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
)
0.8850
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM 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 (%)
Mar 31, 2021
0.4906
0.5539
0.4421
0.4852
83,755,160
+0.07(+16.88%)
Mar 30, 2021
0.4690
0.4717
0.4124
0.4151
1,888,216
-0.03(-6.38%)
Mar 29, 2021
0.4387
0.4489
0.4218
0.4434
226,405
-0.01(-1.20%)
Mar 26, 2021
0.4677
0.4677
0.4299
0.4488
354,673
-0.01(-1.19%)
Mar 25, 2021
0.4555
0.4555
0.4207
0.4542
611,211
-0.01(-1.46%)
Mar 24, 2021
0.4825
0.5067
0.4421
0.4609
619,996
-0.02(-4.47%)
Mar 23, 2021
0.5148
0.5243
0.4825
0.4825
389,673
-0.05(-8.67%)
Mar 22, 2021
0.5283
0.5377
0.5027
0.5283
218,799
-0.01(-1.51%)
Mar 19, 2021
0.5270
0.5418
0.5014
0.5364
282,700
+0.01(+1.53%)
Mar 18, 2021
0.5458
0.5633
0.5283
0.5283
340,576
-0.02(-3.21%)
Mar 17, 2021
0.5512
0.5526
0.5350
0.5458
103,975
-0.00(-0.74%)
Mar 16, 2021
0.5620
0.5714
0.5364
0.5499
391,016
-0.01(-1.45%)
Mar 15, 2021
0.5458
0.5728
0.5445
0.5580
327,183
+0.01(+2.48%)
Mar 12, 2021
0.5027
0.5768
0.4960
0.5445
1,223,551
+0.05(+9.49%)
Mar 11, 2021
0.4879
0.5054
0.4798
0.4973
622,022
+0.01(+2.50%)
Mar 10, 2021
0.4757
0.4960
0.4677
0.4852
392,634
-0.00(-0.83%)
Mar 09, 2021
0.4771
0.5054
0.4623
0.4892
472,599
-0.01(-2.42%)
Mar 08, 2021
0.4879
0.5148
0.4663
0.5014
3,402,399
+0.04(+8.45%)
Mar 05, 2021
0.5014
0.5014
0.4447
0.4623
644,052
-0.05(-9.97%)
Mar 04, 2021
0.5243
0.5243
0.4650
0.5135
481,592
-0.00(-0.52%)
Mar 03, 2021
0.5054
0.5350
0.4919
0.5162
1,190,851
+0.01(+2.13%)
Mar 02, 2021
0.4596
0.5121
0.4542
0.5054
1,357,451
+0.05(+11.28%)
Mar 01, 2021
0.4407
0.4609
0.4407
0.4542
226,093
+0.02(+4.66%)
Feb 26, 2021
0.4286
0.4433
0.4139
0.4340
158,045
+0.01(+2.55%)
Feb 25, 2021
0.4394
0.4528
0.4178
0.4232
234,737
-0.02(-3.98%)
Feb 24, 2021
0.4326
0.4447
0.4272
0.4407
175,207
+0.01(+3.15%)
Feb 23, 2021
0.4326
0.4447
0.4124
0.4272
481,978
-0.03(-6.21%)
Feb 22, 2021
0.4582
0.4771
0.4501
0.4555
319,095
-0.03(-6.11%)
Feb 19, 2021
0.4690
0.4892
0.4609
0.4852
246,342
+0.01(+3.15%)
Feb 18, 2021
0.4906
0.4906
0.4638
0.4704
483,365
-0.02(-3.59%)
Feb 17, 2021
0.4906
0.5094
0.4690
0.4879
324,185
-0.00(-0.55%)
Feb 16, 2021
0.5189
0.5189
0.4798
0.4906
801,770
+0.01(+1.96%)
Feb 12, 2021
0.4690
0.4890
0.4683
0.4811
379,159
+0.02(+4.08%)
Feb 11, 2021
0.4461
0.4650
0.4452
