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
Fuse Battery Metals Inc
(OP:
FUSEF
)
N/A
UNCHANGED
Last Price
Updated: 3:40 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 (%)
May 31, 2022
0.0444
0.0444
0.0340
0.0420
10,262
+0.00(+0.00%)
May 27, 2022
0.0481
0.0481
0.0384
0.0420
25,800
+0.00(+3.70%)
May 26, 2022
0.0344
0.0405
0.0344
0.0405
173,376
+0.00(+12.50%)
May 25, 2022
0.0360
0.0360
0.0360
0.0360
3,063
+0.00(+2.56%)
May 24, 2022
0.0440
0.0440
0.0351
0.0351
29,970
-0.00(-5.39%)
May 23, 2022
0.0423
0.0423
0.0371
0.0371
7,108
-0.01(-12.09%)
May 20, 2022
0.0438
0.0438
0.0393
0.0422
10,045
-0.00(-1.86%)
May 19, 2022
0.0435
0.0435
0.0430
0.0430
6,100
-0.00(-4.44%)
May 18, 2022
0.0407
0.0450
0.0407
0.0450
20,966
+0.00(+8.96%)
May 17, 2022
0.0367
0.0434
0.0367
0.0413
13,400
+0.01(+18.00%)
May 16, 2022
0.0350
0.0350
0.0350
0.0350
1,193
-0.00(-12.50%)
May 13, 2022
0.0410
0.0410
0.0400
0.0400
12,520
+0.00(+0.00%)
May 12, 2022
0.0436
0.0436
0.0400
0.0400
6,827
-0.00(-4.76%)
May 11, 2022
0.0450
0.0464
0.0351
0.0420
12,019
+0.00(+0.00%)
May 10, 2022
0.0460
0.0500
0.0420
0.0420
44,211
-0.01(-16.00%)
May 09, 2022
0.0460
0.0500
0.0460
0.0500
6,451
+0.00(+2.88%)
May 06, 2022
0.0486
0.0486
0.0486
0.0486
1,049
-0.00(-0.41%)
May 05, 2022
0.0470
0.0488
0.0454
0.0488
55,900
+0.00(+1.04%)
May 03, 2022
0.0483
0
-0.01(-11.21%)
May 02, 2022
0.0493
0.0575
0.0469
0.0544
2,290
+0.00(+9.68%)
Apr 29, 2022
0.0496
0.0496
0.0496
0.0496
6,311
+0.00(+3.33%)
Apr 27, 2022
0.0480
0
-0.00(-6.61%)
Apr 26, 2022
0.0496
0.0514
0.0461
0.0514
44,121
+0.00(+3.63%)
Apr 25, 2022
0.0558
0.0558
0.0496
0.0496
333,562
-0.00(-4.62%)
Apr 22, 2022
0.0525
0.0535
0.0520
0.0520
156,656
-0.00(-3.70%)
Apr 20, 2022
0.0540
26
-0.01(-8.94%)
Apr 19, 2022
0.0640
0.0640
0.0534
0.0593
128,052
+0.00(+3.13%)
Apr 18, 2022
0.0590
0.0600
0.0525
0.0575
14,525
-0.00(-2.54%)
Apr 14, 2022
0.0570
0.0590
0.0565
0.0590
15,795
+0.01(+13.46%)
Apr 13, 2022
0.0592
0.0604
0.0520
0.0520
233,632
-0.01(-14.33%)
Apr 12, 2022
0.0578
0.0607
0.0549
0.0607
67,183
+0.00(+0.33%)
Apr 11, 2022
0.0605
0.0605
0.0605
0.0605
435
-0.00(-0.49%)
Apr 08, 2022
0.0603
0.0608
0.0556
0.0608
21,800
-0.00(-0.16%)
Apr 07, 2022
0.0600
0.0609
0.0590
0.0609
