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
Beyondspring Inc
(NQ:
BYSI
)
2.330
-0.200 (-7.91%)
Streaming Delayed Price
Updated: 2:48 PM EDT, Jun 5, 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 (%)
Feb 29, 2024
1.300
1.440
1.300
1.330
110,653
+0.04(+3.10%)
Feb 28, 2024
1.200
1.320
1.172
1.290
104,965
+0.10(+8.40%)
Feb 27, 2024
1.100
1.220
1.100
1.190
98,168
+0.00(+0.00%)
Feb 26, 2024
1.070
1.200
1.070
1.190
40,941
+0.10(+9.17%)
Feb 23, 2024
1.050
1.170
1.050
1.090
31,112
+0.02(+1.87%)
Feb 22, 2024
1.150
1.183
1.070
1.070
43,641
-0.09(-7.76%)
Feb 21, 2024
1.150
1.220
1.126
1.160
31,001
-0.02(-1.69%)
Feb 20, 2024
1.280
1.320
1.130
1.180
50,387
-0.15(-11.28%)
Feb 16, 2024
1.380
1.400
1.270
1.330
32,034
-0.04(-2.92%)
Feb 15, 2024
1.410
1.430
1.330
1.370
81,505
-0.02(-1.44%)
Feb 14, 2024
1.360
1.450
1.350
1.390
48,105
+0.02(+1.46%)
Feb 13, 2024
1.260
1.480
1.200
1.370
79,926
+0.02(+1.48%)
Feb 12, 2024
1.540
1.600
1.320
1.350
126,487
-0.14(-9.40%)
Feb 09, 2024
1.140
1.640
1.140
1.490
399,932
+0.34(+30.13%)
Feb 08, 2024
1.090
1.150
1.090
1.145
70,427
+0.04(+4.09%)
Feb 07, 2024
1.040
1.140
1.040
1.100
59,576
+0.06(+5.77%)
Feb 06, 2024
1.000
1.050
0.9847
1.040
21,341
-0.02(-1.89%)
Feb 05, 2024
1.000
1.060
0.9701
1.060
44,044
+0.06(+6.00%)
Feb 02, 2024
0.9900
1.000
0.9800
1.000
26,414
+0.00(+0.00%)
Feb 01, 2024
0.9782
1.020
0.9782
1.000
82,889
+0.02(+2.04%)
Jan 31, 2024
0.9998
0.9998
0.9700
0.9800
22,261
+0.01(+1.03%)
Jan 30, 2024
0.9650
0.9998
0.9500
0.9700
24,316
-0.01(-1.02%)
Jan 29, 2024
0.8700
1.000
0.8700
0.9800
59,801
+0.07(+7.67%)
Jan 26, 2024
0.8700
0.9200
0.8700
0.9102
35,290
+0.02(+2.26%)
Jan 25, 2024
0.9000
0.9199
0.8900
0.8901
20,627
-0.01(-1.10%)
Jan 24, 2024
0.8700
0.9300
0.8700
0.9000
168,676
+0.00(+0.22%)
Jan 23, 2024
0.8600
0.8980
0.8501
0.8980
67,805
+0.03(+3.70%)
Jan 22, 2024
0.8600
0.9000
0.8200
0.8660
53,811
-0.01(-1.59%)
Jan 19, 2024
0.8900
0.8980
0.8600
0.8800
24,898
-0.02(-2.22%)
Jan 18, 2024
0.8600
0.9000
0.8400
0.9000
58,403
+0.05(+5.53%)
Jan 17, 2024
0.9000
0.9000
0.8400
0.8528
12,688
-0.02(-2.73%)
Jan 16, 2024
0.9000
0.9000
0.8500
0.8767
14,176
-0.00(-0.37%)
Jan 12, 2024
0.9000
0.9000
0.8350
0.8800
55,354
+0.03(+3.51%)