0.4623
269,388
+0.02(+3.63%)
Feb 10, 2021
0.4811
0.4879
0.4367
0.4461
938,031
-0.04(-7.28%)
Feb 09, 2021
0.4744
0.4960
0.4717
0.4811
1,147,963
+0.01(+2.00%)
Feb 08, 2021
0.4299
0.4717
0.4299
0.4717
2,423,514
+0.06(+13.27%)
Feb 05, 2021
0.4057
0.4205
0.4030
0.4164
449,649
+0.01(+1.64%)
Feb 04, 2021
0.3814
0.4178
0.3693
0.4097
1,452,560
+0.03(+7.42%)
Feb 03, 2021
0.3801
0.3848
0.3585
0.3814
330,358
-0.00(-0.70%)
Feb 02, 2021
0.4016
0.4025
0.3733
0.3841
352,358
-0.01(-2.40%)
Feb 01, 2021
0.3962
0.4164
0.3787
0.3935
1,574,322
+0.01(+3.18%)
Jan 29, 2021
0.3558
0.4043
0.3558
0.3814
1,561,159
+0.02(+5.60%)
Jan 28, 2021
0.3720
0.3841
0.3571
0.3612
388,924
-0.01(-2.90%)
Jan 27, 2021
0.3666
0.3854
0.3666
0.3720
273,967
-0.01(-2.47%)
Jan 26, 2021
0.3949
0.4030
0.3679
0.3814
1,367,728
-0.01(-1.39%)
Jan 25, 2021
0.3814
0.3908
0.3450
0.3868
1,733,176
+0.01(+1.41%)
Jan 22, 2021
0.3356
0.4043
0.3323
0.3814
3,652,103
+0.05(+14.11%)
Jan 21, 2021
0.3315
0.3369
0.3235
0.3342
222,220
+0.01(+2.90%)
Jan 20, 2021
0.3288
0.3302
0.3187
0.3248
293,934
+0.00(+0.84%)
Jan 19, 2021
0.3248
0.3329
0.3113
0.3221
535,105
+0.00(+1.27%)
Jan 15, 2021
0.3221
0.3275
0.3046
0.3181
445,939
-0.00(-0.84%)
Jan 14, 2021
0.3369
0.3437
0.3154
0.3208
756,657
-0.02(-5.93%)
Jan 13, 2021
0.3221
0.3477
0.3221
0.3410
539,868
+0.01(+4.12%)
Jan 12, 2021
0.3235
0.3329
0.3167
0.3275
473,897
+0.00(+0.83%)
Jan 11, 2021
0.3248
0.3288
0.3221
0.3248
177,782
-0.01(-2.43%)
Jan 08, 2021
0.3302
0.3356
0.3221
0.3329
352,448
+0.00(+0.82%)
Jan 07, 2021
0.3423
0.3450
0.3167
0.3302
628,188
+0.01(+4.26%)
Jan 06, 2021
0.3208
0.3356
0.3167
0.3167
484,515
-0.01(-1.67%)
Jan 05, 2021
0.2992
0.3221
0.2978
0.3221
618,216
+0.02(+7.66%)
Jan 04, 2021
0.3019
0.3100
0.2978
0.2992
147,679
-0.01(-2.20%)
Dec 31, 2020
0.3059
0.3059
0.3059
407,897
-0.00(-0.83%)
Dec 30, 2020
0.3046
0.3154
0.2980
0.3085
407,897
+0.00(+0.84%)
Dec 29, 2020
0.3113
0.3208
0.3032
0.3059
505,788
-0.01(-2.58%)
Dec 28, 2020
0.3369
0.3383
0.3086
0.3140
878,174
-0.02(-6.05%)
Dec 24, 2020
0.3396
0.3396
0.3261
0.3342
279,732
-0.00(-0.80%)
Dec 23, 2020
0.3275
0.3491
0.3248
0.3369
1,046,815
+0.01(+2.88%)
Dec 22, 2020
0.3073
0.3369
0.3073
0.3275
1,115,976
+0.02(+8.00%)
Dec 21, 2020
0.3073
0.3261
0.3032
0.3032
902,830
-0.01(-4.26%)
Dec 18, 2020
0.3261
0.3329
0.3154
0.3167
698,960