153,185
+0.00(+1.50%)
Apr 06, 2022
0.0588
0.0605
0.0580
0.0600
196,928
+0.00(+8.70%)
Apr 05, 2022
0.0559
0.0602
0.0552
0.0552
359,787
-0.00(-1.08%)
Apr 04, 2022
0.0550
0.0560
0.0550
0.0558
161,771
+0.00(+0.54%)
Apr 01, 2022
0.0550
0.0560
0.0540
0.0555
64,001
+0.00(+2.78%)
Mar 31, 2022
0.0555
0.0555
0.0530
0.0540
1,891
+0.00(+1.89%)
Mar 30, 2022
0.0520
0.0540
0.0520
0.0530
23,337
-0.00(-1.67%)
Mar 29, 2022
0.0510
0.0540
0.0510
0.0539
13,309
-0.00(-0.92%)
Mar 28, 2022
0.0533
0.0558
0.0513
0.0544
27,644
+0.00(+6.25%)
Mar 25, 2022
0.0534
0.0545
0.0509
0.0512
29,324
+0.00(+0.79%)
Mar 24, 2022
0.0500
0.0508
0.0500
0.0508
23,055
+0.00(+0.40%)
Mar 23, 2022
0.0507
0.0507
0.0505
0.0506
14,773
-0.00(-6.99%)
Mar 22, 2022
0.0509
0.0544
0.0490
0.0544
45,078
+0.00(+1.87%)
Mar 21, 2022
0.0545
0.0600
0.0476
0.0534
368,650
-0.00(-1.84%)
Mar 18, 2022
0.0504
0.0544
0.0504
0.0544
41,506
+0.00(+5.02%)
Mar 17, 2022
0.0524
0.0524
0.0518
0.0518
6,109
-0.00(-2.08%)
Mar 16, 2022
0.0517
0.0529
0.0506
0.0529
15,675
+0.00(+3.73%)
Mar 15, 2022
0.0486
0.0545
0.0486
0.0510
14,644
+0.00(+0.00%)
Mar 14, 2022
0.0507
0.0515
0.0488
0.0510
53,756
-0.00(-0.78%)
Mar 11, 2022
0.0489
0.0514
0.0489
0.0514
23,410
+0.00(+0.78%)
Mar 10, 2022
0.0487
0.0513
0.0487
0.0510
78,954
+0.00(+9.68%)
Mar 09, 2022
0.0461
0.0514
0.0461
0.0465
12,203
-0.00(-9.18%)
Mar 08, 2022
0.0541
0.0541
0.0487
0.0512
43,010
+0.00(+5.35%)
Mar 07, 2022
0.0486
0.0504
0.0486
0.0486
109,644
-0.00(-2.80%)
Mar 04, 2022
0.0545
0.0545
0.0500
0.0500
1,000
+0.00(+2.67%)
Mar 03, 2022
0.0500
0.0520
0.0487
0.0487
17,190
+0.00(+0.00%)
Mar 02, 2022
0.0501
0.0523
0.0486
0.0487
18,881
+0.00(+0.21%)
Mar 01, 2022
0.0521
0.0551
0.0486
0.0486
161,874
-0.00(-4.33%)
Feb 28, 2022
0.0508
0.0508
0.0508
0.0508
1,500
-0.00(-1.36%)
Feb 25, 2022
0.0485
0.0515
0.0500
0.0515
44,139
+0.00(+1.38%)
Feb 24, 2022
0.0497
0.0511
0.0457
0.0508
26,910
+0.00(+1.60%)
Feb 23, 2022
0.0485
0.0523
0.0485
0.0500
34,329
+0.00(+1.01%)
Feb 22, 2022
0.0500
0.0500
0.0471
0.0495
8,794
+0.00(+2.06%)
Feb 18, 2022
0.0485
0
-0.00(-6.91%)
Feb 17, 2022
0.0460
0.0521
0.0460
0.0521
138,761
+0.00(+4.20%)
Feb 16, 2022
0.0503
0.0504
0.0500
0.0500
66,000
-0.00(-7.58%)
Feb 15, 2022
0.0520
0.0541
0.0488
