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
)
0.7551
-0.0019 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 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%)
Dec 01, 2021
0.1927
0.1927
0.1792
0.1806
1,717,200
-0.01(-3.60%)
Nov 30, 2021
0.1887
0.1954
0.1792
0.1873
1,212,369
-0.00(-1.42%)
Nov 29, 2021
0.1941
0.1954
0.1846
0.1900
827,243
+0.00(+0.00%)
Nov 26, 2021
0.1887
0.1947
0.1873
0.1900
593,574
-0.01(-3.42%)
Nov 24, 2021
0.1873
0.1981
0.1846
0.1968
2,071,526
+0.01(+5.04%)
Nov 23, 2021
0.1833
0.1887
0.1792
0.1873
1,940,467
+0.01(+2.96%)
Nov 22, 2021
0.1873
0.1873
0.1792
0.1819
915,303
+0.00(+0.00%)
Nov 19, 2021
0.1806
0.1900
0.1766
0.1819
3,082,710
+0.00(+0.00%)
Nov 18, 2021
0.1860
0.1833
0.1806
0.1819
2,449,580
-0.00(-1.46%)
Nov 17, 2021
0.1833
0.1900
0.1779
0.1846
2,486,353
+0.00(+0.74%)
Nov 16, 2021
0.1873
0.1900
0.1752
0.1833
2,770,641
-0.00(-2.16%)
Nov 15, 2021
0.1819
0.1900
0.1691
0.1873
6,748,058
+0.01(+5.30%)
Nov 12, 2021
0.1887
0.1887
0.1752
0.1779
2,323,849
-0.01(-4.35%)
Nov 11, 2021
0.1887
0.1941
0.1833
0.1860
1,562,576
-0.00(-2.13%)
Nov 10, 2021
0.2008
0.1900
2,153,561
-0.01(-6.00%)
Nov 09, 2021
0.2049
0.2102
0.1995
0.2022
1,053,886
-0.00(-1.32%)
Nov 08, 2021
0.2035
0.2089
0.2008
0.2049
1,817,511
+0.00(+1.33%)
Nov 05, 2021
0.2116
0.2129
0.2022
0.2022
2,089,474
-0.01(-5.06%)
Nov 04, 2021
0.2156
0.2237
0.2035
0.2129
12,275,044
+0.01(+3.95%)
Nov 03, 2021
0.2102
0.2102
0.1981
0.2049
2,179,367
-0.00(-1.94%)
Nov 02, 2021
0.2143
0.2156
0.2049
0.2089
1,095,237
-0.00(-1.27%)
Nov 01, 2021
0.2116
0.2143
0.2089
0.2116
1,038,378
-0.00(-0.63%)
Oct 29, 2021
0.2156
0.2170
0.2089
0.2129
990,876
-0.00(-1.25%)
Oct 28, 2021
0.2102
0.2224
0.2022
0.2156
3,574,564
+0.01(+6.67%)
Oct 27, 2021
0.2129
0.2156
0.1995
0.2022
3,135,570
-0.01(-3.85%)
Oct 26, 2021
0.2426
0.2102
0.2102
3,243,137
-0.04(-14.29%)
Oct 25, 2021
0.2426
0.2493
0.2372
0.2453
1,333,900
+0.01(+3.41%)
Oct 22, 2021
0.2844
0.3127
0.2251
0.2372
14,800,827
-0.04(-15.79%)
Oct 21, 2021
0.2830
0.2898
0.2790
0.2817
403,831
-0.00(-0.95%)
Oct 20, 2021
0.2898
0.2898
0.2776
0.2844
295,210
-0.01(-1.86%)
Oct 19, 2021
0.2898
0.2938
0.2776
0.2898
297,198
+0.00(+0.47%)
Oct 18, 2021
0.2844
0.2911
0.2799
0.2884
128,825
+0.01(+3.38%)
Oct 15, 2021
0.2938
0.2967
0.2790
0.2790
738,953
-0.02(-5.48%)
Oct 14, 2021
0.2965
0.2978
0.2911
0.2952
129,893
+0.00(+0.92%)
Oct 13, 2021
0.2952
0.2992
0.2898
0.2925
95,524
