.95%)
Oct 07, 2021
0.8852
0.8967
0.8736
0.8775
53,359
-0.01(-0.87%)
Oct 06, 2021
0.8852
0.9006
0.8775
0.8852
30,015
-0.01(-0.86%)
Oct 05, 2021
0.8890
0.9006
0.8890
0.8929
80,044
+0.00(+0.43%)
Oct 04, 2021
0.8929
0.9082
0.8890
0.8890
42,558
-0.01(-1.28%)
Oct 01, 2021
0.9044
0.9121
0.8890
0.9006
16,130
-0.00(-0.43%)
Sep 30, 2021
0.9083
0.9160
0.9044
0.9044
45,127
-0.00(-0.42%)
Sep 29, 2021
0.9083
0.9198
0.9044
0.9083
35,410
+0.00(+0.43%)
Sep 28, 2021
0.9198
0.9314
0.9044
0.9044
36,870
-0.02(-1.67%)
Sep 27, 2021
0.9391
0.9391
0.9160
0.9198
33,253
-0.02(-1.65%)
Sep 24, 2021
0.9429
0.9545
0.9160
0.9352
74,328
-0.01(-0.82%)
Sep 23, 2021
0.9352
0.9467
0.9237
0.9429
30,907
+0.01(+0.82%)
Sep 22, 2021
0.9314
0.9352
0.9083
0.9352
86,553
+0.01(+0.83%)
Sep 21, 2021
0.9391
0.9429
0.9121
0.9275
81,369
-0.02(-2.03%)
Sep 20, 2021
0.9237
0.9506
0.9237
0.9468
64,547
+0.02(+2.50%)
Sep 17, 2021
0.9622
0.9852
0.9237
0.9237
212,151
-0.04(-4.00%)
Sep 16, 2021
0.9429
0.9852
0.9429
0.9622
79,194
+0.02(+1.63%)
Sep 15, 2021
0.9429
0.9621
0.9237
0.9468
180,207
+0.00(+0.41%)
Sep 14, 2021
0.9929
0.9929
0.9237
0.9429
243,763
-0.03(-3.54%)
Sep 13, 2021
1.047
1.058
0.9583
0.9775
491,239
-0.07(-6.62%)
Sep 10, 2021
1.016
1.055
1.005
1.047
150,685
+0.04(+4.21%)
Sep 09, 2021
0.9852
1.004
0.9750
1.004
70,882
+0.01(+1.16%)
Sep 08, 2021
1.016
1.016
0.9775
0.9929
78,326
-0.04(-3.73%)
Sep 07, 2021
1.001
1.031
1.001
1.031
65,748
+0.03(+2.68%)
Sep 03, 2021
1.012
1.024
0.9929
1.004
94,241
+0.00(+0.13%)
Sep 02, 2021
1.001
1.031
0.9968
1.003
128,513
+0.01(+1.42%)
Sep 01, 2021
1.001
1.016
0.9891
0.9891
142,817
-0.01(-1.15%)
Aug 31, 2021
1.004
1.009
0.9814
1.001
83,087
+0.01(+1.17%)
Aug 30, 2021
1.004
1.020
0.9853
0.9891
111,525
-0.01(-1.15%)
Aug 27, 2021
1.028
1.058
1.001
1.001
201,142
-0.03(-2.99%)
Aug 26, 2021
1.055
1.076
1.001
1.031
441,322
-0.05(-4.29%)
Aug 25, 2021
1.251
1.262
1.058
1.078
3,080,037
-0.12(-10.26%)
Aug 24, 2021
1.055
1.235
1.031
1.201
3,590,340
+0.13(+12.64%)
Aug 23, 2021
1.028
1.093
0.9852
1.066
212,964
+0.05(+4.93%)
Aug 20, 2021
1.004
1.016
0.9878
1.016
14,296
+0.02(+2.33%)
Aug 19, 2021
0.9660
1.001
0.9660
0.9929
25,609
+0.00(+0.00%)
Aug 18, 2021
1.043
1.043
0.9622
0.9929
35,033
-0.02(-1.53%)
Aug 17, 2021
0.9814
1.008
0.9699
1.008
30,540
+0.02(+2.34%)
Aug 16, 2021
0.9737
0.9929
0.9622
0.9852
50,885
+0.00(+0.00%)
Aug 13, 2021
1.009
1.009
0.9775
0.9852
81,543
-0.03(-2.66%)