-0.01(-2.89%)
Dec 17, 2020
0.3423
0.3477
0.3241
0.3261
563,345
+0.00(+1.26%)
Dec 16, 2020
0.3288
0.3288
0.3167
0.3221
534,422
-0.01(-1.65%)
Dec 15, 2020
0.3356
0.3356
0.3248
0.3275
651,739
-0.01(-2.41%)
Dec 14, 2020
0.3693
0.3706
0.3302
0.3356
1,299,998
-0.04(-10.11%)
Dec 11, 2020
0.3383
0.4003
0.3302
0.3733
3,732,238
+0.02(+4.92%)
Dec 10, 2020
0.3774
0.4447
0.3261
0.3558
40,624,392
+0.05(+15.28%)
Dec 09, 2020
0.3140
0.3208
0.2965
0.3086
864,937
+0.01(+2.23%)
Dec 08, 2020
0.2992
0.3086
0.2992
0.3019
512,095
+0.01(+1.82%)
Dec 07, 2020
0.3154
0.3261
0.2952
0.2965
761,168
-0.02(-5.58%)
Dec 04, 2020
0.3194
0.3302
0.3086
0.3140
695,250
-0.01(-2.51%)
Dec 03, 2020
0.3261
0.3342
0.3167
0.3221
1,366,696
-0.00(-0.83%)
Dec 02, 2020
0.3194
0.3342
0.3019
0.3248
750,239
-0.01(-1.63%)
Dec 01, 2020
0.3464
0.3504
0.3244
0.3302
686,078
-0.01(-3.92%)
Nov 30, 2020
0.3625
0.3639
0.3086
0.3437
1,314,015
-0.01(-3.77%)
Nov 27, 2020
0.3410
0.3639
0.3261
0.3571
2,046,424
+0.02(+7.29%)
Nov 25, 2020
0.2978
0.3396
0.2857
0.3329
4,198,212
+0.05(+15.96%)
Nov 24, 2020
0.2682
0.3073
0.2628
0.2871
5,040,377
+0.01(+5.45%)
Nov 23, 2020
0.2695
0.2817
0.2682
0.2722
829,781
+0.00(+1.00%)
Nov 20, 2020
0.2655
0.2722
0.2565
0.2695
984,628
+0.00(+1.52%)
Nov 19, 2020
0.2520
0.2763
0.2507
0.2655
690,404
+0.00(+1.55%)
Nov 18, 2020
0.2574
0.2628
0.2547
0.2615
292,101
+0.01(+3.19%)
Nov 17, 2020
0.2453
0.2561
0.2426
0.2534
522,335
+0.01(+3.87%)
Nov 16, 2020
0.2359
0.2588
0.2318
0.2439
742,574
+0.00(+1.12%)
Nov 13, 2020
0.2385
0.2453
0.2385
0.2412
283,442
+0.00(+1.70%)
Nov 12, 2020
0.2291
0.2372
0.2264
0.2372
127,348
+0.00(+0.57%)
Nov 11, 2020
0.2278
0.2372
0.2251
0.2359
349,101
+0.00(+1.16%)
Nov 10, 2020
0.2359
0.2359
0.2237
0.2332
430,602
-0.00(-0.86%)
Nov 09, 2020
0.2439
0.2588
0.2332
0.2352
199,782
-0.01(-2.51%)
Nov 06, 2020
0.2385
0.2412
0.2291
0.2412
83,845
+0.00(+1.13%)
Nov 05, 2020
0.2439
0.2520
0.2359
0.2385
340,754
+0.00(+0.00%)
Nov 04, 2020
0.2359
0.2426
0.2291
0.2385
263,935
+0.01(+2.91%)
Nov 03, 2020
0.2210
0.2359
0.2210
0.2318
180,638
+0.01(+4.88%)
Nov 02, 2020
0.2197
0.2210
0.2116
0.2210
327,197
+0.00(+0.61%)
Oct 30, 2020
0.2426
0.2426
0.2102
0.2197
541,656
-0.02(-8.43%)
Oct 29, 2020
0.2399
0.2399
0.2318
0.2399
169,434
+0.00(+1.71%)
Oct 28, 2020
0.2359
0.2399
0.2332
0.2359
169,813
-0.01(-2.78%)
Oct 27, 2020