-0.00(-0.91%)
Oct 12, 2021
0.2857
0.2954
0.2857
0.2952
196,873
+0.01(+1.86%)
Oct 11, 2021
0.2965
0.3019
0.2891
0.2898
577,725
-0.01(-1.83%)
Oct 08, 2021
0.3113
0.3113
0.2911
0.2952
481,711
-0.01(-3.95%)
Oct 07, 2021
0.3100
0.3140
0.3059
0.3073
152,376
-0.00(-0.87%)
Oct 06, 2021
0.3100
0.3154
0.3073
0.3100
85,715
-0.00(-0.86%)
Oct 05, 2021
0.3113
0.3154
0.3113
0.3127
228,579
+0.00(+0.43%)
Oct 04, 2021
0.3127
0.3180
0.3113
0.3113
121,531
-0.00(-1.28%)
Oct 01, 2021
0.3167
0.3194
0.3113
0.3154
46,063
-0.00(-0.43%)
Sep 30, 2021
0.3181
0.3208
0.3167
0.3167
128,869
-0.00(-0.42%)
Sep 29, 2021
0.3181
0.3221
0.3167
0.3181
101,119
+0.00(+0.43%)
Sep 28, 2021
0.3221
0.3261
0.3167
0.3167
105,289
-0.01(-1.67%)
Sep 27, 2021
0.3288
0.3288
0.3208
0.3221
94,960
-0.01(-1.65%)
Sep 24, 2021
0.3302
0.3342
0.3208
0.3275
212,255
-0.00(-0.82%)
Sep 23, 2021
0.3275
0.3315
0.3235
0.3302
88,260
+0.00(+0.82%)
Sep 22, 2021
0.3261
0.3275
0.3181
0.3275
247,166
+0.00(+0.83%)
Sep 21, 2021
0.3288
0.3302
0.3194
0.3248
232,363
-0.01(-2.03%)
Sep 20, 2021
0.3235
0.3329
0.3235
0.3315
184,326
+0.01(+2.50%)
Sep 17, 2021
0.3369
0.3450
0.3235
0.3235
605,832
-0.01(-4.00%)
Sep 16, 2021
0.3302
0.3450
0.3302
0.3369
226,152
+0.01(+1.63%)
Sep 15, 2021
0.3302
0.3369
0.3235
0.3315
514,611
+0.00(+0.41%)
Sep 14, 2021
0.3477
0.3477
0.3235
0.3302
696,103
-0.01(-3.54%)
Sep 13, 2021
0.3666
0.3706
0.3356
0.3423
1,402,809
-0.02(-6.62%)
Sep 10, 2021
0.3558
0.3693
0.3519
0.3666
430,305
+0.01(+4.21%)
Sep 09, 2021
0.3450
0.3518
0.3414
0.3518
202,416
+0.00(+1.16%)
Sep 08, 2021
0.3558
0.3558
0.3423
0.3477
223,674
-0.01(-3.73%)
Sep 07, 2021
0.3504
0.3612
0.3504
0.3612
187,754
+0.01(+2.68%)
Sep 03, 2021
0.3544
0.3585
0.3477
0.3518
269,121
+0.00(+0.13%)
Sep 02, 2021
0.3504
0.3612
0.3491
0.3513
366,991
+0.00(+1.42%)
Sep 01, 2021
0.3504
0.3558
0.3464
0.3464
407,837
-0.00(-1.15%)
Aug 31, 2021
0.3518
0.3532
0.3437
0.3504
237,267
+0.00(+1.17%)
Aug 30, 2021
0.3518
0.3571
0.3450
0.3464
318,479
-0.00(-1.15%)
Aug 27, 2021
0.3598
0.3706
0.3504
0.3504
574,393
-0.01(-2.99%)
Aug 26, 2021
0.3693
0.3767
0.3504
0.3612
1,260,265
-0.02(-4.29%)
Aug 25, 2021
0.4380
0.4421
0.3706
0.3774
8,795,529
-0.04(-10.26%)
Aug 24, 2021
0.3693
0.4326
0.3612
0.4205
10,252,779
+0.05(+12.64%)
Aug 23, 2021
0.3598
0.3828
0.3450
0.3733
608,154
+0.02(+4.92%)
Aug 20, 2021
0.3518
0.3558
0.3459
0.3558
40,824
+0.01(+2.33%)
Aug 19, 2021
0.3383
0.3504
0.3383
0.3477
73,131