Aug 12, 2021
0.9968
1.012
0.9795
1.012
31,221
+0.00(+0.38%)
Aug 11, 2021
0.9929
1.008
0.9891
1.008
48,009
+0.02(+1.55%)
Aug 10, 2021
1.043
1.047
0.9929
0.9929
39,489
-0.05(-4.80%)
Aug 09, 2021
1.004
1.043
1.004
1.043
25,832
+0.03(+3.43%)
Aug 06, 2021
1.039
1.039
1.004
1.008
19,464
-0.03(-2.96%)
Aug 05, 2021
0.9852
1.047
0.9852
1.039
57,846
+0.04(+4.25%)
Aug 04, 2021
1.012
1.047
0.9852
0.9968
38,616
-0.02(-1.52%)
Aug 03, 2021
1.051
1.051
1.006
1.012
64,371
-0.05(-5.05%)
Aug 02, 2021
1.093
1.097
1.039
1.066
95,008
-0.03(-2.81%)
Jul 30, 2021
1.058
1.105
1.055
1.097
169,466
+0.04(+3.64%)
Jul 29, 2021
1.024
1.058
1.017
1.058
45,346
+0.05(+4.96%)
Jul 28, 2021
1.012
1.024
0.9814
1.008
43,072
-0.00(-0.17%)
Jul 27, 2021
1.035
1.035
1.001
1.010
50,005
-0.03(-2.44%)
Jul 26, 2021
1.051
1.055
1.020
1.035
114,454
-0.03(-2.54%)
Jul 23, 2021
1.097
1.098
1.059
1.062
92,508
-0.03(-3.16%)
Jul 22, 2021
1.105
1.108
1.066
1.097
100,708
+0.00(+0.35%)
Jul 21, 2021
1.147
1.147
1.066
1.093
227,674
-0.02(-1.73%)
Jul 20, 2021
1.055
1.139
1.040
1.112
402,695
+0.08(+7.84%)
Jul 19, 2021
0.9314
1.068
0.9160
1.031
568,097
+0.08(+8.06%)
Jul 16, 2021
0.9275
0.9814
0.9198
0.9545
110,696
+0.04(+4.20%)
Jul 15, 2021
1.004
1.035
0.9121
0.9160
318,254
-0.12(-11.19%)
Jul 14, 2021
1.024
1.178
1.024
1.031
1,508,363
-0.01(-0.74%)
Jul 13, 2021
1.043
1.055
0.9855
1.039
171,653
+0.02(+1.89%)
Jul 12, 2021
1.016
1.035
0.9786
1.020
176,424
-0.01(-1.12%)
Jul 09, 2021
0.9699
1.066
0.9699
1.031
752,901
+0.06(+5.72%)
Jul 08, 2021
0.9391
0.9814
0.9353
0.9756
113,401
+0.04(+3.89%)
Jul 07, 2021
0.9622
0.9834
0.9352
0.9391
82,697
-0.04(-4.31%)
Jul 06, 2021
0.9622
1.008
0.9429
0.9814
235,586
+0.08(+8.51%)
Jul 02, 2021
0.9506
0.9506
0.8890
0.9044
239,265
-0.05(-4.86%)
Jul 01, 2021
1.043
1.043
0.9506
0.9506
605,461
-0.10(-9.85%)
Jun 30, 2021
0.9852
1.205
0.9826
1.055
1,202,635
+0.06(+6.20%)
Jun 29, 2021
1.001
1.001
0.9699
0.9929
33,887
-0.01(-0.77%)
Jun 28, 2021
1.001
1.004
0.9622
1.001
74,852
-0.01(-1.14%)
Jun 25, 2021
1.008
1.012
0.9784
1.012
204,886
+0.01(+1.15%)
Jun 24, 2021
0.9622
1.004
0.9468
1.001
233,780
+0.05(+4.84%)
Jun 23, 2021
0.9083
0.9545
0.8953
0.9545
121,924
+0.07(+7.83%)
Jun 22, 2021
0.8967
0.8967
0.8775
0.8852
63,539
+0.00(+0.44%)
Jun 21, 2021
0.8775
0.9123
0.8775
0.8813
102,532
-0.02(-2.14%)
Jun 18, 2021
0.9198
0.9204
0.8813
0.9006
94,145
-0.03(-3.31%)
Jun 17, 2021
0.9237
0.9429
0.8968
0.9314
