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
)
0.7102
-0.0114 (-1.58%)
Streaming Delayed Price
Updated: 9:55 AM EDT, Jun 7, 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 (%)
Nov 30, 2022
0.0997
0.1029
0.0997
0.1029
202,275
+0.00(+2.47%)
Nov 29, 2022
0.0964
0.1018
0.0964
0.1004
396,329
+0.01(+6.30%)
Nov 28, 2022
0.0966
0.0966
0.0917
0.0945
165,939
+0.00(+4.64%)
Nov 25, 2022
0.0876
0.0925
0.0876
0.0903
14,550
+0.00(+1.92%)
Nov 23, 2022
0.0863
0.0945
0.0849
0.0886
328,511
+0.00(+3.53%)
Nov 22, 2022
0.0835
0.0859
0.0809
0.0856
45,885
+0.00(+2.42%)
Nov 21, 2022
0.0836
0.0849
0.0836
0.0836
67,736
-0.00(-1.84%)
Nov 18, 2022
0.0849
0.0862
0.0836
0.0851
137,870
+0.00(+4.97%)
Nov 17, 2022
0.0783
0.0849
0.0782
0.0811
293,207
+0.00(+3.08%)
Nov 16, 2022
0.0768
0.0787
0.0748
0.0787
52,162
+0.00(+0.46%)
Nov 15, 2022
0.0795
0.0795
0.0746
0.0783
119,112
-0.00(-0.33%)
Nov 14, 2022
0.0746
0.0788
0.0746
0.0786
75,601
+0.00(+5.37%)
Nov 11, 2022
0.0701
0.0755
0.0701
0.0746
78,740
-0.00(-1.21%)
Nov 10, 2022
0.0736
0.0768
0.0736
0.0755
74,481
-0.00(-1.65%)
Nov 09, 2022
0.0768
0.0768
0.0702
0.0767
142,374
+0.01(+7.43%)
Nov 08, 2022
0.0701
0.0727
0.0701
0.0714
41,655
+0.00(+1.73%)
Nov 07, 2022
0.0702
0.0755
0.0674
0.0702
89,618
+0.00(+0.62%)
Nov 04, 2022
0.0741
0.0755
0.0674
0.0698
93,446
-0.00(-5.08%)
Nov 03, 2022
0.0755
0.0762
0.0735
0.0735
51,590
-0.00(-0.82%)
Nov 02, 2022
0.0760
0.0760
0.0741
0.0741
16,872
+0.00(+0.81%)
Nov 01, 2022
0.0755
0.0755
0.0735
0.0735
20,100
+0.00(+0.04%)
Oct 31, 2022
0.0750
0.0768
0.0735
0.0735
151,456
-0.00(-4.00%)
Oct 28, 2022
0.0763
0.0780
0.0755
0.0766
107,915
+0.00(+0.35%)
Oct 27, 2022
0.0768
0.0795
0.0761
0.0763
66,341
+0.00(+1.09%)
Oct 26, 2022
0.0809
0.0809
0.0750
0.0755
242,832
-0.01(-6.62%)
Oct 25, 2022
0.0775
0.0809
0.0775
0.0808
105,318
+0.00(+4.28%)
Oct 24, 2022
0.0770
0.0780
0.0770
0.0775
61,630
-0.00(-0.16%)
Oct 21, 2022
0.0780
0.0788
0.0769
0.0776
34,896
-0.00(-0.48%)
Oct 20, 2022
0.0780
0.0780
0.0768
0.0780
30,904
+0.00(+1.53%)
Oct 19, 2022
0.0768
0.0780
0.0768
0.0768
59,552
+0.00(+0.00%)
Oct 18, 2022
0.0780
0.0780
0.0768
0.0768
47,762
+0.00(+0.19%)
Oct 17, 2022
0.0780
0.0780
0.0762
0.0767
22,719
-0.00(-0.72%)
Oct 14, 2022
0.0781
0.0781
0.0762
0.0772
56,977
+0.00(+0.53%)
Oct 13, 2022
0.0768
0.0775
0.0768
