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
Superior Drilling Products Inc
(NY:
SDPI
)
1.250
-0.020 (-1.57%)
Streaming Delayed Price
Updated: 3:46 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 (%)
May 31, 2024
1.310
1.380
1.290
1.360
77,126
+0.04(+3.03%)
May 30, 2024
1.310
1.339
1.310
1.320
20,265
-0.00(-0.38%)
May 29, 2024
1.320
1.330
1.310
1.325
28,041
-0.01(-0.38%)
May 28, 2024
1.340
1.340
1.310
1.330
13,617
-0.01(-0.75%)
May 24, 2024
1.320
1.340
1.311
1.340
72,335
+0.03(+2.29%)
May 23, 2024
1.280
1.340
1.280
1.310
43,140
+0.00(+0.00%)
May 22, 2024
1.260
1.310
1.260
1.310
88,319
+0.03(+2.34%)
May 21, 2024
1.260
1.280
1.260
1.280
32,133
+0.01(+0.79%)
May 20, 2024
1.270
1.292
1.260
1.270
34,369
+0.01(+0.79%)
May 17, 2024
1.170
1.280
1.170
1.260
94,250
+0.02(+1.61%)
May 16, 2024
1.240
1.260
1.220
1.240
75,324
-0.02(-1.59%)
May 15, 2024
1.240
1.260
1.180
1.260
102,130
+0.02(+1.61%)
May 14, 2024
1.160
1.240
1.160
1.240
102,901
-0.01(-0.80%)
May 13, 2024
1.250
1.270
1.220
1.250
88,982
+0.00(+0.00%)
May 10, 2024
1.130
1.280
1.130
1.250
176,307
+0.00(+0.00%)
May 09, 2024
1.230
1.260
1.230
1.250
14,476
+0.00(+0.00%)
May 08, 2024
1.250
1.260
1.230
1.250
101,143
+0.01(+0.81%)
May 07, 2024
1.220
1.260
1.220
1.240
100,132
+0.02(+1.64%)
May 06, 2024
1.220
1.260
1.220
1.220
41,438
-0.02(-1.61%)
May 03, 2024
1.260
1.275
1.240
1.240
24,684
-0.03(-2.36%)
May 02, 2024
1.320
1.320
1.270
1.270
13,011
-0.01(-1.17%)
May 01, 2024
1.290
1.305
1.270
1.285
49,341
-0.01(-0.39%)
Apr 30, 2024
1.270
1.330
1.270
1.290
42,590
-0.04(-3.37%)
Apr 29, 2024
1.250
1.340
1.245
1.335
169,156
+0.07(+5.95%)
Apr 26, 2024
1.250
1.270
1.190
1.260
68,170
+0.02(+2.02%)
Apr 25, 2024
1.250
1.250
1.118
1.235
274,908
-0.01(-1.20%)
Apr 24, 2024
1.210
1.252
1.210
1.250
38,482
+0.00(+0.00%)
Apr 23, 2024
1.240
1.270
1.210
1.250
87,964
-0.01(-0.79%)
Apr 22, 2024
1.230
1.280
1.220
1.260
151,885
+0.02(+1.61%)
Apr 19, 2024
1.110
1.250
1.110
1.240
169,544
+0.11(+9.73%)
Apr 18, 2024
1.150
1.170
1.130
1.130
66,442
+0.00(+0.00%)
Apr 17, 2024
1.080
1.310
1.080
1.130
491,834
+0.02(+2.26%)
Apr 16, 2024
1.070
1.110
1.070
1.105
63,322
+0.01(+1.38%)
Apr 15, 2024
1.020
1.120
1.020
1.090
134,790
-0.01(-1.05%)
Apr 12, 2024
1.140