+0.00(+0.00%)
Aug 18, 2021
0.3652
0.3652
0.3369
0.3477
100,043
-0.01(-1.53%)
Aug 17, 2021
0.3437
0.3531
0.3396
0.3531
87,214
+0.01(+2.34%)
Aug 16, 2021
0.3410
0.3477
0.3369
0.3450
145,312
+0.00(+0.00%)
Aug 13, 2021
0.3533
0.3533
0.3423
0.3450
232,860
-0.01(-2.66%)
Aug 12, 2021
0.3491
0.3544
0.3430
0.3544
89,158
+0.00(+0.38%)
Aug 11, 2021
0.3477
0.3531
0.3464
0.3531
137,098
+0.01(+1.55%)
Aug 10, 2021
0.3652
0.3666
0.3477
0.3477
112,768
-0.02(-4.80%)
Aug 09, 2021
0.3518
0.3652
0.3518
0.3652
73,769
+0.01(+3.43%)
Aug 06, 2021
0.3639
0.3639
0.3518
0.3531
55,582
-0.01(-2.96%)
Aug 05, 2021
0.3450
0.3666
0.3450
0.3639
165,190
+0.01(+4.25%)
Aug 04, 2021
0.3544
0.3666
0.3450
0.3491
110,275
-0.01(-1.52%)
Aug 03, 2021
0.3679
0.3679
0.3524
0.3544
183,822
-0.02(-5.05%)
Aug 02, 2021
0.3828
0.3841
0.3639
0.3733
271,310
-0.01(-2.81%)
Jul 30, 2021
0.3706
0.3868
0.3693
0.3841
483,937
+0.01(+3.64%)
Jul 29, 2021
0.3585
0.3706
0.3563
0.3706
129,493
+0.02(+4.96%)
Jul 28, 2021
0.3544
0.3585
0.3437
0.3531
123,000
-0.00(-0.17%)
Jul 27, 2021
0.3625
0.3625
0.3504
0.3537
142,797
-0.01(-2.44%)
Jul 26, 2021
0.3679
0.3693
0.3571
0.3625
326,841
-0.01(-2.54%)
Jul 23, 2021
0.3841
0.3845
0.3707
0.3720
264,172
-0.01(-3.16%)
Jul 22, 2021
0.3868
0.3881
0.3733
0.3841
287,590
+0.00(+0.35%)
Jul 21, 2021
0.4016
0.4016
0.3733
0.3828
650,158
-0.01(-1.73%)
Jul 20, 2021
0.3693
0.3989
0.3642
0.3895
1,149,959
+0.03(+7.84%)
Jul 19, 2021
0.3261
0.3738
0.3208
0.3612
1,622,292
+0.03(+8.06%)
Jul 16, 2021
0.3248
0.3437
0.3221
0.3342
316,112
+0.01(+4.20%)
Jul 15, 2021
0.3518
0.3625
0.3194
0.3208
908,826
-0.04(-11.19%)
Jul 14, 2021
0.3585
0.4124
0.3585
0.3612
4,307,367
-0.00(-0.74%)
Jul 13, 2021
0.3652
0.3693
0.3451
0.3639
490,184
+0.01(+1.89%)
Jul 12, 2021
0.3558
0.3625
0.3427
0.3571
503,807
-0.00(-1.12%)
Jul 09, 2021
0.3396
0.3733
0.3396
0.3612
2,150,029
+0.02(+5.72%)
Jul 08, 2021
0.3288
0.3437
0.3275
0.3416
323,836
+0.01(+3.89%)
Jul 07, 2021
0.3369
0.3444
0.3275
0.3288
236,154
-0.01(-4.31%)
Jul 06, 2021
0.3369
0.3531
0.3302
0.3437
672,752
+0.03(+8.51%)
Jul 02, 2021
0.3329
0.3329
0.3113
0.3167
683,259
-0.02(-4.86%)
Jul 01, 2021
0.3652
0.3652
0.3329
0.3329
1,728,991
-0.04(-9.85%)
Jun 30, 2021
0.3450
0.4218
0.3441
0.3693
3,434,312
+0.02(+6.20%)
Jun 29, 2021
0.3504
0.3504
0.3396
0.3477
96,771
-0.00(-0.77%)
Jun 28, 2021
0.3504
0.3517
0.3369
0.3504
213,754
-0.00(-1.14%)
Jun 25, 2021
0.3531
0.3544
0.3426
0.3544
585,085
