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
Obsidian Energy Ltd
(NY:
OBE
)
7.260
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 01, 2020
0.1630
0.1630
0.1630
0
-0.00(-1.87%)
Mar 31, 2020
0.1800
0.1800
0.1535
0.1661
553,702
-0.01(-3.04%)
Mar 30, 2020
0.1840
0.1888
0.1532
0.1713
1,478,563
+0.01(+7.74%)
Mar 27, 2020
0.2000
0.2000
0.1580
0.1590
1,475,700
-0.03(-15.78%)
Mar 26, 2020
0.2050
0.2050
0.1760
0.1888
428,872
-0.00(-0.21%)
Mar 25, 2020
0.1850
0.2054
0.1700
0.1892
559,608
+0.01(+3.16%)
Mar 24, 2020
0.1700
0.1945
0.1644
0.1834
377,748
+0.00(+2.57%)
Mar 23, 2020
0.1900
0.1980
0.1706
0.1788
250,625
-0.02(-8.59%)
Mar 20, 2020
0.1868
0.2026
0.1703
0.1956
174,900
+0.02(+13.06%)
Mar 19, 2020
0.1942
0.2000
0.1528
0.1730
728,881
-0.01(-6.49%)
Mar 18, 2020
0.2200
0.2200
0.1712
0.1850
303,007
-0.02(-11.01%)
Mar 17, 2020
0.2000
0.2300
0.1900
0.2079
192,363
+0.01(+3.95%)
Mar 16, 2020
0.2400
0.2400
0.1700
0.2000
685,393
-0.03(-11.39%)
Mar 13, 2020
0.3135
0.3135
0.1902
0.2257
572,300
+0.00(+0.27%)
Mar 12, 2020
0.2200
0.2399
0.1861
0.2251
185,155
+0.00(+1.53%)
Mar 11, 2020
0.2870
0.2870
0.2200
0.2217
495,938
-0.05(-19.18%)
Mar 10, 2020
0.2889
0.3100
0.2651
0.2743
215,268
+0.00(+1.59%)
Mar 09, 2020
0.3984
0.3984
0.2538
0.2700
713,334
-0.14(-34.92%)
Mar 06, 2020
0.4699
0.4699
0.4101
0.4149
673,500
-0.04(-8.19%)
Mar 05, 2020
0.4656
0.4802
0.4400
0.4519
667,755
-0.03(-6.82%)
Mar 04, 2020
0.4700
0.5100
0.4700
0.4850
185,209
+0.01(+1.04%)
Mar 03, 2020
0.5600
0.5600
0.4700
0.4800
453,256
-0.06(-11.16%)
Mar 02, 2020
0.5600
0.5600
0.5402
0.5403
85,930
-0.02(-3.52%)
Feb 28, 2020
0.4900
0.5600
0.4500
0.5600
91,400
+0.02(+3.70%)
Feb 27, 2020
0.5700
0.5700
0.4600
0.5400
328,147
-0.05(-8.83%)
Feb 26, 2020
0.5800
0.6428
0.5800
0.5923
103,053
-0.01(-1.53%)
Feb 25, 2020
0.6724
0.6724
0.5800
0.6015
114,057
-0.05(-7.10%)
Feb 24, 2020
0.6600
0.6600
0.6213
0.6475
118,646
-0.04(-5.50%)
Feb 21, 2020
0.7100
0.7101
0.6508
0.6852
181,800
-0.02(-3.49%)
Feb 20, 2020
0.7000
0.7131
0.6968
0.7100
35,266
+0.01(+2.01%)
Feb 19, 2020
0.6900
0.7000
0.6900
0.6960
27,269
+0.02(+2.35%)
Feb 18, 2020
0.6700
0.6966
0.6700
0.6800
82,538
+0.01(+1.49%)
Feb 14, 2020
0.7000
0.7200
0.6700
0.6700
93,600
-0.02(-2.55%)
Feb 13, 2020
0.6607
0.7000
0.6607
0.6875
34,842
-0.00(-0.10%)
Feb 12, 2020
0.6756
0.6882
0.6728
0.6882
75,740
+0.00(+0.23%)
Feb 11, 2020
0.6900
0.6900
0.6663
0.6866
41,294
+0.01(+1.04%)
Feb 10, 2020