1.190
1.100
1.102
152,916
-0.03(-2.51%)
Apr 11, 2024
1.090
1.140
1.080
1.130
33,877
+0.04(+3.67%)
Apr 10, 2024
1.060
1.100
1.060
1.090
89,436
-0.02(-1.80%)
Apr 09, 2024
1.100
1.110
1.060
1.110
76,237
+0.00(+0.18%)
Apr 08, 2024
1.120
1.120
1.080
1.108
121,026
-0.01(-1.07%)
Apr 05, 2024
1.070
1.120
1.050
1.120
148,144
+0.04(+3.70%)
Apr 04, 2024
1.040
1.080
1.030
1.080
178,904
+0.02(+1.89%)
Apr 03, 2024
1.000
1.060
0.9700
1.060
883,922
+0.06(+6.00%)
Apr 02, 2024
0.9300
1.020
0.9100
1.000
727,796
+0.08(+8.46%)
Apr 01, 2024
0.9249
0.9261
0.9102
0.9220
34,517
+0.01(+0.88%)
Mar 28, 2024
0.9000
0.9249
0.8952
0.9140
177,997
+0.02(+1.92%)
Mar 27, 2024
0.8965
0.9139
0.8965
0.8968
64,905
+0.01(+0.57%)
Mar 26, 2024
0.9161
0.9161
0.8851
0.8917
30,295
-0.01(-0.92%)
Mar 25, 2024
0.9100
0.9150
0.8924
0.9000
44,335
-0.01(-0.90%)
Mar 22, 2024
0.9071
0.9098
0.8823
0.9082
25,544
+0.00(+0.35%)
Mar 21, 2024
0.8962
0.9097
0.8962
0.9050
30,226
+0.00(+0.54%)
Mar 20, 2024
0.8932
0.9100
0.8822
0.9001
32,163
+0.00(+0.01%)
Mar 19, 2024
0.9000
0.9126
0.8998
0.9000
207,115
-0.01(-1.10%)
Mar 18, 2024
0.9200
0.9500
0.9000
0.9100
130,207
-0.01(-0.99%)
Mar 15, 2024
0.9000
0.9200
0.8850
0.9191
75,093
+0.02(+2.30%)
Mar 14, 2024
0.9050
0.9299
0.8700
0.8984
265,611
+0.00(+0.38%)
Mar 13, 2024
0.8700
0.9170
0.8700
0.8950
186,485
+0.02(+2.05%)
Mar 12, 2024
0.8900
0.9152
0.8770
0.8770
235,446
-0.02(-2.56%)
Mar 11, 2024
0.9000
0.9300
0.8801
0.9000
128,172
+0.01(+0.70%)
Mar 08, 2024
0.8500
0.9379
0.8500
0.8937
441,778
-0.03(-2.86%)
Mar 07, 2024
0.8200
0.9339
0.8230
0.9200
1,695,537
+0.22(+30.53%)
Mar 06, 2024
0.7200
0.7299
0.6977
0.7048
61,854
-0.01(-1.72%)
Mar 05, 2024
0.7200
0.7299
0.7100
0.7171
29,974
+0.01(+1.14%)
Mar 04, 2024
0.7400
0.7369
0.7001
0.7090
70,984
-0.00(-0.15%)
Mar 01, 2024
0.7000
0.7298
0.7000
0.7101
45,647
+0.02(+2.69%)
Feb 29, 2024
0.7100
0.7189
0.6910
0.6915
58,277
-0.01(-1.21%)
Feb 28, 2024
0.7100
0.7249
0.6949
0.7000
38,360
-0.00(-0.28%)
Feb 27, 2024
0.7030
0.7396
0.7000
0.7020
46,686
-0.01(-1.79%)
Feb 26, 2024
0.7300
0.7300
0.6970
0.7148
59,439
+0.01(+1.59%)
Feb 23, 2024
0.7442
0.7442
0.6956
0.7036
96,305
-0.03(-3.62%)
Feb 22, 2024
0.7490
0.7490
0.7210
0.7300
47,793
-0.01(-1.35%)
Feb 21, 2024
0.7490
0.7490