Jan 11, 2024
0.9100
0.9298
0.8355
0.8502
31,283
-0.05(-5.54%)
Jan 10, 2024
0.9870
0.9870
0.9000
0.9001
12,400
+0.01(+1.36%)
Jan 09, 2024
0.9400
0.9800
0.7777
0.8880
103,378
-0.05(-5.28%)
Jan 08, 2024
0.9200
0.9400
0.9200
0.9375
17,221
+0.01(+0.81%)
Jan 05, 2024
0.9000
0.9367
0.8700
0.9300
20,578
+0.03(+3.33%)
Jan 04, 2024
0.8900
0.9100
0.8730
0.9000
16,006
+0.01(+1.12%)
Jan 03, 2024
0.9000
0.9000
0.8560
0.8900
23,808
+0.03(+3.97%)
Jan 02, 2024
0.8700
0.9000
0.8560
0.8560
15,901
-0.04(-4.89%)
Dec 29, 2023
0.8600
0.9131
0.8600
0.9000
40,351
+0.02(+2.51%)
Dec 28, 2023
0.8474
0.8900
0.8385
0.8780
115,969
-0.01(-1.35%)
Dec 27, 2023
0.8900
0.8908
0.8300
0.8900
46,382
-0.02(-2.09%)
Dec 26, 2023
0.8300
0.9300
0.8266
0.9090
62,666
+0.02(+1.93%)
Dec 22, 2023
0.9100
0.9450
0.8918
0.8918
18,863
-0.02(-2.00%)
Dec 21, 2023
0.9200
0.9500
0.8800
0.9100
90,340
-0.01(-1.12%)
Dec 20, 2023
0.9600
1.010
0.9100
0.9203
54,780
-0.03(-3.13%)
Dec 19, 2023
0.9400
1.030
0.9400
0.9500
85,057
-0.06(-5.94%)
Dec 18, 2023
1.030
1.040
0.9600
1.010
101,165
+0.02(+2.02%)
Dec 15, 2023
0.9490
1.050
0.9490
0.9900
56,935
+0.06(+6.45%)
Dec 14, 2023
0.9900
0.9900
0.9300
0.9300
32,230
-0.02(-2.11%)
Dec 13, 2023
0.8600
0.9700
0.8600
0.9500
40,477
+0.06(+6.98%)
Dec 12, 2023
0.8508
0.9100
0.8508
0.8880
12,386
+0.01(+0.91%)
Dec 11, 2023
0.8900
0.9100
0.8800
0.8800
11,538
+0.00(+0.00%)
Dec 08, 2023
0.8600
0.9122
0.8600
0.8800
7,911
+0.00(+0.00%)
Dec 07, 2023
0.8900
0.9100
0.8500
0.8800
59,446
+0.01(+0.86%)
Dec 06, 2023
0.8520
0.9200
0.8520
0.8725
28,807
+0.00(+0.29%)
Dec 05, 2023
0.8510
0.9000
0.8510
0.8700
8,202
-0.02(-2.13%)
Dec 04, 2023
0.8828
0.9200
0.8700
0.8889
16,636
+0.02(+2.17%)
Dec 01, 2023
0.8600
0.9100
0.8100
0.8700
41,241
+0.02(+1.75%)
Nov 30, 2023
0.8500
0.9200
0.8500
0.8550
37,872
-0.03(-2.84%)
Nov 29, 2023
0.8722
0.9800
0.8722
0.8800
26,579
+0.01(+0.92%)
Nov 28, 2023
0.8700
0.9200
0.8700
0.8720
18,932
+0.00(+0.23%)
Nov 27, 2023
0.9100
0.9360
0.8500
0.8700
19,320
+0.00(+0.00%)
Nov 24, 2023
0.9000
0.9700
0.8200
0.8700
10,281
-0.04(-4.40%)
Nov 22, 2023
0.9100
0.9688
0.9100
0.9100
5,766
+0.00(+0.00%)
Nov 21, 2023
0.9100
0.9650
0.9100
0.9100
5,808
-0.01(-0.99%)
Nov 20, 2023
0.9202
0.9800