43,010
+0.02(+1.68%)
Jun 16, 2021
0.9468
0.9622
0.9006
0.9160
115,327
-0.04(-4.42%)
Jun 15, 2021
1.020
1.020
0.9429
0.9583
185,206
-0.05(-5.32%)
Jun 14, 2021
0.9622
1.055
0.9583
1.012
1,108,570
+0.05(+5.20%)
Jun 11, 2021
0.9699
0.9852
0.9429
0.9622
97,497
+0.01(+0.81%)
Jun 10, 2021
1.004
1.008
0.9429
0.9545
87,215
-0.05(-5.34%)
Jun 09, 2021
0.9583
1.020
0.9583
1.008
195,070
+0.05(+5.22%)
Jun 08, 2021
0.9506
0.9622
0.9429
0.9583
75,554
+0.01(+0.81%)
Jun 07, 2021
0.9429
0.9583
0.9252
0.9506
122,781
+0.01(+0.82%)
Jun 04, 2021
0.9160
0.9699
0.9160
0.9429
366,789
+0.02(+2.08%)
Jun 03, 2021
0.9044
0.9237
0.9044
0.9237
35,862
+0.00(+0.42%)
Jun 02, 2021
0.9044
0.9237
0.8875
0.9198
49,152
+0.00(+0.00%)
Jun 01, 2021
0.9237
0.9391
0.8918
0.9198
92,784
+0.00(+0.00%)
May 28, 2021
0.8890
0.9699
0.8659
0.9198
625,887
+0.06(+6.70%)
May 27, 2021
0.8467
0.8659
0.8351
0.8621
205,806
+0.01(+1.36%)
May 26, 2021
0.7851
0.8712
0.7838
0.8505
71,802
+0.00(+0.00%)
May 25, 2021
0.8890
0.8890
0.8390
0.8505
111,931
-0.02(-2.21%)
May 24, 2021
0.8775
0.8775
0.8544
0.8698
99,965
-0.01(-0.88%)
May 21, 2021
0.8813
0.8967
0.8698
0.8775
64,906
-0.02(-1.72%)
May 20, 2021
0.8582
0.9121
0.8505
0.8929
423,822
+0.03(+3.57%)
May 19, 2021
0.8929
0.9121
0.8467
0.8621
301,373
+0.02(+2.28%)
May 18, 2021
0.8890
0.8890
0.8427
0.8428
542,816
-0.04(-4.78%)
May 17, 2021
0.8967
0.9044
0.8717
0.8852
116,444
+0.00(+0.00%)
May 14, 2021
0.9237
0.9410
0.8813
0.8852
225,585
-0.03(-3.36%)
May 13, 2021
0.9583
0.9622
0.8736
0.9160
203,465
-0.04(-4.03%)
May 12, 2021
1.008
1.008
0.9429
0.9545
94,007
-0.03(-3.12%)
May 11, 2021
0.9602
1.001
0.9583
0.9852
21,412
-0.01(-0.78%)
May 10, 2021
0.9275
0.9968
0.9044
0.9929
207,718
+0.08(+8.86%)
May 07, 2021
0.8910
0.9121
0.8910
0.9121
59,338
+0.03(+3.04%)
May 06, 2021
0.8967
0.9114
0.8852
0.8852
64,067
-0.02(-2.13%)
May 05, 2021
0.9006
0.9198
0.8967
0.9044
17,549
+0.00(+0.43%)
May 04, 2021
0.9198
0.9495
0.8813
0.9006
99,841
-0.03(-2.90%)
May 03, 2021
0.9429
0.9506
0.9237
0.9275
49,537
-0.00(-0.41%)
Apr 30, 2021
0.9429
0.9468
0.9314
0.9314
76,650
-0.03(-3.20%)
Apr 29, 2021
0.9583
0.9622
0.9275
0.9622
42,958
+0.01(+1.21%)
Apr 28, 2021
0.9468
0.9891
0.9429
0.9506
59,964
+0.00(+0.00%)
Apr 27, 2021
0.9737
0.9850
0.9429
0.9506
104,952
-0.02(-1.59%)
Apr 26, 2021
0.9737
0.9814
0.9583
0.9660
75,034
-0.01(-1.18%)
Apr 23, 2021
0.9429
0.9891
0.9429
0.9775
42,612
+0.03(+3.67%)