0.0541
22,210
+0.00(+7.13%)
Feb 14, 2022
0.0488
0.0505
0.0488
0.0505
752
+0.00(+3.27%)
Feb 11, 2022
0.0520
0.0520
0.0488
0.0489
42,008
-0.00(-5.60%)
Feb 10, 2022
0.0485
0.0520
0.0485
0.0518
29,260
+0.00(+6.80%)
Feb 09, 2022
0.0510
0.0520
0.0485
0.0485
57,865
-0.00(-3.00%)
Feb 08, 2022
0.0500
0.0500
0.0439
0.0500
4,190
-0.00(-2.72%)
Feb 07, 2022
0.0520
0.0520
0.0461
0.0514
6,744
+0.00(+3.21%)
Feb 04, 2022
0.0518
0.0521
0.0485
0.0498
6,984
-0.00(-2.54%)
Feb 03, 2022
0.0527
0.0511
8,850
+0.00(+1.59%)
Feb 02, 2022
0.0499
0.0503
0.0485
0.0503
5,500
+0.00(+3.29%)
Feb 01, 2022
0.0480
0.0506
0.0480
0.0487
33,693
+0.00(+1.46%)
Jan 31, 2022
0.0522
0.0522
0.0480
0.0480
162,210
-0.00(-3.03%)
Jan 28, 2022
0.0495
0.0508
0.0470
0.0495
127,981
-0.00(-1.00%)
Jan 27, 2022
0.0530
0.0550
0.0500
0.0500
55,264
-0.00(-4.58%)
Jan 26, 2022
0.0479
0.0525
0.0466
0.0524
105,765
+0.01(+12.93%)
Jan 25, 2022
0.0410
0.0497
0.0405
0.0464
101,500
+0.00(+4.74%)
Jan 24, 2022
0.0476
0.0525
0.0430
0.0443
263,808
-0.01(-12.97%)
Jan 21, 2022
0.0570
0.0570
0.0476
0.0509
190,682
-0.00(-3.96%)
Jan 20, 2022
0.0530
0.0620
0.0530
0.0530
22,313
+0.00(+0.00%)
Jan 19, 2022
0.0569
0.0569
0.0530
0.0530
79,000
-0.00(-7.02%)
Jan 18, 2022
0.0569
0.0620
0.0475
0.0570
70,258
+0.01(+11.76%)
Jan 14, 2022
0.0510
0
-0.00(-0.39%)
Jan 13, 2022
0.0541
0.0572
0.0509
0.0512
216,425
-0.00(-0.58%)
Jan 12, 2022
0.0570
0.0570
0.0514
0.0515
142,800
-0.00(-0.58%)
Jan 11, 2022
0.0535
0.0535
0.0518
0.0518
17,852
-0.00(-3.18%)
Jan 10, 2022
0.0501
0.0535
0.0501
0.0535
828
+0.00(+6.57%)
Jan 07, 2022
0.0502
0.0562
0.0502
0.0502
30,005
-0.00(-7.72%)
Jan 06, 2022
0.0540
0.0564
0.0495
0.0544
169,363
-0.00(-1.27%)
Jan 05, 2022
0.0544
0.0602
0.0544
0.0551
137,415
-0.00(-0.90%)
Jan 04, 2022
0.0539
0.0590
0.0539
0.0556
34,555
+0.00(+5.90%)
Jan 03, 2022
0.0564
0.0609
0.0467
0.0525
195,400
-0.00(-3.85%)
Dec 31, 2021
0.0589
0.0619
0.0546
0.0546
126,797
-0.00(-3.70%)
Dec 30, 2021
0.0540
0.0567
0.0537
0.0567
76,939
+0.00(+4.04%)
Dec 29, 2021
0.0540
0.0545
0.0534
0.0545
52,370
+0.00(+1.11%)
Dec 28, 2021
0.0539
0.0539
0.0510
0.0539
72,586
+0.00(+3.45%)
Dec 27, 2021
0.0560
0.0560
0.0479
0.0521
133,446
-0.00(-2.62%)
Dec 23, 2021
0.0575
0.0599
0.0535