0.8361
0.9191
55,715
+0.01(+1.22%)
Nov 17, 2023
0.9300
0.9800
0.8600
0.9080
23,473
-0.03(-2.78%)
Nov 16, 2023
0.9800
0.9800
0.8200
0.9340
15,899
+0.02(+2.33%)
Nov 15, 2023
0.8730
0.9600
0.8000
0.9127
62,632
+0.01(+1.41%)
Nov 14, 2023
0.8827
0.9806
0.8406
0.9000
83,970
-0.01(-1.10%)
Nov 13, 2023
0.9400
0.9400
0.8589
0.9100
80,579
-0.03(-3.19%)
Nov 10, 2023
1.020
1.020
0.9300
0.9400
15,034
+0.01(+1.24%)
Nov 09, 2023
0.9700
0.9700
0.9200
0.9285
27,362
-0.03(-3.28%)
Nov 08, 2023
0.9572
1.044
0.9300
0.9600
42,002
+0.00(+0.29%)
Nov 07, 2023
0.9201
0.9900
0.9201
0.9572
7,540
-0.02(-1.61%)
Nov 06, 2023
1.000
1.002
0.9300
0.9729
39,866
+0.04(+4.61%)
Nov 03, 2023
0.9400
0.9900
0.9200
0.9300
23,026
+0.01(+1.09%)
Nov 02, 2023
0.9500
0.9900
0.9000
0.9200
36,717
-0.06(-6.12%)
Nov 01, 2023
0.9800
0.9900
0.9060
0.9800
73,007
-0.01(-1.01%)
Oct 31, 2023
0.9700
1.090
0.8411
0.9900
105,054
-0.05(-4.81%)
Oct 30, 2023
1.070
1.075
1.000
1.040
66,066
-0.02(-1.89%)
Oct 27, 2023
1.090
1.150
1.060
1.060
115,195
+0.00(+0.00%)
Oct 26, 2023
1.120
1.200
1.060
1.060
100,968
-0.06(-5.36%)
Oct 25, 2023
1.020
1.130
1.020
1.120
169,785
+0.09(+8.74%)
Oct 24, 2023
1.030
1.055
1.010
1.030
125,023
-0.01(-0.96%)
Oct 23, 2023
1.020
1.100
1.010
1.040
48,936
+0.04(+4.00%)
Oct 20, 2023
1.000
1.080
1.000
1.000
133,366
-0.04(-3.85%)
Oct 19, 2023
1.085
1.085
1.010
1.040
97,751
+0.02(+1.96%)
Oct 18, 2023
1.010
1.120
1.000
1.020
154,486
-0.01(-0.97%)
Oct 17, 2023
1.010
1.090
0.9960
1.030
99,110
+0.01(+0.98%)
Oct 16, 2023
1.130
1.130
1.000
1.020
126,569
+0.02(+2.00%)
Oct 13, 2023
0.9700
1.180
0.9050
1.000
408,730
-0.07(-6.54%)
Oct 12, 2023
0.7300
1.230
0.7300
1.070
1,423,892
+0.34(+46.33%)
Oct 11, 2023
0.6700
0.7605
0.6700
0.7312
158,262
+0.05(+6.60%)
Oct 10, 2023
0.6811
0.6999
0.6534
0.6859
33,668
+0.02(+2.37%)
Oct 09, 2023
0.7200
0.7200
0.6594
0.6700
58,617
-0.07(-9.34%)
Oct 06, 2023
0.7300
0.7537
0.7201
0.7390
43,329
-0.04(-4.87%)
Oct 05, 2023
0.7200
0.7892
0.7100
0.7768
16,222
+0.02(+2.62%)
Oct 04, 2023
0.7600
0.7990
0.7200
0.7570
27,488
-0.00(-0.41%)
Oct 03, 2023
0.7600
0.7995
0.7500
0.7601
19,395
-0.04(-4.99%)
Oct 02, 2023
0.7800
0.8000
0.7200
0.8000
11,888
+0.00(+0.00%)
Sep 29, 2023
0.7200
0.8000