0.2493
0.2493
0.2359
0.2426
373,127
-0.01(-2.96%)
Oct 26, 2020
0.2588
0.2642
0.2453
0.2500
422,507
-0.01(-3.89%)
Oct 23, 2020
0.2722
0.2763
0.2574
0.2601
269,344
-0.00(-1.03%)
Oct 22, 2020
0.2635
0.2682
0.2574
0.2628
367,080
+0.00(+1.56%)
Oct 21, 2020
0.2507
0.2655
0.2507
0.2588
292,257
+0.01(+3.23%)
Oct 20, 2020
0.2615
0.2668
0.2507
0.2507
638,910
-0.01(-3.13%)
Oct 19, 2020
0.2803
0.2817
0.2426
0.2588
1,272,441
-0.01(-4.00%)
Oct 16, 2020
0.2763
0.2817
0.2574
0.2695
1,863,893
-0.01(-2.44%)
Oct 15, 2020
0.2763
0.2871
0.2709
0.2763
829,632
-0.01(-2.38%)
Oct 14, 2020
0.2844
0.3019
0.2749
0.2830
1,046,132
-0.01(-1.87%)
Oct 13, 2020
0.2938
0.3302
0.2803
0.2884
7,350,484
-0.01(-1.83%)
Oct 12, 2020
0.2965
0.2978
0.2911
0.2938
329,490
-0.00(-0.46%)
Oct 09, 2020
0.3005
0.3059
0.2918
0.2952
667,796
+0.00(+0.92%)
Oct 08, 2020
0.2884
0.3005
0.2857
0.2925
378,358
+0.01(+1.88%)
Oct 07, 2020
0.2925
0.3032
0.2817
0.2871
665,035
-0.00(-1.39%)
Oct 06, 2020
0.2992
0.3086
0.2844
0.2911
1,146,450
-0.01(-2.70%)
Oct 05, 2020
0.2992
0.3181
0.2992
0.2992
568,806
-0.00(-0.89%)
Oct 02, 2020
0.2978
0.3100
0.2978
0.3019
623,276
-0.01(-2.18%)
Oct 01, 2020
0.3100
0.3160
0.3059
0.3086
368,311
+0.00(+0.00%)
Sep 30, 2020
0.3100
0.3208
0.3073
0.3086
440,700
+0.00(+0.44%)
Sep 29, 2020
0.3113
0.3167
0.2978
0.3073
389,725
-0.01(-1.72%)
Sep 28, 2020
0.3127
0.3235
0.3100
0.3127
495,801
-0.00(-1.28%)
Sep 25, 2020
0.3127
0.3235
0.3100
0.3167
597,306
-0.00(-0.42%)
Sep 24, 2020
0.3181
0.3288
0.3086
0.3181
576,144
-0.01(-3.28%)
Sep 23, 2020
0.3383
0.3383
0.3127
0.3288
688,594
-0.01(-2.40%)
Sep 22, 2020
0.3396
0.3396
0.3167
0.3369
1,901,571
+0.01(+1.63%)
Sep 21, 2020
0.3315
0.3450
0.3221
0.3315
1,844,675
-0.02(-5.02%)
Sep 18, 2020
0.3760
0.3868
0.3410
0.3491
16,667,451
+0.02(+4.86%)
Sep 17, 2020
0.3194
0.3437
0.3100
0.3329
2,903,251
+0.02(+5.56%)
Sep 16, 2020
0.3059
0.3302
0.3046
0.3154
559,175
+0.01(+3.54%)
Sep 15, 2020
0.3019
0.3167
0.3005
0.3046
809,220
+0.01(+1.80%)
Sep 14, 2020
0.3248
0.3275
0.2898
0.2992
745,075
-0.03(-8.64%)
Sep 11, 2020
0.3005
0.3921
0.3005
0.3275
4,733,191
+0.04(+13.02%)
Sep 10, 2020
0.3208
0.3366
0.2837
0.2898
689,328
-0.02(-6.52%)
Sep 09, 2020
0.3598
0.3774
0.3059
0.3100
1,627,048
-0.06(-15.75%)
Sep 08, 2020
0.4003
0.4111
0.3565
0.3679
348,537
-0.04(-8.70%)
Sep 04, 2020
0.3935