0.0768
39,110
+0.00(+0.00%)
Oct 12, 2022
0.0776
0.0779
0.0762
0.0768
20,716
+0.00(+0.90%)
Oct 11, 2022
0.0755
0.0781
0.0755
0.0761
46,293
+0.00(+0.89%)
Oct 10, 2022
0.0795
0.0795
0.0750
0.0755
83,489
+0.00(+1.74%)
Oct 07, 2022
0.0755
0.0755
0.0741
0.0742
118,630
+0.00(+0.90%)
Oct 06, 2022
0.0765
0.0773
0.0735
0.0735
116,166
-0.00(-5.13%)
Oct 05, 2022
0.0762
0.0781
0.0762
0.0775
29,383
+0.00(+1.66%)
Oct 04, 2022
0.0774
0.0781
0.0762
0.0762
100,844
+0.00(+2.84%)
Oct 03, 2022
0.0741
0.0778
0.0728
0.0741
129,040
+0.00(+1.83%)
Sep 30, 2022
0.0795
0.0795
0.0728
0.0728
35,051
-0.01(-6.88%)
Sep 29, 2022
0.0728
0.0809
0.0728
0.0782
43,295
+0.00(+3.53%)
Sep 28, 2022
0.0728
0.0782
0.0728
0.0755
27,973
-0.00(-3.06%)
Sep 27, 2022
0.0728
0.0809
0.0728
0.0779
41,692
-0.00(-3.67%)
Sep 26, 2022
0.0721
0.0836
0.0701
0.0808
260,544
+0.01(+7.14%)
Sep 23, 2022
0.0745
0.0795
0.0701
0.0755
202,631
+0.00(+1.16%)
Sep 22, 2022
0.0822
0.0822
0.0725
0.0746
151,359
-0.01(-10.49%)
Sep 21, 2022
0.0783
0.0835
0.0748
0.0833
145,267
-0.00(-0.26%)
Sep 20, 2022
0.0809
0.0843
0.0809
0.0836
45,105
-0.00(-1.59%)
Sep 19, 2022
0.0876
0.0876
0.0795
0.0849
30,733
-0.00(-1.82%)
Sep 16, 2022
0.0799
0.0865
0.0755
0.0865
227,518
+0.00(+1.87%)
Sep 15, 2022
0.0817
0.0849
0.0795
0.0849
134,909
+0.00(+3.94%)
Sep 14, 2022
0.0822
0.0849
0.0817
0.0817
125,597
+0.00(+1.68%)
Sep 13, 2022
0.0833
0.0833
0.0803
0.0803
74,644
-0.00(-2.30%)
Sep 12, 2022
0.0814
0.0854
0.0814
0.0822
73,450
+0.00(+0.00%)
Sep 09, 2022
0.0868
0.0875
0.0803
0.0822
70,378
+0.00(+0.66%)
Sep 08, 2022
0.0804
0.0817
0.0804
0.0817
12,762
+0.00(+1.63%)
Sep 07, 2022
0.0836
0.0865
0.0803
0.0804
40,030
-0.00(-5.35%)
Sep 06, 2022
0.0863
0.0863
0.0836
0.0849
14,943
-0.00(-2.30%)
Sep 02, 2022
0.0890
0.0890
0.0835
0.0869
54,707
+0.00(+0.75%)
Sep 01, 2022
0.0876
0.0940
0.0849
0.0863
309,642
-0.00(-1.54%)
Aug 31, 2022
0.0876
0.0903
0.0876
0.0876
117,888
+0.00(+0.00%)
Aug 30, 2022
0.0876
0.0889
0.0876
0.0876
58,498
-0.00(-0.15%)
Aug 29, 2022
0.0889
0.0890
0.0876
0.0877
64,301
-0.00(-1.36%)
Aug 26, 2022
0.0892
0.0930
0.0876
0.0889
68,434
-0.00(-2.93%)
Aug 25, 2022
0.0930
0.0930
0.0890
0.0916
31,319
+0.00(+3.00%)
Aug 24, 2022
0.0849
0.0934
0.0849
0.0890
58,654
+0.00(+0.55%)
Aug 23, 2022
0.0943
0.0964
0.0876
0.0885
413,521
-0.01(-6.23%)
Aug 22, 2022