Apr 22, 2021
0.9237
0.9506
0.9198
0.9429
43,909
+0.02(+2.08%)
Apr 21, 2021
0.9275
0.9468
0.9160
0.9237
60,925
+0.01(+0.84%)
Apr 20, 2021
0.9775
0.9775
0.8929
0.9160
104,286
-0.07(-7.03%)
Apr 19, 2021
0.9852
0.9968
0.9622
0.9852
160,987
-0.02(-2.29%)
Apr 16, 2021
0.9891
1.020
0.9852
1.008
161,356
+0.00(+0.38%)
Apr 15, 2021
1.062
1.089
1.004
1.004
128,376
-0.08(-7.77%)
Apr 14, 2021
1.074
1.117
1.058
1.089
91,840
+0.02(+1.80%)
Apr 13, 2021
1.078
1.108
1.066
1.070
113,664
+0.00(+0.00%)
Apr 12, 2021
1.097
1.097
1.055
1.070
125,026
-0.04(-3.81%)
Apr 09, 2021
1.112
1.120
1.097
1.112
65,737
-0.01(-0.69%)
Apr 08, 2021
1.120
1.131
1.097
1.120
89,278
+0.00(+0.00%)
Apr 07, 2021
1.155
1.185
1.116
1.120
263,050
-0.04(-3.64%)
Apr 06, 2021
1.201
1.212
1.162
1.162
199,747
-0.07(-5.33%)
Apr 05, 2021
1.301
1.301
1.185
1.228
467,815
-0.09(-7.00%)
Apr 01, 2021
1.339
1.343
1.270
1.320
1,174,708
-0.07(-4.72%)
Mar 31, 2021
1.401
1.582
1.262
1.385
29,329,568
+0.20(+16.88%)
Mar 30, 2021
1.339
1.347
1.178
1.185
661,219
-0.08(-6.38%)
Mar 29, 2021
1.253
1.282
1.205
1.266
79,283
-0.02(-1.20%)
Mar 26, 2021
1.335
1.335
1.228
1.282
124,200
-0.02(-1.19%)
Mar 25, 2021
1.301
1.301
1.201
1.297
214,035
-0.02(-1.46%)
Mar 24, 2021
1.378
1.447
1.262
1.316
217,111
-0.06(-4.47%)
Mar 23, 2021
1.470
1.497
1.378
1.378
136,456
-0.13(-8.67%)
Mar 22, 2021
1.509
1.536
1.436
1.509
76,619
-0.02(-1.51%)
Mar 19, 2021
1.505
1.547
1.432
1.532
98,996
+0.02(+1.53%)
Mar 18, 2021
1.559
1.609
1.509
1.509
119,263
-0.05(-3.21%)
Mar 17, 2021
1.574
1.578
1.528
1.559
36,410
-0.01(-0.74%)
Mar 16, 2021
1.605
1.632
1.532
1.570
136,927
-0.02(-1.45%)
Mar 15, 2021
1.559
1.636
1.555
1.593
114,573
+0.04(+2.48%)
Mar 12, 2021
1.436
1.647
1.416
1.555
428,465
+0.13(+9.48%)
Mar 11, 2021
1.393
1.443
1.370
1.420
217,821
+0.03(+2.50%)
Mar 10, 2021
1.359
1.416
1.335
1.385
137,493
-0.01(-0.83%)
Mar 09, 2021
1.362
1.443
1.320
1.397
165,495
-0.03(-2.42%)
Mar 08, 2021
1.393
1.470
1.332
1.432
1,191,459
+0.11(+8.45%)
Mar 05, 2021
1.432
1.432
1.270
1.320
225,535
-0.15(-9.97%)
Mar 04, 2021
1.497
1.497
1.328
1.466
168,645
-0.01(-0.52%)
Mar 03, 2021
1.443
1.528
1.405
1.474
417,014
+0.03(+2.13%)
Mar 02, 2021
1.312
1.462
1.297
1.443
475,355
+0.15(+11.28%)
Mar 01, 2021
1.258
1.316
1.258
1.297
79,173
+0.06(+4.66%)
Feb 26, 2021
1.224
1.266
1.182
1.239
55,344
+0.03(+2.55%)
Feb 25, 2021
1.255
1.293
1.193
1.208
82,200
-0.05(-3.98%)
Feb 24, 2021
1.235