0.6800
0.6822
0.6526
0.6795
127,609
-0.00(-0.07%)
Feb 07, 2020
0.6500
0.6914
0.6500
0.6800
112,700
+0.00(+0.47%)
Feb 06, 2020
0.6700
0.7032
0.6700
0.6768
146,280
-0.01(-1.91%)
Feb 05, 2020
0.6600
0.7100
0.6600
0.6900
90,162
+0.00(+0.10%)
Feb 04, 2020
0.6900
0.7075
0.6600
0.6893
75,988
+0.01(+1.19%)
Feb 03, 2020
0.6806
0.7013
0.6600
0.6812
106,157
+0.00(+0.18%)
Jan 31, 2020
0.7400
0.7434
0.6601
0.6800
348,200
-0.04(-5.57%)
Jan 30, 2020
0.7800
0.7900
0.7000
0.7201
385,474
-0.09(-11.22%)
Jan 29, 2020
0.8200
0.8200
0.7800
0.8111
79,036
+0.01(+1.39%)
Jan 28, 2020
0.7750
0.8027
0.7750
0.8000
116,190
+0.03(+3.23%)
Jan 27, 2020
0.8100
0.8100
0.7400
0.7750
252,539
-0.03(-3.34%)
Jan 24, 2020
0.8200
0.8258
0.7825
0.8018
129,000
-0.03(-3.07%)
Jan 23, 2020
0.8480
0.8480
0.8000
0.8272
166,509
-0.04(-4.71%)
Jan 22, 2020
0.9000
0.9430
0.8562
0.8681
328,425
-0.00(-0.22%)
Jan 21, 2020
0.9400
0.9466
0.8700
0.8700
178,868
-0.06(-6.46%)
Jan 17, 2020
0.8700
0.9500
0.8340
0.9301
343,100
+0.08(+9.42%)
Jan 16, 2020
0.8200
0.8600
0.8200
0.8500
120,420
+0.00(+0.00%)
Jan 15, 2020
0.8300
0.8500
0.8200
0.8500
89,961
-0.01(-1.04%)
Jan 14, 2020
0.7800
0.8589
0.7600
0.8589
209,964
+0.08(+10.12%)
Jan 13, 2020
0.7940
0.8000
0.7700
0.7800
117,016
-0.02(-2.00%)
Jan 10, 2020
0.7800
0.7959
0.7800
0.7959
50,600
+0.00(+0.26%)
Jan 09, 2020
0.8000
0.8300
0.7697
0.7938
97,528
-0.04(-4.36%)
Jan 08, 2020
0.8700
0.8700
0.8300
0.8300
238,666
-0.03(-3.33%)
Jan 07, 2020
0.8501
0.8597
0.8000
0.8586
102,471
+0.01(+1.00%)
Jan 06, 2020
0.8000
0.8596
0.7939
0.8501
238,615
+0.07(+8.36%)
Jan 03, 2020
0.7943
0.8000
0.7500
0.7845
297,900
+0.07(+9.61%)
Jan 02, 2020
0.7488
0.7500
0.6981
0.7157
130,285
-0.00(-0.60%)
Dec 31, 2019
0.6600
0.7300
0.6600
0.7200
275,000
+0.05(+8.03%)
Dec 30, 2019
0.7100
0.7100
0.6599
0.6665
374,117
-0.02(-2.71%)
Dec 27, 2019
0.7200
0.7206
0.6712
0.6851
185,000
-0.03(-4.83%)
Dec 26, 2019
0.6800
0.7525
0.6602
0.7199
286,514
+0.04(+5.28%)
Dec 24, 2019
0.6300
0.6838
0.6300
0.6838
277,100
+0.04(+5.59%)
Dec 23, 2019
0.6600
0.6799
0.6420
0.6476
188,804
-0.02(-3.34%)
Dec 20, 2019
0.6900
0.7028
0.6641
0.6700
322,900
-0.03(-4.87%)
Dec 19, 2019
0.6900
0.7100
0.6711
0.7043
379,033
+0.01(+2.07%)
Dec 18, 2019
0.7009
0.7277
0.6900
0.6900
263,561
-0.04(-5.48%)
Dec 17, 2019
0.7000
0.7400
0.7000
0.7300
173,155
+0.00(+0.56%)
Dec 16, 2019
0.6800
0.7400
0.6800
0.7259
268,217
+0.04(+5.36%)
Dec 13, 2019
0.7304
0.7304
0.6810