0.0971
0.0971
0.0943
0.0944
49,313
-0.00(-3.18%)
Aug 19, 2022
0.0993
0.1011
0.0970
0.0975
154,097
-0.00(-0.03%)
Aug 18, 2022
0.1011
0.1047
0.0944
0.0975
129,456
+0.00(+0.44%)
Aug 17, 2022
0.0957
0.1047
0.0957
0.0970
149,697
+0.00(+2.87%)
Aug 16, 2022
0.0898
0.1011
0.0898
0.0943
346,274
-0.00(-0.03%)
Aug 15, 2022
0.0935
0.0997
0.0916
0.0944
150,825
+0.00(+1.02%)
Aug 12, 2022
0.0943
0.0980
0.0917
0.0934
148,176
-0.00(-1.04%)
Aug 11, 2022
0.1004
0.1004
0.0934
0.0944
86,687
-0.01(-5.61%)
Aug 10, 2022
0.0930
0.1011
0.0903
0.1000
126,458
+0.01(+7.51%)
Aug 09, 2022
0.0960
0.0997
0.0921
0.0930
165,094
-0.00(-2.80%)
Aug 08, 2022
0.0926
0.1018
0.0898
0.0957
282,782
+0.00(+3.39%)
Aug 05, 2022
0.0930
0.0948
0.0926
0.0926
92,326
-0.00(-3.92%)
Aug 04, 2022
0.0957
0.0970
0.0904
0.0963
97,357
+0.00(+2.11%)
Aug 03, 2022
0.0957
0.0970
0.0876
0.0943
91,473
-0.00(-1.02%)
Aug 02, 2022
0.0876
0.0989
0.0876
0.0953
192,028
+0.01(+7.27%)
Aug 01, 2022
0.0903
0.0942
0.0876
0.0889
122,221
+0.00(+0.64%)
Jul 29, 2022
0.0877
0.0937
0.0876
0.0883
102,640
-0.00(-2.22%)
Jul 28, 2022
0.0876
0.0943
0.0876
0.0903
198,194
-0.00(-2.18%)
Jul 27, 2022
0.0876
0.0943
0.0876
0.0923
48,111
+0.00(+5.37%)
Jul 26, 2022
0.0836
0.0889
0.0836
0.0876
37,730
+0.00(+2.20%)
Jul 25, 2022
0.0876
0.0896
0.0809
0.0857
185,261
+0.00(+2.58%)
Jul 22, 2022
0.0908
0.0908
0.0741
0.0836
256,648
-0.01(-6.44%)
Jul 21, 2022
0.0930
0.0943
0.0863
0.0893
117,227
+0.00(+3.53%)
Jul 20, 2022
0.0889
0.0889
0.0863
0.0863
26,622
+0.00(+0.02%)
Jul 19, 2022
0.0858
0.0889
0.0858
0.0863
22,957
-0.00(-1.42%)
Jul 18, 2022
0.0883
0.0915
0.0858
0.0875
93,491
-0.00(-0.51%)
Jul 15, 2022
0.0876
0.0903
0.0876
0.0879
44,081
-0.00(-2.04%)
Jul 14, 2022
0.0922
0.0922
0.0876
0.0898
11,070
-0.00(-1.87%)
Jul 13, 2022
0.0930
0.0936
0.0835
0.0915
122,028
-0.00(-2.20%)
Jul 12, 2022
0.0876
0.0936
0.0849
0.0935
248,561
+0.01(+11.04%)
Jul 11, 2022
0.0809
0.0876
0.0809
0.0842
128,291
+0.00(+4.15%)
Jul 08, 2022
0.0822
0.0836
0.0784
0.0809
59,671
+0.00(+0.70%)
Jul 07, 2022
0.0795
0.0822
0.0795
0.0803
33,300
+0.00(+4.31%)
Jul 06, 2022
0.0768
0.0822
0.0741
0.0770
565,601
-0.00(-1.64%)
Jul 05, 2022
0.0755
0.0836
0.0730
0.0783
175,378
+0.00(+3.73%)
Jul 01, 2022
0.0728
0.0782
0.0687
0.0755
99,049
+0.00(+3.68%)
Jun 30, 2022
0.0755
0.0807
0.0728