0.0535
58,636
-0.01(-9.78%)
Dec 22, 2021
0.0593
0.0593
0.0593
0.0593
2,050
+0.01(+11.89%)
Dec 21, 2021
0.0534
0.0591
0.0530
0.0530
80,380
-0.00(-0.56%)
Dec 20, 2021
0.0583
0.0583
0.0533
0.0533
98,530
-0.01(-9.66%)
Dec 17, 2021
0.0566
0.0608
0.0535
0.0590
29,405
+0.00(+2.61%)
Dec 16, 2021
0.0605
0.0631
0.0575
0.0575
68,400
-0.00(-0.69%)
Dec 15, 2021
0.0622
0.0622
0.0560
0.0579
170,576
-0.01(-8.68%)
Dec 14, 2021
0.0559
0.0634
0.0532
0.0634
296,666
+0.01(+10.45%)
Dec 13, 2021
0.0586
0.0636
0.0574
0.0574
101,536
-0.00(-0.69%)
Dec 10, 2021
0.0578
0.0578
0.0578
0.0578
200
-0.00(-0.17%)
Dec 09, 2021
0.0619
0.0619
0.0579
0.0579
10,340
-0.00(-0.86%)
Dec 08, 2021
0.0582
0.0618
0.0582
0.0584
76,730
+0.00(+0.52%)
Dec 07, 2021
0.0583
0.0583
0.0581
0.0581
3,400
-0.00(-2.84%)
Dec 06, 2021
0.0580
0.0618
0.0578
0.0598
45,228
-0.00(-3.55%)
Dec 03, 2021
0.0611
0.0620
0.0611
0.0620
2,100
+0.00(+4.55%)
Dec 02, 2021
0.0630
0.0630
0.0588
0.0593
39,421
-0.00(-0.17%)
Dec 01, 2021
0.0588
0.0638
0.0588
0.0594
12,395
-0.00(-6.75%)
Nov 30, 2021
0.0648
0.0648
0.0648
0.0637
12,942
+0.00(+2.74%)
Nov 29, 2021
0.0619
0.0620
0.0588
0.0620
59,958
-0.01(-14.72%)
Nov 26, 2021
0.0619
0.0727
0.0588
0.0727
5,376
+0.01(+13.24%)
Nov 24, 2021
0.0643
0.0643
0.0595
0.0642
3,345
+0.00(+0.31%)
Nov 23, 2021
0.0625
0.0687
0.0588
0.0640
29,574
+0.00(+0.16%)
Nov 22, 2021
0.0730
0.0730
0.0580
0.0639
281,696
+0.00(+6.50%)
Nov 19, 2021
0.0599
0.0600
0.0598
0.0600
21,055
-0.00(-0.33%)
Nov 18, 2021
0.0650
0.0650
0.0602
0.0602
1,315
+0.00(+0.50%)
Nov 17, 2021
0.0588
0.0684
0.0588
0.0599
262,866
-0.00(-7.70%)
Nov 16, 2021
0.0717
0.0723
0.0627
0.0649
42,700
+0.00(+2.20%)
Nov 15, 2021
0.0628
0.0637
0.0584
0.0635
312,250
+0.00(+7.63%)
Nov 12, 2021
0.0625
0.0645
0.0586
0.0590
533,088
-0.01(-9.09%)
Nov 11, 2021
0.0700
0.0700
0.0594
0.0649
57,927
-0.00(-6.35%)
Nov 10, 2021
0.0640
0.0693
0.0693
41,414
+0.00(+2.67%)
Nov 09, 2021
0.0700
0.0700
0.0609
0.0675
226,569
-0.00(-2.74%)
Nov 08, 2021
0.0671
0.0830
0.0611
0.0694
125,162
+0.00(+2.36%)
Nov 05, 2021
0.0682
0.0734
0.0678
0.0678
26,769
-0.00(-0.59%)
Nov 04, 2021
0.0598
0.0692
0.0598
0.0682
72,050
-0.00(-1.30%)
Nov 03, 2021
0.0655
0.0691
0.0602
0.0691
144,781
+0.00(+5.98%)