1.270
1.220
1.258
61,354
+0.04(+3.15%)
Feb 23, 2021
1.235
1.270
1.178
1.220
168,780
-0.08(-6.21%)
Feb 22, 2021
1.309
1.362
1.285
1.301
111,741
-0.08(-6.11%)
Feb 19, 2021
1.339
1.397
1.316
1.385
86,264
+0.04(+3.15%)
Feb 18, 2021
1.401
1.401
1.324
1.343
169,266
-0.05(-3.59%)
Feb 17, 2021
1.401
1.455
1.339
1.393
113,523
-0.01(-0.55%)
Feb 16, 2021
1.482
1.482
1.370
1.401
280,765
+0.03(+1.96%)
Feb 12, 2021
1.339
1.396
1.337
1.374
132,775
+0.05(+4.08%)
Feb 11, 2021
1.274
1.328
1.271
1.320
94,335
+0.05(+3.63%)
Feb 10, 2021
1.374
1.393
1.247
1.274
328,481
-0.10(-7.28%)
Feb 09, 2021
1.355
1.416
1.347
1.374
401,996
+0.03(+2.00%)
Feb 08, 2021
1.228
1.347
1.228
1.347
848,671
+0.16(+13.27%)
Feb 05, 2021
1.158
1.201
1.151
1.189
157,459
+0.02(+1.64%)
Feb 04, 2021
1.089
1.193
1.055
1.170
508,660
+0.08(+7.42%)
Feb 03, 2021
1.085
1.099
1.024
1.089
115,685
-0.01(-0.70%)
Feb 02, 2021
1.147
1.149
1.066
1.097
123,389
-0.03(-2.40%)
Feb 01, 2021
1.131
1.189
1.081
1.124
551,299
+0.03(+3.18%)
Jan 29, 2021
1.016
1.155
1.016
1.089
546,690
+0.06(+5.60%)
Jan 28, 2021
1.062
1.097
1.020
1.031
136,194
-0.03(-2.90%)
Jan 27, 2021
1.047
1.101
1.047
1.062
95,938
-0.03(-2.47%)
Jan 26, 2021
1.128
1.151
1.051
1.089
478,954
-0.02(-1.39%)
Jan 25, 2021
1.089
1.116
0.9852
1.105
606,927
+0.02(+1.41%)
Jan 22, 2021
0.9583
1.155
0.9490
1.089
1,278,901
+0.13(+14.11%)
Jan 21, 2021
0.9468
0.9622
0.9237
0.9545
77,817
+0.03(+2.90%)
Jan 20, 2021
0.9391
0.9429
0.9102
0.9275
102,930
+0.01(+0.84%)
Jan 19, 2021
0.9275
0.9506
0.8890
0.9198
187,384
+0.01(+1.27%)
Jan 15, 2021
0.9198
0.9352
0.8698
0.9083
156,160
-0.01(-0.84%)
Jan 14, 2021
0.9622
0.9814
0.9006
0.9160
264,968
-0.06(-5.93%)
Jan 13, 2021
0.9198
0.9929
0.9198
0.9737
189,052
+0.04(+4.12%)
Jan 12, 2021
0.9237
0.9506
0.9044
0.9352
165,950
+0.01(+0.83%)
Jan 11, 2021
0.9275
0.9391
0.9198
0.9275
62,256
-0.02(-2.43%)
Jan 08, 2021
0.9429
0.9583
0.9198
0.9506
123,421
+0.01(+0.82%)
Jan 07, 2021
0.9775
0.9852
0.9044
0.9429
219,980
+0.04(+4.26%)
Jan 06, 2021
0.9160
0.9582
0.9044
0.9044
169,668
-0.02(-1.67%)
Jan 05, 2021
0.8544
0.9198
0.8505
0.9198
216,488
+0.07(+7.66%)
Jan 04, 2021
0.8621
0.8852
0.8505
0.8544
51,714
-0.02(-2.20%)
Dec 31, 2020
0.8736
0.8736
0.8736
142,838
-0.01(-0.83%)
Dec 30, 2020
0.8698
0.9006
0.8509
0.8809
142,838
+0.01(+0.84%)
Dec 29, 2020
0.8890
0.9160
0.8659
0.8736
177,118
-0.02(-2.58%)
Dec 28, 2020
0.9622
0.9660
0.8813
0.8967
307,521