0.0728
100,918
-0.00(-2.17%)
Jun 29, 2022
0.0808
0.0808
0.0741
0.0744
257,613
-0.00(-4.83%)
Jun 28, 2022
0.0781
0.0808
0.0755
0.0782
122,770
+0.00(+0.02%)
Jun 27, 2022
0.0795
0.0816
0.0776
0.0782
180,193
-0.00(-1.69%)
Jun 24, 2022
0.0809
0.0876
0.0795
0.0795
334,662
-0.00(-5.45%)
Jun 23, 2022
0.0837
0.0876
0.0836
0.0841
67,551
+0.00(+3.38%)
Jun 22, 2022
0.0836
0.0862
0.0813
0.0813
64,739
-0.00(-1.02%)
Jun 21, 2022
0.0876
0.0876
0.0822
0.0822
56,770
-0.00(-0.23%)
Jun 17, 2022
0.0836
0.0885
0.0797
0.0824
62,357
+0.00(+0.66%)
Jun 16, 2022
0.0889
0.0889
0.0797
0.0818
172,781
-0.00(-2.06%)
Jun 15, 2022
0.0797
0.0882
0.0797
0.0836
47,302
+0.00(+1.67%)
Jun 14, 2022
0.0849
0.0862
0.0797
0.0822
85,396
+0.00(+1.63%)
Jun 13, 2022
0.0849
0.0883
0.0795
0.0809
92,074
-0.00(-5.08%)
Jun 10, 2022
0.0849
0.0867
0.0836
0.0852
35,252
+0.00(+0.33%)
Jun 09, 2022
0.0768
0.0849
0.0755
0.0849
429,571
+0.01(+8.64%)
Jun 08, 2022
0.0755
0.0782
0.0754
0.0782
58,610
+0.00(+3.59%)
Jun 07, 2022
0.0748
0.0782
0.0741
0.0754
222,851
+0.00(+0.48%)
Jun 06, 2022
0.0780
0.0782
0.0748
0.0751
55,249
-0.00(-3.78%)
Jun 03, 2022
0.0775
0.0782
0.0768
0.0780
79,259
+0.00(+0.71%)
Jun 02, 2022
0.0782
0.0782
0.0775
0.0775
9,527
+0.00(+0.03%)
Jun 01, 2022
0.0766
0.0775
0.0766
0.0775
132,409
+0.00(+1.18%)
May 31, 2022
0.0728
0.0782
0.0721
0.0766
22,994
+0.01(+7.17%)
May 27, 2022
0.0721
0.0782
0.0714
0.0714
204,256
-0.00(-0.71%)
May 26, 2022
0.0741
0.0743
0.0714
0.0719
138,708
+0.00(+3.23%)
May 25, 2022
0.0697
0.0697
0.0697
0.0697
5,438
-0.00(-4.40%)
May 24, 2022
0.0749
0.0808
0.0674
0.0729
698,640
-0.01(-6.55%)
May 23, 2022
0.0771
0.0795
0.0771
0.0780
41,195
+0.00(+4.51%)
May 20, 2022
0.0782
0.0822
0.0746
0.0746
498,732
-0.00(-1.79%)
May 19, 2022
0.0795
0.0795
0.0732
0.0760
143,895
+0.00(+2.14%)
May 18, 2022
0.0727
0.0763
0.0727
0.0744
42,479
-0.00(-3.97%)
May 17, 2022
0.0768
0.0781
0.0750
0.0775
171,133
-0.00(-0.43%)
May 16, 2022
0.0768
0.0781
0.0764
0.0778
98,462
+0.00(+1.10%)
May 13, 2022
0.0741
0.0795
0.0741
0.0770
372,281
+0.00(+5.88%)
May 12, 2022
0.0633
0.0741
0.0633
0.0727
424,473
+0.01(+14.55%)
May 11, 2022
0.0658
0.0739
0.0627
0.0635
410,093
-0.00(-5.29%)
May 10, 2022
0.0884
0.0884
0.0646
0.0670
886,262
-0.01(-9.68%)
May 09, 2022
0.0873
0.0891
0.0742
0.0742
916,149
-0.01(-11.22%)