0.4272
0.3814
0.4030
114,267
-0.00(-0.66%)
Sep 03, 2020
0.4555
0.4569
0.3841
0.4057
778,049
-0.04(-9.06%)
Sep 02, 2020
0.4016
0.4771
0.3908
0.4461
1,591,855
+0.05(+12.20%)
Sep 01, 2020
0.3504
0.4205
0.3504
0.3976
1,297,758
+0.04(+12.17%)
Aug 31, 2020
0.3639
0.3693
0.3457
0.3544
79,163
-0.01(-1.87%)
Aug 28, 2020
0.3504
0.3612
0.3450
0.3612
165,465
+0.01(+1.52%)
Aug 27, 2020
0.3396
0.3625
0.3396
0.3558
227,985
+0.02(+4.76%)
Aug 26, 2020
0.3774
0.3774
0.3369
0.3396
415,057
-0.04(-10.32%)
Aug 25, 2020
0.3922
0.3976
0.3787
0.3787
396,529
-0.01(-3.77%)
Aug 24, 2020
0.3935
0.4043
0.3935
0.3935
240,517
-0.00(-0.34%)
Aug 21, 2020
0.4030
0.4043
0.3935
0.3949
447,423
-0.01(-2.33%)
Aug 20, 2020
0.4164
0.4164
0.3976
0.4043
534,533
+0.00(+0.00%)
Aug 19, 2020
0.4111
0.4259
0.3908
0.4043
1,503,669
-0.03(-6.25%)
Aug 18, 2020
0.4111
0.4650
0.4043
0.4313
3,000,675
+0.02(+5.26%)
Aug 17, 2020
0.3167
0.4313
0.3167
0.4097
6,989,770
+0.09(+29.91%)
Aug 14, 2020
0.3100
0.3194
0.3046
0.3154
239,664
+0.00(+0.86%)
Aug 13, 2020
0.3086
0.3235
0.3032
0.3127
619,744
-0.01(-3.33%)
Aug 12, 2020
0.3302
0.3747
0.3235
0.3235
2,441,737
+0.00(+0.42%)
Aug 11, 2020
0.3342
0.3504
0.3113
0.3221
415,020
-0.00(-0.83%)
Aug 10, 2020
0.3235
0.3248
0.3140
0.3248
32,321
+0.00(+0.42%)
Aug 07, 2020
0.3167
0.3248
0.3101
0.3235
39,325
+0.01(+4.35%)
Aug 06, 2020
0.3167
0.3235
0.3100
0.3100
157,740
-0.01(-3.77%)
Aug 05, 2020
0.3100
0.3221
0.3005
0.3221
315,021
+0.01(+3.02%)
Aug 04, 2020
0.3100
0.3275
0.3100
0.3127
201,956
-0.00(-0.43%)
Aug 03, 2020
0.3113
0.3356
0.3065
0.3140
333,326
-0.00(-0.43%)
Jul 31, 2020
0.3154
0.3396
0.3100
0.3154
333,898
-0.00(-0.85%)
Jul 30, 2020
0.3154
0.3368
0.3100
0.3181
200,346
+0.00(+1.29%)
Jul 29, 2020
0.3437
0.3828
0.3004
0.3140
1,867,610
+0.00(+0.87%)
Jul 28, 2020
0.3113
0.3113
0.3073
0.3113
37,685
+0.01(+1.76%)
Jul 27, 2020
0.2978
0.3100
0.2978
0.3059
68,055
+0.01(+2.25%)
Jul 24, 2020
0.2978
0.3140
0.2978
0.2992
146,173
-0.01(-3.48%)
Jul 23, 2020
0.3315
0.3315
0.3046
0.3100
159,937
-0.01(-2.13%)
Jul 22, 2020
0.3369
0.3639
0.3154
0.3167
160,716
-0.01(-2.08%)
Jul 21, 2020
0.3733
0.3733
0.3100
0.3235
489,635
-0.04(-12.09%)
Jul 20, 2020
0.3801
0.3908
0.3464
0.3679
1,398,647
-0.02(-5.21%)
Jul 17, 2020
0.3154
0.3962
0.3019
0.3881
2,496,815
+0.07(+23.61%)
Jul 16, 2020
0.2978
0.3248
0.2898