0.7220
0.7400
8,530
+0.01(+2.03%)
Feb 20, 2024
0.7390
0.7485
0.7210
0.7253
18,763
+0.00(+0.55%)
Feb 16, 2024
0.7350
0.7489
0.7211
0.7213
12,269
-0.02(-2.45%)
Feb 15, 2024
0.7490
0.7490
0.7160
0.7394
35,879
-0.01(-1.28%)
Feb 14, 2024
0.7210
0.7490
0.7200
0.7490
10,633
+0.00(+0.25%)
Feb 13, 2024
0.7489
0.7489
0.7100
0.7471
31,115
+0.02(+3.33%)
Feb 12, 2024
0.7100
0.7399
0.7100
0.7230
14,550
+0.00(+0.43%)
Feb 09, 2024
0.7300
0.7300
0.7100
0.7199
53,161
-0.00(-0.57%)
Feb 08, 2024
0.7490
0.7490
0.7120
0.7240
58,789
-0.01(-1.42%)
Feb 07, 2024
0.7500
0.7500
0.7012
0.7344
45,224
+0.02(+3.18%)
Feb 06, 2024
0.7100
0.7200
0.7000
0.7118
82,178
+0.00(+0.41%)
Feb 05, 2024
0.7203
0.7203
0.7001
0.7089
20,203
-0.01(-1.01%)
Feb 02, 2024
0.7202
0.7202
0.7117
0.7161
9,249
+0.00(+0.04%)
Feb 01, 2024
0.7202
0.7202
0.7117
0.7158
6,620
+0.00(+0.58%)
Jan 31, 2024
0.7399
0.7400
0.7117
0.7117
12,343
-0.04(-4.84%)
Jan 30, 2024
0.7200
0.7479
0.7200
0.7479
18,628
+0.00(+0.01%)
Jan 29, 2024
0.7480
0.7480
0.7100
0.7478
18,803
-0.00(-0.03%)
Jan 26, 2024
0.7600
0.7600
0.7108
0.7480
16,465
+0.02(+2.80%)
Jan 25, 2024
0.7700
0.7700
0.7200
0.7276
29,545
-0.02(-2.99%)
Jan 24, 2024
0.7436
0.7597
0.7200
0.7500
21,366
+0.03(+4.17%)
Jan 23, 2024
0.7210
0.7599
0.7104
0.7200
34,994
-0.01(-1.64%)
Jan 22, 2024
0.7200
0.7898
0.7200
0.7320
40,501
+0.01(+1.39%)
Jan 19, 2024
0.7800
0.7999
0.7220
0.7220
61,682
-0.05(-6.38%)
Jan 18, 2024
0.8060
0.8114
0.7700
0.7712
15,972
-0.01(-1.13%)
Jan 17, 2024
0.7900
0.8075
0.7712
0.7800
12,669
+0.01(+1.15%)
Jan 16, 2024
0.8200
0.8250
0.7639
0.7711
35,328
-0.04(-4.80%)
Jan 12, 2024
0.7900
0.8283
0.7800
0.8100
20,119
-0.00(-0.32%)
Jan 11, 2024
0.7800
0.8149
0.7500
0.8126
27,620
+0.07(+9.37%)
Jan 10, 2024
0.7420
0.8248
0.7223
0.7430
44,175
-0.01(-1.85%)
Jan 09, 2024
0.7890
0.7890
0.7500
0.7570
15,817
-0.03(-4.06%)
Jan 08, 2024
0.7900
0.8225
0.7687
0.7890
50,186
+0.01(+1.06%)
Jan 05, 2024
0.7900
0.8000
0.7765
0.7807
12,979
-0.01(-1.18%)
Jan 04, 2024
0.7750
0.7999
0.7675
0.7900
71,337
+0.02(+1.94%)
Jan 03, 2024
0.7400
0.7956
0.7100
0.7750
101,422
+0.04(+5.46%)
Jan 02, 2024
0.7100
0.7448
0.7100
0.7349
16,455
+0.02(+2.93%)
Dec 29, 2023
0.7100
0.7211
0.7100
0.7140
33,506
-0.01(-0.86%)
Dec 28, 2023