May 06, 2022
0.0904
0.0904
0.0811
0.0836
273,284
-0.01(-9.87%)
May 05, 2022
0.0876
0.0962
0.0813
0.0927
665,859
+0.00(+4.23%)
May 04, 2022
0.0910
0.0916
0.0877
0.0890
347,409
-0.00(-4.19%)
May 03, 2022
0.0964
0.0989
0.0903
0.0929
535,320
-0.01(-6.12%)
May 02, 2022
0.1119
0.1119
0.0960
0.0989
146,803
-0.00(-0.15%)
Apr 29, 2022
0.1023
0.1023
0.0970
0.0991
204,078
-0.00(-3.29%)
Apr 28, 2022
0.0957
0.1034
0.0957
0.1024
131,726
+0.00(+3.71%)
Apr 27, 2022
0.1011
0.1047
0.0961
0.0988
255,921
-0.01(-5.66%)
Apr 26, 2022
0.1067
0.1124
0.0997
0.1047
285,801
-0.00(-1.92%)
Apr 25, 2022
0.1119
0.1143
0.1065
0.1067
94,923
-0.01(-4.58%)
Apr 22, 2022
0.1078
0.1129
0.1058
0.1119
51,605
-0.00(-0.67%)
Apr 21, 2022
0.1132
0.1132
0.1051
0.1126
313,025
+0.00(+3.40%)
Apr 20, 2022
0.1092
0.1105
0.1046
0.1089
159,684
-0.00(-2.24%)
Apr 19, 2022
0.1146
0.1186
0.1105
0.1114
164,099
+0.00(+3.39%)
Apr 18, 2022
0.1253
0.1253
0.1024
0.1077
883,175
-0.02(-13.07%)
Apr 14, 2022
0.1187
0.1253
0.1186
0.1239
94,396
+0.00(+3.33%)
Apr 13, 2022
0.1159
0.1240
0.1159
0.1200
324,949
+0.01(+6.98%)
Apr 12, 2022
0.1253
0.1269
0.1105
0.1121
1,066,485
-0.01(-7.56%)
Apr 11, 2022
0.1240
0.1269
0.1200
0.1213
731,503
-0.01(-5.26%)
Apr 08, 2022
0.1132
0.1415
0.1107
0.1280
4,900,399
+0.02(+15.85%)
Apr 07, 2022
0.1132
0.1137
0.1105
0.1105
255,832
-0.00(-3.53%)
Apr 06, 2022
0.1186
0.1213
0.1139
0.1146
115,862
-0.00(-2.29%)
Apr 05, 2022
0.1146
0.1201
0.1146
0.1172
325,810
-0.00(-2.44%)
Apr 04, 2022
0.1166
0.1240
0.1152
0.1202
160,916
+0.00(+2.49%)
Apr 01, 2022
0.1220
0.1220
0.1160
0.1173
96,207
-0.01(-4.67%)
Mar 31, 2022
0.1240
0.1240
0.1206
0.1230
137,002
+0.00(+2.54%)
Mar 30, 2022
0.1199
0.1253
0.1186
0.1199
65,162
+0.00(+1.14%)
Mar 29, 2022
0.1187
0.1253
0.1186
0.1186
138,063
+0.00(+1.15%)
Mar 28, 2022
0.1213
0.1253
0.1172
0.1173
102,959
-0.00(-3.32%)
Mar 25, 2022
0.1159
0.1213
0.1124
0.1213
546,739
+0.01(+5.26%)
Mar 24, 2022
0.1146
0.1172
0.1146
0.1152
64,538
-0.00(-1.70%)
Mar 23, 2022
0.1172
0.1172
0.1146
0.1172
147,998
-0.00(-1.17%)
Mar 22, 2022
0.1199
0.1206
0.1161
0.1186
260,269
+0.00(+0.00%)
Mar 21, 2022
0.1187
0.1213
0.1155
0.1186
113,050
+0.00(+0.80%)
Mar 18, 2022
0.1132
0.1177
0.1099
0.1177
275,970
+0.00(+4.00%)
Mar 17, 2022
0.1058
0.1146
0.1051
0.1131
178,613
+0.00(+2.43%)
Mar 16, 2022
0.1024