0.6890
226,300
-0.05(-7.14%)
Dec 12, 2019
0.7300
0.7500
0.7090
0.7420
317,665
+0.01(+1.64%)
Dec 11, 2019
0.7200
0.7600
0.7200
0.7300
139,100
+0.01(+0.73%)
Dec 10, 2019
0.8608
0.8671
0.6764
0.7247
408,757
-0.12(-13.73%)
Dec 09, 2019
0.7000
0.8700
0.7000
0.8400
767,392
+0.16(+23.99%)
Dec 06, 2019
0.5357
0.6798
0.5122
0.6775
380,000
+0.12(+22.05%)
Dec 05, 2019
0.5600
0.5633
0.5365
0.5551
123,700
-0.01(-1.10%)
Dec 04, 2019
0.4700
0.5900
0.4550
0.5613
641,179
+0.10(+22.55%)
Dec 03, 2019
0.4900
0.4900
0.4580
0.4580
156,101
-0.02(-4.78%)
Dec 02, 2019
0.4900
0.5200
0.4800
0.4810
396,010
+0.01(+1.22%)
Nov 29, 2019
0.4600
0.4780
0.4400
0.4752
133,300
+0.00(+1.04%)
Nov 27, 2019
0.4930
0.4943
0.4700
0.4703
129,900
-0.02(-4.02%)
Nov 26, 2019
0.4300
0.5000
0.4298
0.4900
325,025
+0.00(+0.82%)
Nov 25, 2019
0.5000
0.5150
0.4800
0.4860
544,040
-0.03(-6.09%)
Nov 22, 2019
0.5230
0.5268
0.5110
0.5175
132,100
-0.01(-1.47%)
Nov 21, 2019
0.5300
0.5301
0.5150
0.5252
218,735
-0.00(-0.91%)
Nov 20, 2019
0.5400
0.5500
0.5221
0.5300
184,566
-0.01(-1.91%)
Nov 19, 2019
0.5800
0.5800
0.5000
0.5403
320,859
-0.04(-7.20%)
Nov 18, 2019
0.6200
0.6200
0.5720
0.5822
93,841
-0.03(-4.67%)
Nov 15, 2019
0.6000
0.6300
0.6000
0.6107
159,000
+0.01(+1.78%)
Nov 14, 2019
0.6101
0.6149
0.5930
0.6000
130,896
-0.00(-0.81%)
Nov 13, 2019
0.6000
0.6207
0.5900
0.6049
60,395
+0.00(+0.32%)
Nov 12, 2019
0.6200
0.6317
0.6010
0.6030
160,812
-0.01(-1.15%)
Nov 11, 2019
0.6718
0.6718
0.6100
0.6100
68,165
-0.04(-5.57%)
Nov 08, 2019
0.6100
0.6477
0.6000
0.6460
107,400
+0.04(+5.90%)
Nov 07, 2019
0.6100
0.6277
0.6100
0.6100
72,441
-0.01(-1.61%)
Nov 06, 2019
0.6431
0.6499
0.6200
0.6200
76,111
-0.03(-5.04%)
Nov 05, 2019
0.6597
0.6797
0.6322
0.6529
103,308
-0.02(-2.54%)
Nov 04, 2019
0.6700
0.6700
0.6400
0.6699
166,108
+0.05(+8.71%)
Nov 01, 2019
0.5930
0.6250
0.5800
0.6162
167,100
+0.02(+3.01%)
Oct 31, 2019
0.6000
0.6300
0.5925
0.5982
162,227
-0.01(-1.95%)
Oct 30, 2019
0.6300
0.6309
0.6000
0.6101
283,554
-0.02(-3.11%)
Oct 29, 2019
0.6600
0.6666
0.6282
0.6297
316,206
-0.01(-1.76%)
Oct 28, 2019
0.6990
0.6990
0.6348
0.6410
139,065
-0.04(-5.74%)
Oct 25, 2019
0.6600
0.6900
0.6511
0.6800
130,800
+0.02(+3.03%)
Oct 24, 2019
0.6500
0.6889
0.6500
0.6600
104,431
+0.00(+0.00%)
Oct 23, 2019
0.6700
0.6900
0.6535
0.6600
94,261
-0.01(-1.79%)
Oct 22, 2019
0.6810
0.7197
0.6500
0.6720
154,123
-0.03(-4.00%)
Oct 21, 2019
0.7000
0.7077
0.6718
0.7000
202,481