0.6850
0.8000
66,145
+0.05(+7.17%)
Sep 28, 2023
0.7262
0.7800
0.7112
0.7465
31,637
-0.00(-0.47%)
Sep 27, 2023
0.7500
0.8200
0.7114
0.7500
11,994
-0.02(-2.96%)
Sep 26, 2023
0.7400
0.7800
0.7300
0.7729
16,134
+0.02(+3.05%)
Sep 25, 2023
0.7593
0.8077
0.7500
0.7500
38,685
-0.04(-5.06%)
Sep 22, 2023
0.7701
0.8250
0.7375
0.7900
17,731
-0.04(-4.82%)
Sep 21, 2023
0.8100
0.8400
0.7283
0.8300
39,925
+0.02(+2.70%)
Sep 20, 2023
0.8500
0.8500
0.8082
0.8082
39,889
-0.05(-6.02%)
Sep 19, 2023
0.8800
0.8800
0.8101
0.8600
33,259
+0.03(+3.60%)
Sep 18, 2023
0.9200
0.9200
0.8122
0.8301
69,050
-0.09(-9.67%)
Sep 15, 2023
0.8925
0.9200
0.8800
0.9190
14,661
+0.04(+4.43%)
Sep 14, 2023
0.9100
0.9200
0.8800
0.8800
23,745
-0.06(-6.38%)
Sep 13, 2023
0.9050
0.9400
0.8730
0.9400
53,572
+0.01(+1.18%)
Sep 12, 2023
0.9006
0.9290
0.8300
0.9290
112,305
+0.00(+0.05%)
Sep 11, 2023
0.8750
0.9400
0.8500
0.9285
55,249
+0.03(+3.17%)
Sep 08, 2023
0.9200
0.9499
0.8700
0.9000
29,222
-0.02(-2.17%)
Sep 07, 2023
0.8900
0.9205
0.8870
0.9200
21,245
+0.01(+1.17%)
Sep 06, 2023
0.9121
0.9166
0.8920
0.9094
17,606
-0.02(-2.22%)
Sep 05, 2023
0.9215
0.9500
0.8919
0.9300
67,831
-0.02(-2.11%)
Sep 01, 2023
0.8751
0.9500
0.8699
0.9500
60,644
+0.05(+5.56%)
Aug 31, 2023
0.8800
0.9000
0.8620
0.9000
22,053
+0.01(+1.12%)
Aug 30, 2023
0.9000
0.9000
0.8800
0.8900
19,985
-0.01(-1.11%)
Aug 29, 2023
0.9000
0.9400
0.8701
0.9000
33,690
-0.05(-5.25%)
Aug 28, 2023
0.9000
0.9499
0.8500
0.9499
47,619
+0.04(+4.89%)
Aug 25, 2023
0.9199
0.9199
0.8901
0.9056
15,903
-0.02(-2.62%)
Aug 24, 2023
0.9400
0.9400
0.8800
0.9300
47,980
+0.01(+1.10%)
Aug 23, 2023
0.9300
0.9300
0.9000
0.9199
33,903
-0.02(-1.72%)
Aug 22, 2023
0.9700
0.9780
0.8900
0.9360
67,493
-0.04(-3.90%)
Aug 21, 2023
0.9500
0.9800
0.9100
0.9740
22,763
+0.01(+0.65%)
Aug 18, 2023
0.9850
1.000
0.9306
0.9677
20,704
-0.01(-1.26%)
Aug 17, 2023
1.010
1.010
0.9800
0.9800
13,381
-0.02(-2.00%)
Aug 16, 2023
1.000
1.030
0.9800
1.000
9,558
-0.03(-2.91%)
Aug 15, 2023
0.9000
1.030
0.9000
1.030
56,591
+0.02(+1.98%)
Aug 14, 2023
1.030
1.030
0.8801
1.010
155,493
+0.00(+0.00%)
Aug 11, 2023
0.9800
1.010
0.9800
1.010
21,459
+0.02(+2.02%)
Aug 10, 2023
1.000
1.060
0.9800
0.9900
78,246
-0.01(-1.00%)