0.1104
0.1011
0.1104
293,726
+0.01(+7.81%)
Mar 15, 2022
0.0997
0.1046
0.0999
0.1024
196,272
+0.00(+2.70%)
Mar 14, 2022
0.1048
0.1048
0.0985
0.0997
365,262
-0.01(-4.79%)
Mar 11, 2022
0.1102
0.1102
0.1024
0.1048
603,457
-0.00(-4.00%)
Mar 10, 2022
0.1142
0.1142
0.1072
0.1091
418,893
-0.00(-2.57%)
Mar 09, 2022
0.1105
0.1145
0.1105
0.1120
364,846
+0.00(+1.09%)
Mar 08, 2022
0.1119
0.1126
0.1096
0.1108
206,994
-0.00(-0.35%)
Mar 07, 2022
0.1159
0.1160
0.1092
0.1112
397,798
-0.00(-3.29%)
Mar 04, 2022
0.1199
0.1199
0.1150
0.1150
152,472
-0.00(-1.38%)
Mar 03, 2022
0.1166
0.1199
0.1166
0.1166
330,158
-0.00(-1.15%)
Mar 02, 2022
0.1166
0.1267
0.1162
0.1179
592,683
+0.00(+1.17%)
Mar 01, 2022
0.1160
0.1226
0.1160
0.1166
261,842
-0.00(-2.81%)
Feb 28, 2022
0.1213
0.1240
0.1159
0.1199
202,364
+0.00(+0.00%)
Feb 25, 2022
0.1154
0.1240
0.1159
0.1199
270,398
+0.00(+4.33%)
Feb 24, 2022
0.1190
0.1199
0.1132
0.1150
260,158
-0.00(-4.12%)
Feb 23, 2022
0.1186
0.1213
0.1112
0.1199
367,503
+0.00(+0.94%)
Feb 22, 2022
0.1294
0.1294
0.1165
0.1188
794,373
-0.01(-7.59%)
Feb 18, 2022
0.1286
0
-0.00(-2.46%)
Feb 17, 2022
0.1294
0.1344
0.1252
0.1318
305,828
-0.00(-0.71%)
Feb 16, 2022
0.1313
0.1388
0.1294
0.1328
329,223
+0.00(+1.18%)
Feb 15, 2022
0.1334
0.1334
0.1292
0.1312
186,092
+0.00(+0.35%)
Feb 14, 2022
0.1334
0.1361
0.1307
0.1307
417,721
-0.00(-1.93%)
Feb 11, 2022
0.1316
0.1334
0.1294
0.1333
264,402
+0.00(+1.45%)
Feb 10, 2022
0.1334
0.1335
0.1291
0.1314
604,444
-0.00(-1.94%)
Feb 09, 2022
0.1289
0.1348
0.1289
0.1340
711,269
+0.00(+2.48%)
Feb 08, 2022
0.1321
0.1348
0.1280
0.1308
321,447
-0.00(-0.99%)
Feb 07, 2022
0.1334
0.1388
0.1317
0.1321
780,727
-0.00(-2.50%)
Feb 04, 2022
0.1334
0.1375
0.1300
0.1355
476,776
+0.00(+2.56%)
Feb 03, 2022
0.1348
0.1288
0.1321
1,488,918
-0.01(-5.31%)
Feb 02, 2022
0.1388
0.1456
0.1306
0.1395
7,230,318
+0.00(+1.13%)
Feb 01, 2022
0.1361
0.1415
0.1280
0.1379
768,982
+0.01(+5.50%)
Jan 31, 2022
0.1253
0.1388
0.1240
0.1307
410,345
+0.00(+3.19%)
Jan 28, 2022
0.1240
0.1311
0.1213
0.1267
705,192
+0.00(+3.86%)
Jan 27, 2022
0.1310
0.1348
0.1213
0.1220
811,387
-0.01(-6.08%)
Jan 26, 2022
0.1456
0.1456
0.1279
0.1299
1,169,036
-0.01(-9.94%)
Jan 25, 2022
0.1186
0.1550
0.1186
0.1442
11,466,595
+0.03(+23.46%)
Jan 24, 2022
0.1280
0.1280
0.1109
0.1168
2,730,054