+0.00(+0.00%)
Oct 18, 2019
0.7017
0.7490
0.6851
0.7000
114,300
+0.01(+0.78%)
Oct 17, 2019
0.7000
0.7102
0.6901
0.6946
99,356
-0.00(-0.16%)
Oct 16, 2019
0.6187
0.7100
0.6187
0.6957
247,120
+0.05(+8.30%)
Oct 15, 2019
0.6600
0.6840
0.6420
0.6424
206,644
-0.03(-4.12%)
Oct 14, 2019
0.6400
0.6899
0.6200
0.6700
46,826
+0.00(+0.27%)
Oct 11, 2019
0.6400
0.6779
0.6400
0.6682
90,600
+0.03(+3.92%)
Oct 10, 2019
0.6110
0.6550
0.6077
0.6430
195,995
+0.03(+5.41%)
Oct 09, 2019
0.6900
0.6850
0.5916
0.6100
504,107
-0.05(-7.01%)
Oct 08, 2019
0.7337
0.7337
0.6500
0.6560
348,229
-0.08(-10.88%)
Oct 07, 2019
0.7353
0.7500
0.7320
0.7361
102,203
-0.03(-3.89%)
Oct 04, 2019
0.7800
0.7893
0.7501
0.7659
75,500
-0.01(-1.81%)
Oct 03, 2019
0.7500
0.7927
0.7300
0.7800
84,071
+0.02(+1.96%)
Oct 02, 2019
0.8242
0.8279
0.7600
0.7650
176,851
-0.06(-7.42%)
Oct 01, 2019
0.8349
0.8499
0.7810
0.8263
152,014
-0.01(-1.04%)
Sep 30, 2019
0.8600
0.8610
0.8340
0.8350
192,558
-0.03(-3.18%)
Sep 27, 2019
0.8612
0.8767
0.8500
0.8624
82,700
-0.01(-0.61%)
Sep 26, 2019
0.9000
0.9015
0.8677
0.8677
170,242
-0.04(-3.90%)
Sep 25, 2019
0.9199
0.9240
0.9000
0.9029
206,790
-0.02(-1.86%)
Sep 24, 2019
0.9500
0.9517
0.9152
0.9200
167,368
-0.04(-3.79%)
Sep 23, 2019
0.9586
0.9587
0.9500
0.9562
48,150
-0.00(-0.27%)
Sep 20, 2019
0.9524
0.9754
0.9500
0.9588
164,400
+0.00(+0.42%)
Sep 19, 2019
0.9400
0.9720
0.9400
0.9548
70,581
-0.00(-0.32%)
Sep 18, 2019
0.9800
1.000
0.9500
0.9579
197,700
-0.03(-3.24%)
Sep 17, 2019
1.040
1.050
0.9800
0.9900
172,837
-0.05(-4.81%)
Sep 16, 2019
1.090
1.120
1.010
1.040
878,262
+0.10(+10.57%)
Sep 13, 2019
0.9700
0.9900
0.9307
0.9406
196,800
-0.04(-4.51%)
Sep 12, 2019
1.000
1.010
0.9701
0.9850
221,640
-0.03(-2.48%)
Sep 11, 2019
1.070
1.079
1.000
1.010
361,339
-0.06(-5.61%)
Sep 10, 2019
1.070
1.190
1.050
1.070
860,121
+0.04(+3.88%)
Sep 09, 2019
0.9700
1.070
0.9700
1.030
264,694
+0.05(+4.63%)
Sep 06, 2019
0.9800
0.9958
0.9632
0.9844
75,200
-0.01(-1.27%)
Sep 05, 2019
0.9500
1.020
0.9267
0.9971
93,365
+0.05(+4.97%)
Sep 04, 2019
0.9200
0.9687
0.9200
0.9499
68,991
+0.03(+3.23%)
Sep 03, 2019
0.9500
0.9600
0.9100
0.9202
117,506
-0.04(-4.46%)
Aug 30, 2019
0.9800
0.9875
0.9632
0.9632
83,300
-0.04(-3.66%)
Aug 29, 2019
0.9600
1.010
0.9457
0.9998
95,635
+0.02(+2.30%)
Aug 28, 2019
0.9900
1.010
0.9601
0.9773
136,403
-0.03(-3.24%)
Aug 27, 2019
0.9700
1.010
0.9636
1.010
149,668
+0.03(+3.50%)
Aug 26, 2019
1.020
1.020
0.9758
0.9758