0.7200
0.7328
0.7200
0.7202
50,805
+0.01(+1.44%)
Dec 27, 2023
0.6800
0.7299
0.6800
0.7100
68,167
+0.02(+2.90%)
Dec 26, 2023
0.7558
0.7558
0.6800
0.6900
146,235
-0.07(-8.83%)
Dec 22, 2023
0.7700
0.7800
0.7447
0.7568
55,011
-0.03(-3.37%)
Dec 21, 2023
0.7900
0.7980
0.7600
0.7832
36,209
+0.02(+3.05%)
Dec 20, 2023
0.7100
0.7848
0.7100
0.7600
160,502
+0.04(+5.34%)
Dec 19, 2023
0.7100
0.7299
0.6800
0.7215
48,614
+0.02(+3.06%)
Dec 18, 2023
0.7000
0.7313
0.6900
0.7001
38,956
+0.01(+1.85%)
Dec 15, 2023
0.7295
0.7380
0.6874
0.6874
41,962
-0.03(-4.53%)
Dec 14, 2023
0.6900
0.7295
0.6900
0.7200
32,724
+0.03(+3.60%)
Dec 13, 2023
0.7100
0.7200
0.6800
0.6950
73,122
+0.01(+0.72%)
Dec 12, 2023
0.7100
0.7199
0.6859
0.6900
44,432
-0.01(-1.19%)
Dec 11, 2023
0.6900
0.7255
0.6900
0.6983
13,700
+0.01(+1.20%)
Dec 08, 2023
0.6800
0.6997
0.6800
0.6900
35,577
+0.01(+0.74%)
Dec 07, 2023
0.6900
0.6900
0.6800
0.6849
36,533
-0.01(-0.74%)
Dec 06, 2023
0.7029
0.7040
0.6717
0.6900
34,968
-0.00(-0.39%)
Dec 05, 2023
0.7037
0.7040
0.6914
0.6927
16,633
-0.01(-1.07%)
Dec 04, 2023
0.7300
0.7355
0.7000
0.7002
37,476
-0.03(-3.81%)
Dec 01, 2023
0.7199
0.7279
0.6904
0.7279
21,773
+0.01(+1.10%)
Nov 30, 2023
0.6999
0.7200
0.6950
0.7200
11,318
+0.04(+5.88%)
Nov 29, 2023
0.7140
0.7140
0.6800
0.6800
10,142
+0.00(+0.00%)
Nov 28, 2023
0.6400
0.7133
0.6400
0.6800
79,515
+0.01(+1.07%)
Nov 27, 2023
0.6900
0.6903
0.6728
0.6728
24,051
-0.02(-2.52%)
Nov 24, 2023
0.6700
0.7148
0.6700
0.6902
27,752
+0.02(+3.01%)
Nov 22, 2023
0.7300
0.7300
0.6700
0.6700
58,960
-0.04(-5.63%)
Nov 21, 2023
0.7000
0.7199
0.6990
0.7100
21,094
+0.03(+4.11%)
Nov 20, 2023
0.6627
0.7185
0.6627
0.6820
29,789
-0.01(-1.86%)
Nov 17, 2023
0.6802
0.7399
0.6802
0.6949
48,093
-0.03(-3.62%)
Nov 16, 2023
0.6900
0.7290
0.6900
0.7210
87,913
+0.03(+4.49%)
Nov 15, 2023
0.6740
0.7199
0.6500
0.6900
99,424
+0.04(+6.15%)
Nov 14, 2023
0.6050
0.6798
0.6050
0.6500
60,244
+0.03(+4.84%)
Nov 13, 2023
0.6500
0.6500
0.6050
0.6200
116,350
-0.03(-4.63%)
Nov 10, 2023
0.6297
0.6999
0.6000
0.6501
123,506
-0.00(-0.15%)
Nov 09, 2023
0.7200
0.7212
0.5800
0.6511
276,524
-0.11(-14.32%)
Nov 08, 2023
0.7658
0.7658
0.7268
0.7599
61,406
-0.00(-0.45%)
Nov 07, 2023
0.7900
0.7900
0.7402
0.7633
104,468
-0.02(-2.14%)