Aug 09, 2023
1.000
1.020
0.9950
1.000
22,797
-0.02(-1.96%)
Aug 08, 2023
1.000
1.030
0.9900
1.020
8,900
+0.01(+0.99%)
Aug 07, 2023
1.000
1.040
0.9920
1.010
17,773
+0.00(+0.00%)
Aug 04, 2023
0.9910
1.050
0.9910
1.010
10,486
+0.00(+0.00%)
Aug 03, 2023
1.000
1.060
0.9901
1.010
24,275
-0.02(-1.94%)
Aug 02, 2023
0.9891
1.050
0.9891
1.030
29,740
+0.01(+0.98%)
Aug 01, 2023
1.020
1.060
1.000
1.020
19,955
-0.03(-2.86%)
Jul 31, 2023
1.020
1.050
0.9934
1.050
38,974
+0.00(+0.00%)
Jul 28, 2023
1.000
1.050
0.9800
1.050
48,273
+0.03(+2.94%)
Jul 27, 2023
1.020
1.059
1.000
1.020
49,338
-0.05(-4.67%)
Jul 26, 2023
1.060
1.070
1.030
1.070
18,242
-0.01(-0.93%)
Jul 25, 2023
1.090
1.090
1.020
1.080
21,502
-0.03(-2.70%)
Jul 24, 2023
1.050
1.120
1.010
1.110
64,087
+0.03(+2.78%)
Jul 21, 2023
1.070
1.080
1.020
1.080
69,354
+0.00(+0.00%)
Jul 20, 2023
1.050
1.080
1.000
1.080
37,740
+0.00(+0.00%)
Jul 19, 2023
1.070
1.090
1.030
1.080
40,425
+0.01(+0.93%)
Jul 18, 2023
1.100
1.109
1.064
1.070
48,184
-0.03(-2.73%)
Jul 17, 2023
1.100
1.110
1.060
1.100
60,218
-0.02(-1.79%)
Jul 14, 2023
1.130
1.130
1.070
1.120
37,726
-0.01(-0.88%)
Jul 13, 2023
1.120
1.140
1.100
1.130
42,894
-0.01(-0.88%)
Jul 12, 2023
1.120
1.140
1.110
1.140
41,356
+0.00(+0.00%)
Jul 11, 2023
1.130
1.170
1.100
1.140
9,185
-0.01(-0.87%)
Jul 10, 2023
1.100
1.150
1.100
1.150
63,628
+0.02(+1.77%)
Jul 07, 2023
1.150
1.150
1.110
1.130
14,145
+0.00(+0.00%)
Jul 06, 2023
1.120
1.140
1.070
1.130
39,571
-0.02(-1.74%)
Jul 05, 2023
1.140
1.150
1.120
1.150
35,360
-0.01(-0.86%)
Jul 03, 2023
1.180
1.180
1.145
1.160
25,400
-0.02(-1.69%)
Jun 30, 2023
1.260
1.300
1.180
1.180
60,663
-0.09(-7.09%)
Jun 29, 2023
1.210
1.320
1.210
1.270
47,277
-0.03(-2.31%)
Jun 28, 2023
1.190
1.300
1.140
1.300
94,207
+0.11(+9.24%)
Jun 27, 2023
1.140
1.190
1.110
1.190
62,305
+0.04(+3.48%)
Jun 26, 2023
1.129
1.179
1.120
1.150
13,335
-0.06(-4.96%)
Jun 23, 2023
1.160
1.230
1.090
1.210
92,280
+0.01(+0.83%)
Jun 22, 2023
1.235
1.245
1.160
1.200
27,089
-0.08(-6.25%)
Jun 21, 2023
1.230
1.280
1.150
1.280
42,844
+0.00(+0.00%)
Jun 20, 2023
1.170
1.280
1.129
1.280
68,900
+0.10(+8.47%)
Jun 16, 2023
1.210
1.300
1.171
1.180
26,163
-0.02(-1.67%)
Jun 15, 2023
1.120
1.200
1.120
1.200
36,072