84,975
-0.02(-2.42%)
Aug 23, 2019
1.010
1.025
0.9848
1.000
159,600
-0.02(-1.96%)
Aug 22, 2019
1.050
1.050
1.010
1.020
101,539
-0.01(-0.97%)
Aug 21, 2019
1.090
1.090
1.020
1.030
122,200
-0.04(-3.74%)
Aug 20, 2019
1.160
1.160
1.050
1.070
128,394
-0.07(-6.14%)
Aug 19, 2019
1.200
1.200
1.120
1.140
108,790
-0.06(-5.00%)
Aug 16, 2019
1.210
1.225
1.120
1.200
131,800
+0.00(+0.00%)
Aug 15, 2019
1.230
1.240
1.200
1.200
228,138
-0.05(-4.00%)
Aug 14, 2019
1.300
1.300
1.030
1.250
282,800
-0.01(-0.79%)
Aug 13, 2019
1.250
1.279
1.230
1.260
188,023
+0.02(+1.61%)
Aug 12, 2019
1.160
1.340
1.160
1.240
200,871
+0.08(+6.90%)
Aug 09, 2019
1.110
1.160
1.090
1.160
117,100
+0.05(+4.50%)
Aug 08, 2019
1.060
1.120
1.060
1.110
163,784
+0.05(+4.72%)
Aug 07, 2019
1.030
1.060
0.9941
1.060
110,467
+0.00(+0.00%)
Aug 06, 2019
1.010
1.100
1.000
1.060
153,004
+0.02(+1.92%)
Aug 05, 2019
0.9900
1.060
0.9500
1.040
154,549
+0.04(+4.00%)
Aug 02, 2019
1.000
1.020
0.9506
1.000
223,500
+0.00(+0.00%)
Aug 01, 2019
1.060
1.070
1.000
1.000
75,421
-0.09(-8.26%)
Jul 31, 2019
1.000
1.100
1.000
1.090
197,783
+0.09(+9.47%)
Jul 30, 2019
0.9100
1.010
0.9016
0.9957
257,453
+0.09(+9.33%)
Jul 29, 2019
0.9410
0.9495
0.8902
0.9107
281,736
-0.04(-4.15%)
Jul 26, 2019
0.9803
0.9900
0.9501
0.9501
64,600
-0.04(-4.03%)
Jul 25, 2019
1.010
1.025
0.9900
0.9900
145,571
-0.02(-1.98%)
Jul 24, 2019
1.000
1.020
0.9827
1.010
328,935
+0.01(+1.19%)
Jul 23, 2019
0.9754
1.020
0.9720
0.9981
236,155
+0.01(+0.82%)
Jul 22, 2019
0.9800
0.9999
0.9401
0.9900
382,016
+0.01(+1.00%)
Jul 19, 2019
0.9923
1.010
0.9800
0.9802
144,900
-0.01(-0.99%)
Jul 18, 2019
1.020
1.020
0.9801
0.9900
195,305
-0.03(-2.94%)
Jul 17, 2019
0.9900
1.040
0.9900
1.020
213,026
+0.02(+2.18%)
Jul 16, 2019
1.030
1.048
0.9930
0.9982
379,838
-0.03(-3.09%)
Jul 15, 2019
1.060
1.120
1.030
1.030
411,878
-0.04(-3.74%)
Jul 12, 2019
1.070
1.080
1.060
1.070
331,200
+0.00(+0.00%)
Jul 11, 2019
1.090
1.118
1.070
1.070
85,573
-0.03(-2.73%)
Jul 10, 2019
1.100
1.120
1.075
1.100
111,149
+0.00(+0.00%)
Jul 09, 2019
1.050
1.110
1.040
1.100
100,967
+0.04(+3.77%)
Jul 08, 2019
1.050
1.090
1.050
1.060
68,415
+0.00(+0.00%)
Jul 05, 2019
1.080
1.080
1.050
1.060
173,100
-0.03(-2.75%)
Jul 03, 2019
1.110
1.110
1.060
1.090
59,100
-0.02(-1.80%)
Jul 02, 2019
1.140
1.160
1.080
1.110
221,837
-0.04(-3.48%)
Jul 01, 2019
1.210
1.210
1.150
1.150
236,321
-0.04(-3.36%)
Jun 28, 2019
1.230
1.290
1.180
1.190
302,500
-0.04(-3.25%)