Nov 06, 2023
0.8100
0.8100
0.7800
0.7800
38,952
-0.01(-1.39%)
Nov 03, 2023
0.7900
0.8000
0.7800
0.7910
84,684
+0.01(+1.15%)
Nov 02, 2023
0.7900
0.7900
0.7720
0.7820
31,568
-0.01(-0.89%)
Nov 01, 2023
0.7701
0.7899
0.7700
0.7890
17,820
+0.02(+2.87%)
Oct 31, 2023
0.7700
0.7890
0.7650
0.7670
51,813
-0.00(-0.39%)
Oct 30, 2023
0.7800
0.8100
0.7450
0.7700
151,186
-0.02(-2.78%)
Oct 27, 2023
0.8000
0.8000
0.7830
0.7920
35,620
+0.00(+0.38%)
Oct 26, 2023
0.8075
0.8170
0.7700
0.7890
38,242
-0.01(-1.55%)
Oct 25, 2023
0.8000
0.8098
0.7800
0.8014
63,794
+0.01(+1.49%)
Oct 24, 2023
0.7820
0.8300
0.7800
0.7896
61,589
+0.00(+0.47%)
Oct 23, 2023
0.8152
0.8299
0.7820
0.7859
65,528
-0.04(-5.32%)
Oct 20, 2023
0.8300
0.8550
0.8100
0.8301
153,895
+0.00(+0.01%)
Oct 19, 2023
0.8300
0.8300
0.7910
0.8300
46,954
+0.00(+0.37%)
Oct 18, 2023
0.7700
0.8449
0.7700
0.8269
151,104
+0.05(+6.01%)
Oct 17, 2023
0.7700
0.8000
0.7403
0.7800
38,354
+0.01(+1.31%)
Oct 16, 2023
0.7900
0.8000
0.7699
0.7699
43,527
-0.01(-1.29%)
Oct 13, 2023
0.7800
0.7900
0.7700
0.7800
40,926
+0.01(+1.30%)
Oct 12, 2023
0.7800
0.7999
0.7700
0.7700
21,187
-0.01(-1.28%)
Oct 11, 2023
0.8000
0.8000
0.7700
0.7800
26,247
-0.01(-1.27%)
Oct 10, 2023
0.7600
0.8000
0.7600
0.7900
64,041
+0.04(+5.33%)
Oct 09, 2023
0.7300
0.7899
0.7320
0.7500
57,044
+0.02(+2.60%)
Oct 06, 2023
0.7410
0.7875
0.7300
0.7310
27,327
-0.01(-1.22%)
Oct 05, 2023
0.7716
0.8100
0.7400
0.7400
69,778
-0.01(-1.36%)
Oct 04, 2023
0.7700
0.7865
0.7502
0.7502
50,756
-0.03(-3.82%)
Oct 03, 2023
0.7900
0.8094
0.7700
0.7800
22,189
-0.03(-3.70%)
Oct 02, 2023
0.8100
0.8300
0.7763
0.8100
16,249
+0.01(+1.26%)
Sep 29, 2023
0.8130
0.8200
0.7801
0.7999
86,064
-0.01(-1.25%)
Sep 28, 2023
0.8500
0.8700
0.7905
0.8100
72,344
-0.03(-3.57%)
Sep 27, 2023
0.8000
0.8501
0.7900
0.8400
127,622
+0.04(+5.00%)
Sep 26, 2023
0.7900
0.8199
0.7900
0.8000
7,628
-0.00(-0.12%)
Sep 25, 2023
0.8100
0.8038
0.7863
0.8010
42,772
-0.01(-1.35%)
Sep 22, 2023
0.7802
0.8145
0.7801
0.8120
49,825
+0.02(+3.07%)
Sep 21, 2023
0.7836
0.7900
0.7600
0.7878
60,939
-0.00(-0.28%)
Sep 20, 2023
0.7990
0.7990
0.7700
0.7900
69,870
+0.02(+2.60%)
Sep 19, 2023
0.7800
0.8000
0.7700
0.7700
26,495
-0.01(-1.28%)
Sep 18, 2023
0.8000
0.8000
0.7800
0.7800