0.3140
795,382
+0.03(+8.88%)
Jul 15, 2020
0.2978
0.3100
0.2844
0.2884
214,303
-0.01(-2.06%)
Jul 14, 2020
0.2720
0.2989
0.2720
0.2945
484,493
+0.01(+4.05%)
Jul 13, 2020
0.2992
0.2992
0.2763
0.2830
184,690
-0.01(-2.78%)
Jul 10, 2020
0.2898
0.2965
0.2871
0.2911
57,875
+0.01(+2.37%)
Jul 09, 2020
0.2830
0.2938
0.2776
0.2844
151,025
+0.01(+3.94%)
Jul 08, 2020
0.2763
0.2778
0.2695
0.2736
194,951
-0.01(-2.41%)
Jul 07, 2020
0.2790
0.2898
0.2790
0.2803
97,038
+0.00(+0.49%)
Jul 06, 2020
0.2790
0.2884
0.2763
0.2790
107,967
+0.00(+0.49%)
Jul 02, 2020
0.2871
0.2965
0.2736
0.2776
144,689
-0.00(-0.48%)
Jul 01, 2020
0.2709
0.2977
0.2709
0.2790
267,363
+0.01(+3.50%)
Jun 30, 2020
0.2668
0.2722
0.2668
0.2695
39,162
+0.00(+0.50%)
Jun 29, 2020
0.2736
0.2776
0.2493
0.2682
284,406
+0.01(+3.65%)
Jun 26, 2020
0.2978
0.2978
0.2534
0.2588
690,798
-0.04(-13.51%)
Jun 25, 2020
0.2884
0.3005
0.2884
0.2992
42,212
+0.01(+3.26%)
Jun 24, 2020
0.2898
0.2938
0.2857
0.2898
189,275
-0.01(-4.02%)
Jun 23, 2020
0.2871
0.3154
0.2871
0.3019
200,309
+0.01(+2.75%)
Jun 22, 2020
0.2965
0.3019
0.2803
0.2938
340,694
-0.01(-3.54%)
Jun 19, 2020
0.2992
0.3181
0.2992
0.3046
282,700
-0.01(-2.59%)
Jun 18, 2020
0.3235
0.3369
0.2898
0.3127
907,097
-0.02(-5.31%)
Jun 17, 2020
0.3989
0.3989
0.3208
0.3302
1,891,866
-0.06(-15.22%)
Jun 16, 2020
0.3005
0.4245
0.2938
0.3895
6,695,220
+0.10(+33.18%)
Jun 15, 2020
0.2965
0.3086
0.2844
0.2925
525,355
-0.00(-1.36%)
Jun 12, 2020
0.2884
0.3046
0.2776
0.2965
75,683
+0.02(+7.84%)
Jun 11, 2020
0.2736
0.2952
0.2709
0.2749
427,248
-0.02(-8.04%)
Jun 10, 2020
0.3383
0.3504
0.2884
0.2990
592,424
-0.03(-9.09%)
Jun 09, 2020
0.2921
0.3747
0.2884
0.3288
1,397,274
+0.03(+10.41%)
Jun 08, 2020
0.2884
0.3288
0.2790
0.2978
520,458
+0.01(+3.27%)
Jun 05, 2020
0.2857
0.2952
0.2819
0.2884
347,996
+0.03(+10.31%)
Jun 04, 2020
0.2534
0.2884
0.2453
0.2615
1,474,783
+0.02(+7.18%)
Jun 03, 2020
0.2493
0.2574
0.2359
0.2439
195,671
+0.01(+2.84%)
Jun 02, 2020
0.2453
0.2547
0.2359
0.2372
302,697
-0.00(-0.57%)
Jun 01, 2020
0.2372
0.2385
0.2296
0.2385
78,584
+0.01(+2.31%)
May 29, 2020
0.2372
0.2426
0.2305
0.2332
100,911
+0.01(+2.98%)
May 28, 2020
0.2318
0.2426
0.2224
0.2264
55,122
-0.01(-2.33%)
May 27, 2020
0.2345
0.2453
0.2291
0.2318
101,786
+0.00(+0.00%)
May 26, 2020
0.2426
0.2480
0.2311
0.2318
306,911
-0.00(-1.15%)