+0.00(+1.15%)
Jun 24, 2021
0.3369
0.3518
0.3315
0.3504
667,595
+0.02(+4.84%)
Jun 23, 2021
0.3181
0.3342
0.3135
0.3342
348,174
+0.02(+7.83%)
Jun 22, 2021
0.3140
0.3140
0.3073
0.3100
181,447
+0.00(+0.44%)
Jun 21, 2021
0.3073
0.3195
0.3073
0.3086
292,798
-0.01(-2.14%)
Jun 18, 2021
0.3221
0.3223
0.3086
0.3154
268,847
-0.01(-3.31%)
Jun 17, 2021
0.3235
0.3302
0.3140
0.3261
122,822
+0.01(+1.68%)
Jun 16, 2021
0.3315
0.3369
0.3154
0.3208
329,334
-0.01(-4.42%)
Jun 15, 2021
0.3571
0.3571
0.3302
0.3356
528,887
-0.02(-5.32%)
Jun 14, 2021
0.3369
0.3693
0.3356
0.3544
3,165,695
+0.02(+5.20%)
Jun 11, 2021
0.3396
0.3450
0.3302
0.3369
278,419
+0.00(+0.81%)
Jun 10, 2021
0.3518
0.3531
0.3302
0.3342
249,058
-0.02(-5.34%)
Jun 09, 2021
0.3356
0.3571
0.3356
0.3531
557,053
+0.02(+5.22%)
Jun 08, 2021
0.3329
0.3369
0.3302
0.3356
215,757
+0.00(+0.81%)
Jun 07, 2021
0.3302
0.3356
0.3240
0.3329
350,622
+0.00(+0.82%)
Jun 04, 2021
0.3208
0.3396
0.3208
0.3302
1,047,423
+0.01(+2.08%)
Jun 03, 2021
0.3167
0.3235
0.3167
0.3235
102,410
+0.00(+0.42%)
Jun 02, 2021
0.3167
0.3235
0.3108
0.3221
140,363
+0.00(+0.00%)
Jun 01, 2021
0.3235
0.3288
0.3123
0.3221
264,959
+0.00(+0.00%)
May 28, 2021
0.3113
0.3396
0.3032
0.3221
1,787,319
+0.02(+6.70%)
May 27, 2021
0.2965
0.3032
0.2925
0.3019
587,712
+0.00(+1.36%)
May 26, 2021
0.2749
0.3051
0.2745
0.2978
205,043
+0.00(+0.00%)
May 25, 2021
0.3113
0.3113
0.2938
0.2978
319,636
-0.01(-2.21%)
May 24, 2021
0.3073
0.3073
0.2992
0.3046
285,468
-0.00(-0.88%)
May 21, 2021
0.3086
0.3140
0.3046
0.3073
185,350
-0.01(-1.72%)
May 20, 2021
0.3005
0.3194
0.2978
0.3127
1,210,291
+0.01(+3.57%)
May 19, 2021
0.3127
0.3194
0.2965
0.3019
860,618
+0.01(+2.28%)
May 18, 2021
0.3113
0.3113
0.2951
0.2952
1,550,095
-0.01(-4.78%)
May 17, 2021
0.3140
0.3167
0.3053
0.3100
332,525
+0.00(+0.00%)
May 14, 2021
0.3235
0.3295
0.3086
0.3100
644,193
-0.01(-3.36%)
May 13, 2021
0.3356
0.3369
0.3059
0.3208
581,027
-0.01(-4.03%)
May 12, 2021
0.3531
0.3531
0.3302
0.3342
268,454
-0.01(-3.12%)
May 11, 2021
0.3363
0.3504
0.3356
0.3450
61,147
-0.00(-0.78%)
May 10, 2021
0.3248
0.3491
0.3167
0.3477
593,173
+0.03(+8.86%)
May 07, 2021
0.3120
0.3194
0.3120
0.3194
169,449
+0.01(+3.04%)
May 06, 2021
0.3140
0.3191
0.3100
0.3100
182,953
-0.01(-2.13%)
May 05, 2021
0.3154
0.3221
0.3140
0.3167
50,114
+0.00(+0.43%)
May 04, 2021
0.3221
0.3325
0.3086
0.3154
285,111
-0.01(-2.90%)
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.