74,955
+0.00(+0.00%)
Sep 15, 2023
0.7700
0.8100
0.7700
0.7800
36,575
+0.01(+1.23%)
Sep 14, 2023
0.7700
0.8122
0.7700
0.7705
152,972
-0.01(-0.71%)
Sep 13, 2023
0.8100
0.8100
0.7700
0.7760
185,082
-0.04(-5.37%)
Sep 12, 2023
0.8200
0.8499
0.8050
0.8200
120,249
-0.00(-0.04%)
Sep 11, 2023
0.8200
0.8500
0.8200
0.8203
41,503
-0.03(-3.49%)
Sep 08, 2023
0.8400
0.8674
0.8200
0.8500
27,349
+0.02(+2.94%)
Sep 07, 2023
0.8800
0.9100
0.8201
0.8257
70,055
-0.09(-9.76%)
Sep 06, 2023
0.9402
0.9600
0.9000
0.9150
28,861
-0.01(-1.49%)
Sep 05, 2023
0.9500
0.9600
0.9001
0.9288
53,700
-0.00(-0.13%)
Sep 01, 2023
0.9000
0.9600
0.8700
0.9300
61,370
+0.06(+7.32%)
Aug 31, 2023
0.9780
0.9780
0.8666
0.8666
59,096
-0.09(-9.57%)
Aug 30, 2023
0.9000
0.9700
0.9000
0.9583
29,352
+0.05(+5.71%)
Aug 29, 2023
0.8390
0.9320
0.8200
0.9065
55,178
+0.08(+9.88%)
Aug 28, 2023
0.8000
0.8744
0.7957
0.8250
108,810
+0.02(+3.12%)
Aug 25, 2023
0.8537
0.8700
0.7835
0.8000
216,662
-0.06(-6.47%)
Aug 24, 2023
0.9400
0.9451
0.8101
0.8553
154,580
-0.04(-4.99%)
Aug 23, 2023
1.000
1.010
0.9000
0.9002
113,612
-0.10(-10.43%)
Aug 22, 2023
1.020
1.024
0.9701
1.005
42,801
-0.02(-1.47%)
Aug 21, 2023
1.020
1.040
0.9700
1.020
79,322
+0.01(+0.99%)
Aug 18, 2023
0.9300
1.030
0.9200
1.010
232,200
+0.13(+14.77%)
Aug 17, 2023
0.8500
0.9032
0.8400
0.8800
130,478
+0.05(+6.02%)
Aug 16, 2023
0.9500
0.9699
0.8000
0.8300
439,273
-0.14(-14.46%)
Aug 15, 2023
1.120
1.120
0.9702
0.9703
415,796
-0.13(-11.79%)
Aug 14, 2023
1.140
1.160
1.060
1.100
484,049
-0.22(-16.98%)
Aug 11, 2023
1.340
1.350
1.290
1.325
100,488
-0.03(-1.85%)
Aug 10, 2023
1.270
1.379
1.270
1.350
107,210
+0.08(+6.30%)
Aug 09, 2023
1.350
1.470
1.250
1.270
311,747
-0.07(-5.22%)
Aug 08, 2023
1.360
1.370
1.300
1.340
102,092
-0.01(-0.74%)
Aug 07, 2023
1.240
1.390
1.240
1.350
434,136
+0.10(+8.00%)
Aug 04, 2023
1.260
1.310
1.240
1.250
112,770
-0.04(-3.10%)
Aug 03, 2023
1.300
1.340
1.270
1.290
134,927
-0.01(-0.77%)
Aug 02, 2023
1.350
1.380
1.300
1.300
131,706
-0.08(-5.80%)
Aug 01, 2023
1.390
1.390
1.310
1.380
142,663
-0.02(-1.43%)
Jul 31, 2023
1.430
1.440
1.340
1.400
281,087
+0.07(+5.26%)
Jul 28, 2023
1.330
1.440
1.300
1.330
367,636
+0.00(+0.00%)
Jul 27, 2023
1.330
1.374
1.300
1.330
162,361
+0.03(+2.31%)