May 22, 2020
0.2291
0.2385
0.2224
0.2345
126,881
+0.00(+0.58%)
May 21, 2020
0.2278
0.2561
0.2156
0.2332
920,468
+0.01(+5.49%)
May 20, 2020
0.2102
0.2224
0.2102
0.2210
102,848
+0.01(+5.13%)
May 19, 2020
0.2156
0.2156
0.2089
0.2102
41,254
-0.01(-2.58%)
May 18, 2020
0.2089
0.2183
0.2075
0.2158
63,062
+0.01(+2.65%)
May 15, 2020
0.2143
0.2156
0.2102
0.2102
58,617
-0.00(-0.64%)
May 14, 2020
0.2183
0.2210
0.1995
0.2116
228,876
-0.02(-7.10%)
May 13, 2020
0.2210
0.2278
0.2183
0.2278
31,223
+0.01(+2.42%)
May 12, 2020
0.2183
0.2278
0.2183
0.2224
27,030
+0.01(+2.48%)
May 11, 2020
0.2224
0.2332
0.2170
0.2170
231,688
-0.01(-3.88%)
May 08, 2020
0.2181
0.2291
0.2170
0.2257
120,203
+0.00(+1.52%)
May 07, 2020
0.2345
0.2372
0.2224
0.2224
55,864
-0.02(-6.78%)
May 06, 2020
0.2278
0.2385
0.2145
0.2385
88,668
+0.02(+8.59%)
May 05, 2020
0.2237
0.2318
0.2197
0.2197
104,072
-0.01(-4.12%)
May 04, 2020
0.2183
0.2291
0.2156
0.2291
283,041
-0.00(-0.58%)
May 01, 2020
0.2237
0.2305
0.2237
0.2305
71,231
+0.00(+0.59%)
Apr 30, 2020
0.2332
0.2426
0.2224
0.2291
254,497
-0.01(-5.56%)
Apr 29, 2020
0.2426
0.2453
0.2372
0.2426
106,758
+0.00(+0.00%)
Apr 28, 2020
0.2453
0.2453
0.2345
0.2426
69,502
+0.00(+1.12%)
Apr 27, 2020
0.2439
0.2439
0.2318
0.2399
84,164
+0.00(+0.57%)
Apr 24, 2020
0.2385
0.2426
0.2332
0.2385
161,755
+0.00(+1.14%)
Apr 23, 2020
0.2372
0.2426
0.2318
0.2359
82,376
+0.00(+1.74%)
Apr 22, 2020
0.2372
0.2453
0.2251
0.2318
147,249
+0.00(+0.00%)
Apr 21, 2020
0.2237
0.2412
0.2237
0.2318
39,303
+0.00(+0.00%)
Apr 20, 2020
0.2426
0.2453
0.2224
0.2318
96,607
-0.01(-5.49%)
Apr 17, 2020
0.2682
0.2695
0.2264
0.2453
241,890
-0.01(-3.71%)
Apr 16, 2020
0.2385
0.3032
0.2359
0.2547
1,132,908
+0.02(+8.62%)
Apr 15, 2020
0.2278
0.2345
0.2251
0.2345
135,273
+0.01(+2.96%)
Apr 14, 2020
0.2237
0.2318
0.2210
0.2278
141,001
+0.00(+1.81%)
Apr 13, 2020
0.2224
0.2278
0.2210
0.2237
44,898
-0.00(-1.77%)
Apr 09, 2020
0.2237
0.2278
0.2156
0.2278
62,327
+0.00(+1.50%)
Apr 08, 2020
0.2237
0.2318
0.2170
0.2244
116,040
+0.00(+0.91%)
Apr 07, 2020
0.2264
0.2385
0.2156
0.2224
327,286
-0.00(-0.60%)
Apr 06, 2020
0.2412
0.2412
0.2197
0.2237
292,761
-0.01(-4.60%)
Apr 03, 2020
0.2345
0.2415
0.2197
0.2345
125,397
+0.01(+5.45%)
Apr 02, 2020
0.2197
0.2372
0.2197
0.2224
86,828
-0.01(-6.25%)
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.