Jun 27, 2019
1.200
1.330
1.200
1.230
319,165
+0.02(+1.65%)
Jun 26, 2019
1.170
1.260
1.170
1.210
327,463
+0.04(+3.42%)
Jun 25, 2019
1.150
1.180
1.130
1.170
205,755
+0.02(+1.74%)
Jun 24, 2019
1.150
1.170
1.140
1.150
183,261
+0.00(+0.00%)
Jun 21, 2019
1.150
1.200
1.130
1.150
100,400
+0.00(+0.00%)
Jun 20, 2019
1.130
1.200
1.080
1.150
314,968
+0.04(+3.60%)
Jun 19, 2019
1.180
1.180
1.080
1.110
224,426
-0.06(-5.13%)
Jun 18, 2019
1.130
1.170
1.090
1.170
337,411
+0.06(+5.41%)
Jun 17, 2019
1.040
1.180
0.9899
1.110
452,647
+0.06(+5.71%)
Jun 14, 2019
1.110
1.110
1.040
1.050
300,400
-0.07(-6.25%)
Jun 13, 2019
1.280
1.300
1.110
1.120
702,550
-0.16(-12.50%)
Jun 12, 2019
1.420
1.420
1.220
1.280
781,960
-0.16(-11.11%)
Jun 11, 2019
1.550
1.589
1.400
1.440
294,442
-0.15(-9.43%)
Jun 10, 2019
1.560
1.700
1.361
1.590
543,405
+0.06(+3.62%)
Jun 07, 2019
1.470
1.539
1.400
1.534
226,242
+0.10(+6.93%)
Jun 06, 2019
1.448
1.504
1.425
1.435
105,512
-0.02(-1.49%)
Jun 05, 2019
1.507
1.540
1.428
1.457
67,686
-0.01(-0.90%)
Jun 04, 2019
1.470
1.540
1.470
1.470
103,249
+0.00(+0.00%)
Jun 03, 2019
1.493
1.634
1.439
1.470
347,690
-0.04(-2.51%)
May 31, 2019
1.540
1.540
1.440
1.508
94,071
-0.05(-3.41%)
May 30, 2019
1.568
1.613
1.540
1.561
131,013
+0.02(+1.27%)
May 29, 2019
1.505
1.607
1.470
1.541
172,083
-0.09(-5.45%)
May 28, 2019
1.782
1.831
1.603
1.630
531,537
-0.19(-10.42%)
May 24, 2019
1.750
1.820
1.746
1.820
121,471
+0.13(+7.44%)
May 23, 2019
1.780
1.978
1.681
1.694
141,720
-0.14(-7.63%)
May 22, 2019
2.037
2.037
1.785
1.834
244,773
-0.16(-7.91%)
May 21, 2019
2.135
2.170
1.960
1.992
267,845
-0.21(-9.51%)
May 20, 2019
2.100
2.239
2.100
2.201
69,599
+0.08(+3.83%)
May 17, 2019
2.138
2.195
2.037
2.120
230,314
+0.08(+3.91%)
May 16, 2019
2.074
2.085
2.030
2.040
62,937
-0.02(-1.19%)
May 15, 2019
2.113
2.181
2.034
2.064
83,607
-0.07(-3.28%)
May 14, 2019
2.205
2.205
2.100
2.134
187,077
-0.03(-1.20%)
May 13, 2019
2.310
2.360
2.130
2.160
148,282
-0.13(-5.80%)
May 10, 2019
2.037
2.293
2.037
2.293
281,842
+0.21(+10.34%)
May 09, 2019
2.100
2.100
2.030
2.078
160,766
+0.01(+0.47%)
May 08, 2019
2.030
2.092
2.030
2.068
51,772
+0.01(+0.48%)
May 07, 2019
2.135
2.135
2.030
2.059
91,537
-0.09(-4.14%)
May 06, 2019
2.030
2.170
1.988
2.148
74,326
+0.07(+3.37%)
May 03, 2019
1.960
2.240
1.960
2.078
118,457
+0.12(+6.00%)
May 02, 2019
1.992
1.994
1.931
1.960
70,366
-0.04(-2.23%)
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.