-0.06(-6.05%)
Dec 24, 2020
0.9699
0.9699
0.9314
0.9545
97,957
-0.01(-0.80%)
Dec 23, 2020
0.9352
0.9968
0.9275
0.9622
366,576
+0.03(+2.88%)
Dec 22, 2020
0.8775
0.9622
0.8775
0.9352
390,795
+0.07(+8.00%)
Dec 21, 2020
0.8775
0.9314
0.8659
0.8659
316,155
-0.04(-4.26%)
Dec 18, 2020
0.9314
0.9506
0.9006
0.9044
244,763
-0.03(-2.89%)
Dec 17, 2020
0.9775
0.9929
0.9255
0.9314
197,273
+0.01(+1.26%)
Dec 16, 2020
0.9391
0.9391
0.9044
0.9198
187,145
-0.02(-1.65%)
Dec 15, 2020
0.9583
0.9583
0.9275
0.9352
228,227
-0.02(-2.41%)
Dec 14, 2020
1.055
1.058
0.9429
0.9583
455,236
-0.11(-10.11%)
Dec 11, 2020
0.9660
1.143
0.9429
1.066
1,306,963
+0.05(+4.93%)
Dec 10, 2020
1.078
1.270
0.9314
1.016
14,225,940
+0.13(+15.28%)
Dec 09, 2020
0.8967
0.9160
0.8467
0.8813
302,885
+0.02(+2.23%)
Dec 08, 2020
0.8544
0.8813
0.8544
0.8621
179,326
+0.02(+1.82%)
Dec 07, 2020
0.9006
0.9314
0.8428
0.8467
266,547
-0.05(-5.58%)
Dec 04, 2020
0.9121
0.9429
0.8813
0.8967
243,464
-0.02(-2.51%)
Dec 03, 2020
0.9314
0.9545
0.9044
0.9198
478,592
-0.01(-0.83%)
Dec 02, 2020
0.9121
0.9545
0.8621
0.9275
262,720
-0.02(-1.63%)
Dec 01, 2020
0.9891
1.001
0.9265
0.9429
240,252
-0.04(-3.92%)
Nov 30, 2020
1.035
1.039
0.8813
0.9814
460,144
-0.04(-3.77%)
Nov 27, 2020
0.9737
1.039
0.9314
1.020
716,621
+0.07(+7.29%)
Nov 25, 2020
0.8505
0.9699
0.8159
0.9506
1,470,139
+0.13(+15.96%)
Nov 24, 2020
0.7659
0.8775
0.7505
0.8198
1,765,050
+0.04(+5.45%)
Nov 23, 2020
0.7697
0.8044
0.7659
0.7774
290,574
+0.01(+1.00%)
Nov 20, 2020
0.7582
0.7774
0.7324
0.7697
344,799
+0.01(+1.52%)
Nov 19, 2020
0.7197
0.7890
0.7158
0.7582
241,767
+0.01(+1.55%)
Nov 18, 2020
0.7351
0.7505
0.7274
0.7466
102,288
+0.02(+3.19%)
Nov 17, 2020
0.7004
0.7312
0.6928
0.7235
182,912
+0.03(+3.87%)
Nov 16, 2020
0.6735
0.7389
0.6620
0.6966
260,036
+0.01(+1.12%)
Nov 13, 2020
0.6812
0.7004
0.6812
0.6889
99,256
+0.01(+1.70%)
Nov 12, 2020
0.6543
0.6774
0.6466
0.6774
44,595
+0.00(+0.57%)
Nov 11, 2020
0.6504
0.6774
0.6427
0.6735
122,249
+0.01(+1.16%)
Nov 10, 2020
0.6735
0.6735
0.6389
0.6658
150,789
-0.01(-0.86%)
Nov 09, 2020
0.6966
0.7389
0.6658
0.6716
69,960
-0.02(-2.51%)
Nov 06, 2020
0.6812
0.6889
0.6543
0.6889
29,361
+0.01(+1.13%)
Nov 05, 2020
0.6966
0.7197
0.6735
0.6812
119,326
+0.00(+0.00%)
Nov 04, 2020
0.6735
0.6928
0.6543
0.6812
92,425
+0.02(+2.91%)
Nov 03, 2020
0.6312
0.6735
0.6312
0.6620
63,256
+0.03(+4.88%)
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.