+0.07(+6.19%)
Jun 14, 2023
1.200
1.240
1.130
1.130
31,206
-0.09(-7.38%)
Jun 13, 2023
1.250
1.250
1.180
1.220
39,981
+0.01(+0.83%)
Jun 12, 2023
1.260
1.290
1.210
1.210
21,516
-0.08(-6.20%)
Jun 09, 2023
1.250
1.290
1.205
1.290
23,840
+0.08(+6.61%)
Jun 08, 2023
1.180
1.390
1.180
1.210
69,236
-0.04(-3.20%)
Jun 07, 2023
1.290
1.320
1.250
1.250
59,798
+0.00(+0.00%)
Jun 06, 2023
1.400
1.400
1.250
1.250
59,598
-0.12(-8.76%)
Jun 05, 2023
1.300
1.390
1.280
1.370
128,823
+0.07(+5.38%)
Jun 02, 2023
1.050
1.325
1.020
1.300
170,031
+0.22(+20.37%)
Jun 01, 2023
1.090
1.090
1.020
1.080
46,077
+0.06(+5.88%)
May 31, 2023
1.030
1.050
0.9775
1.020
41,694
-0.01(-0.97%)
May 30, 2023
1.050
1.090
1.030
1.030
23,442
-0.04(-3.74%)
May 26, 2023
1.020
1.070
1.020
1.070
31,537
+0.03(+2.88%)
May 25, 2023
1.080
1.110
1.020
1.040
23,898
-0.07(-6.31%)
May 24, 2023
1.100
1.129
1.030
1.110
47,510
+0.01(+0.91%)
May 23, 2023
1.120
1.170
1.100
1.100
69,809
-0.05(-4.35%)
May 22, 2023
1.080
1.150
1.041
1.150
90,386
+0.06(+5.50%)
May 19, 2023
1.050
1.150
1.050
1.090
85,520
+0.06(+5.83%)
May 18, 2023
0.9700
1.070
0.9700
1.030
48,902
+0.05(+4.80%)
May 17, 2023
1.000
1.040
0.9641
0.9828
33,819
-0.03(-2.69%)
May 16, 2023
0.9800
1.020
0.9500
1.010
30,775
+0.00(+0.00%)
May 15, 2023
0.9400
1.040
0.9400
1.010
28,972
+0.02(+1.51%)
May 12, 2023
1.000
1.010
0.9500
0.9950
37,535
-0.02(-1.49%)
May 11, 2023
0.9800
1.010
0.9700
1.010
40,922
+0.00(+0.00%)
May 10, 2023
0.9500
1.010
0.9500
1.010
67,805
+0.04(+4.12%)
May 09, 2023
0.9800
0.9800
0.9400
0.9700
22,362
-0.01(-1.02%)
May 08, 2023
0.9700
1.030
0.9200
0.9800
24,958
-0.00(-0.36%)
May 05, 2023
0.9000
0.9836
0.8600
0.9835
74,249
+0.08(+9.28%)
May 04, 2023
0.9000
0.9100
0.8800
0.9000
53,811
+0.01(+0.78%)
May 03, 2023
0.9609
0.9700
0.8500
0.8930
86,567
-0.05(-5.61%)
May 02, 2023
0.9221
0.9690
0.9121
0.9461
22,400
-0.00(-0.41%)
May 01, 2023
0.9422
0.9933
0.9120
0.9500
65,452
-0.02(-1.91%)
Apr 28, 2023
0.9600
0.9864
0.9121
0.9685
32,878
+0.01(+0.89%)
Apr 27, 2023
0.9400
0.9800
0.9400
0.9600
43,273
-0.01(-0.89%)
Apr 26, 2023
1.000
1.040
0.9000
0.9686
96,992
-0.03(-3.14%)
Apr 25, 2023
0.9500
1.030
0.9500
1.000
43,930
+0.03(+3.09%)
Apr 24, 2023
1.050
1.080
0.9457