Jul 26, 2023
1.270
1.370
1.240
1.300
253,062
-0.01(-0.76%)
Jul 25, 2023
1.400
1.480
1.250
1.310
581,219
-0.05(-3.68%)
Jul 24, 2023
1.910
2.210
1.150
1.360
3,074,996
-0.44(-24.44%)
Jul 21, 2023
1.580
1.920
1.560
1.800
1,315,804
+0.27(+17.65%)
Jul 20, 2023
1.480
1.574
1.465
1.530
313,086
+0.08(+5.52%)
Jul 19, 2023
1.430
1.486
1.412
1.450
180,735
+0.02(+1.40%)
Jul 18, 2023
1.350
1.430
1.350
1.430
97,109
+0.06(+4.38%)
Jul 17, 2023
1.390
1.400
1.350
1.370
176,882
+0.07(+5.38%)
Jul 14, 2023
1.390
1.399
1.300
1.300
75,309
-0.08(-5.80%)
Jul 13, 2023
1.350
1.400
1.330
1.380
134,286
+0.03(+2.22%)
Jul 12, 2023
1.360
1.420
1.290
1.350
162,664
-0.03(-2.17%)
Jul 11, 2023
1.430
1.430
1.360
1.380
133,820
+0.00(+0.00%)
Jul 10, 2023
1.310
1.449
1.290
1.380
526,122
+0.10(+7.81%)
Jul 07, 2023
1.210
1.300
1.210
1.280
227,732
+0.07(+5.79%)
Jul 06, 2023
1.210
1.240
1.210
1.210
15,485
+0.00(+0.00%)
Jul 05, 2023
1.230
1.240
1.210
1.210
30,865
+0.00(+0.00%)
Jul 03, 2023
1.210
1.240
1.210
1.210
88,982
-0.02(-1.63%)
Jun 30, 2023
1.210
1.240
1.205
1.230
19,359
+0.02(+1.65%)
Jun 29, 2023
1.190
1.240
1.190
1.210
16,249
+0.01(+0.83%)
Jun 28, 2023
1.210
1.220
1.200
1.200
45,289
-0.01(-0.83%)
Jun 27, 2023
1.220
1.270
1.200
1.210
79,759
-0.06(-4.60%)
Jun 26, 2023
1.170
1.290
1.160
1.268
242,043
+0.15(+13.25%)
Jun 23, 2023
1.160
1.160
1.120
1.120
123,302
-0.04(-3.45%)
Jun 22, 2023
1.190
1.190
1.140
1.160
56,488
-0.01(-0.85%)
Jun 21, 2023
1.150
1.209
1.150
1.170
27,269
-0.01(-0.85%)
Jun 20, 2023
1.210
1.220
1.150
1.180
78,189
+0.00(+0.00%)
Jun 16, 2023
1.220
1.224
1.160
1.180
58,248
-0.03(-2.48%)
Jun 15, 2023
1.140
1.240
1.140
1.210
162,779
+0.05(+4.31%)
Jun 14, 2023
1.150
1.170
1.120
1.160
55,910
+0.05(+4.50%)
Jun 13, 2023
1.150
1.183
1.100
1.110
100,457
-0.04(-3.48%)
Jun 12, 2023
1.170
1.200
1.130
1.150
45,273
-0.02(-1.71%)
Jun 09, 2023
1.210
1.220
1.170
1.170
41,392
-0.03(-2.50%)
Jun 08, 2023
1.210
1.220
1.170
1.200
98,564
+0.02(+1.69%)
Jun 07, 2023
1.120
1.210
1.100
1.180
215,800
+0.04(+3.51%)
Jun 06, 2023
1.140
1.140
1.090
1.140
56,248
+0.00(+0.00%)
Jun 05, 2023
1.110
1.140
1.060
1.140
86,588
+0.04(+3.64%)
Jun 02, 2023
1.070
1.140
1.052
1.100
65,518
+0.05(+4.76%)
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.