-0.01(-10.63%)
Jan 21, 2022
0.1415
0.1429
0.1294
0.1307
3,060,680
-0.01(-9.36%)
Jan 20, 2022
0.1469
0.1496
0.1415
0.1442
771,497
-0.00(-0.93%)
Jan 19, 2022
0.1523
0.1536
0.1442
0.1456
1,391,078
-0.01(-3.57%)
Jan 18, 2022
0.1590
0.1605
0.1496
0.1509
2,020,647
-0.01(-5.09%)
Jan 14, 2022
0.1590
0
-0.02(-10.61%)
Jan 13, 2022
0.1954
0.1954
0.1766
0.1779
1,307,604
-0.01(-7.69%)
Jan 12, 2022
0.1995
0.1995
0.1900
0.1927
1,388,318
-0.00(-0.69%)
Jan 11, 2022
0.1927
0.2102
0.1875
0.1941
5,304,475
+0.00(+2.13%)
Jan 10, 2022
0.1927
0.1941
0.1846
0.1900
1,168,264
+0.00(+2.17%)
Jan 07, 2022
0.1887
0.1900
0.1819
0.1860
1,182,711
-0.01(-3.50%)
Jan 06, 2022
0.1725
0.1954
0.1685
0.1927
10,973,976
+0.02(+11.72%)
Jan 05, 2022
0.1725
0.1752
0.1685
0.1725
1,216,227
+0.00(+0.00%)
Jan 04, 2022
0.1752
0.1752
0.1702
0.1725
688,186
-0.00(-1.54%)
Jan 03, 2022
0.1739
0.1765
0.1712
0.1752
651,717
+0.00(+0.78%)
Dec 31, 2021
0.1739
0.1766
0.1725
0.1739
807,395
+0.00(+0.00%)
Dec 30, 2021
0.1739
0.1792
0.1739
0.1739
325,506
+0.00(+0.00%)
Dec 29, 2021
0.1819
0.1833
0.1725
0.1739
1,211,241
-0.01(-3.01%)
Dec 28, 2021
0.1806
0.1819
0.1739
0.1792
926,314
+0.00(+2.31%)
Dec 27, 2021
0.1806
0.1819
0.1739
0.1752
535,854
-0.00(-2.26%)
Dec 23, 2021
0.1806
0.1806
0.1752
0.1792
672,700
+0.00(+1.53%)
Dec 22, 2021
0.1792
0.1792
0.1752
0.1766
718,222
+0.00(+0.00%)
Dec 21, 2021
0.1792
0.1792
0.1725
0.1766
1,119,523
+0.00(+0.77%)
Dec 20, 2021
0.1712
0.1792
0.1698
0.1752
1,032,717
+0.01(+3.17%)
Dec 17, 2021
0.1779
0.1819
0.1698
0.1698
1,326,792
-0.01(-4.55%)
Dec 16, 2021
0.1779
0.1873
0.1773
0.1779
646,063
-0.00(-0.75%)
Dec 15, 2021
0.1860
0.1860
0.1712
0.1792
1,380,720
-0.00(-1.48%)
Dec 14, 2021
0.1779
0.1846
0.1779
0.1819
521,044
+0.00(+0.00%)
Dec 13, 2021
0.1927
0.1939
0.1779
0.1819
1,116,458
-0.01(-3.57%)
Dec 10, 2021
0.1873
0.1914
0.1833
0.1887
772,706
+0.00(+0.00%)
Dec 09, 2021
0.1900
0.1954
0.1867
0.1887
2,787,433
+0.00(+0.72%)
Dec 08, 2021
0.1846
0.1887
0.1806
0.1873
1,297,758
+0.00(+0.00%)
Dec 07, 2021
0.1819
0.1873
0.1766
0.1873
1,704,416
+0.01(+4.51%)
Dec 06, 2021
0.1752
0.1792
0.1698
0.1792
1,422,858
+0.00(+0.76%)
Dec 03, 2021
0.1819
0.1819
0.1699
0.1779
763,825
-0.00(-0.75%)
Dec 02, 2021
0.1792
0.1807
0.1766
0.1792
651,368
-0.00(-0.75%)
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.