0.9700
96,491
-0.11(-10.19%)
Apr 21, 2023
1.080
1.080
1.000
1.080
115,051
+0.01(+0.93%)
Apr 20, 2023
1.090
1.100
1.010
1.070
181,829
-0.01(-0.93%)
Apr 19, 2023
1.380
1.380
0.9411
1.080
599,622
-0.28(-20.59%)
Apr 18, 2023
1.390
1.400
1.280
1.360
63,430
-0.03(-2.16%)
Apr 17, 2023
1.310
1.390
1.310
1.390
73,850
+0.10(+7.75%)
Apr 14, 2023
1.240
1.300
1.190
1.290
58,939
+0.09(+7.50%)
Apr 13, 2023
1.110
1.270
1.110
1.200
119,482
+0.06(+5.26%)
Apr 12, 2023
1.200
1.200
1.120
1.140
50,357
-0.02(-1.72%)
Apr 11, 2023
1.100
1.280
1.100
1.160
98,011
+0.05(+4.50%)
Apr 10, 2023
1.120
1.164
1.090
1.110
93,038
+0.00(+0.00%)
Apr 06, 2023
1.080
1.160
1.050
1.110
74,460
+0.05(+4.72%)
Apr 05, 2023
1.090
1.120
1.020
1.060
175,584
-0.06(-5.36%)
Apr 04, 2023
1.140
1.158
1.090
1.120
26,784
-0.05(-4.27%)
Apr 03, 2023
1.150
1.180
1.080
1.170
84,264
+0.05(+4.46%)
Mar 31, 2023
1.130
1.179
1.090
1.120
50,654
-0.05(-4.27%)
Mar 30, 2023
1.110
1.180
1.100
1.170
72,865
+0.05(+4.46%)
Mar 29, 2023
1.070
1.175
1.070
1.120
86,021
+0.05(+4.67%)
Mar 28, 2023
1.110
1.120
1.070
1.070
35,641
-0.04(-3.60%)
Mar 27, 2023
1.070
1.148
1.070
1.110
33,586
+0.04(+3.74%)
Mar 24, 2023
1.110
1.150
1.030
1.070
151,043
-0.07(-6.14%)
Mar 23, 2023
1.160
1.200
1.070
1.140
219,769
-0.04(-3.39%)
Mar 22, 2023
1.190
1.240
1.160
1.180
55,703
-0.03(-2.48%)
Mar 21, 2023
1.150
1.250
1.150
1.210
128,748
+0.05(+4.31%)
Mar 20, 2023
1.250
1.280
1.110
1.160
84,430
-0.08(-6.45%)
Mar 17, 2023
1.250
1.280
1.190
1.240
88,383
-0.01(-0.80%)
Mar 16, 2023
1.190
1.260
1.110
1.250
203,999
+0.09(+7.76%)
Mar 15, 2023
1.090
1.210
1.090
1.160
127,623
-0.05(-4.13%)
Mar 14, 2023
1.030
1.270
1.030
1.210
348,938
+0.15(+14.15%)
Mar 13, 2023
1.190
1.300
0.9201
1.060
1,172,157
-0.37(-25.87%)
Mar 10, 2023
1.450
1.580
1.400
1.430
380,431
-0.19(-11.73%)
Mar 09, 2023
1.750
1.760
1.600
1.620
115,720
-0.10(-5.81%)
Mar 08, 2023
1.770
1.770
1.700
1.720
90,279
-0.05(-2.82%)
Mar 07, 2023
1.760
1.800
1.700
1.770
49,453
+0.00(+0.00%)
Mar 06, 2023
1.900
1.900
1.660
1.770
245,775
-0.10(-5.35%)
Mar 03, 2023
1.850
1.920
1.820
1.870
118,595
+0.05(+2.75%)
Mar 02, 2023
1.850
1.880
1.770
1.820
128,554
-0.04(-2.15%)
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.