Nov 02, 2021
0.0705
0.0731
0.0604
0.0652
119,534
+0.00(+0.93%)
Nov 01, 2021
0.0684
0.0719
0.0579
0.0646
202,545
+0.01(+11.57%)
Oct 29, 2021
0.0561
0.0579
0.0561
0.0579
15,146
-0.00(-1.36%)
Oct 28, 2021
0.0578
0.0619
0.0563
0.0587
68,296
-0.00(-0.51%)
Oct 27, 2021
0.0559
0.0609
0.0559
0.0590
25,834
-0.00(-2.80%)
Oct 26, 2021
0.0635
0.0561
0.0607
147,560
-0.01(-10.07%)
Oct 25, 2021
0.0696
0.0720
0.0641
0.0675
66,976
-0.00(-3.02%)
Oct 22, 2021
0.0740
0.0784
0.0597
0.0696
132,969
-0.01(-14.39%)
Oct 21, 2021
0.0760
0.0850
0.0722
0.0813
37,481
-0.00(-1.33%)
Oct 20, 2021
0.0850
0.0850
0.0721
0.0824
212,466
-0.00(-3.06%)
Oct 19, 2021
0.0627
0.0850
0.0608
0.0850
877,625
+0.02(+41.43%)
Oct 18, 2021
0.0586
0.0611
0.0540
0.0601
29,343
-0.00(-1.31%)
Oct 15, 2021
0.0526
0.0611
0.0526
0.0609
66,508
+0.01(+14.69%)
Oct 14, 2021
0.0530
0.0550
0.0530
0.0531
8,778
-0.00(-5.68%)
Oct 13, 2021
0.0565
0.0568
0.0563
0.0563
69,759
+0.00(+5.04%)
Oct 12, 2021
0.0518
0.0547
0.0518
0.0536
315,304
+0.00(+2.10%)
Oct 11, 2021
0.0506
0.0525
0.0500
0.0525
2,770
-0.00(-5.06%)
Oct 08, 2021
0.0479
0.0553
0.0479
0.0553
41,900
+0.00(+3.56%)
Oct 07, 2021
0.0509
0.0553
0.0509
0.0534
103,928
-0.00(-0.19%)
Oct 05, 2021
0.0535
0.0535
0.0535
90
-0.00(-5.81%)
Oct 04, 2021
0.0557
0.0581
0.0545
0.0568
12,651
+0.00(+0.89%)
Oct 01, 2021
0.0460
0.0563
0.0460
0.0563
35,810
+0.00(+9.53%)
Sep 30, 2021
0.0512
0.0514
0.0512
0.0514
3,000
-0.00(-3.75%)
Sep 29, 2021
0.0471
0.0576
0.0471
0.0534
29,800
-0.00(-0.37%)
Sep 28, 2021
0.0536
0.0573
0.0536
0.0536
6,000
-0.00(-7.59%)
Sep 27, 2021
0.0454
0.0580
0.0454
0.0580
139,874
+0.00(+6.03%)
Sep 24, 2021
0.0525
0.0547
0.0511
0.0547
116,794
+0.00(+3.99%)
Sep 23, 2021
0.0589
0.0589
0.0524
0.0526
84,001
-0.00(-3.84%)
Sep 22, 2021
0.0525
0.0552
0.0525
0.0547
466,996
+0.00(+9.40%)
Sep 21, 2021
0.0507
0.0514
0.0500
0.0500
83,302
+0.00(+0.00%)
Sep 20, 2021
0.0500
0.0525
0.0500
0.0500
61,417
-0.00(-6.02%)
Sep 17, 2021
0.0525
0.0532
0.0525
0.0532
27,333
+0.00(+1.33%)
Sep 16, 2021
0.0526
0.0527
0.0525
0.0525
7,650
-0.00(-0.19%)
Sep 15, 2021
0.0525
0.0558
0.0525
0.0526
12,120
-0.00(-2.77%)
Sep 14, 2021
0.0557
0.0580
0.0541
0.0541
26,000
-0.00(-2.87%)
Sep 13, 2021
0.0555
0.0584
0.0525
0.0557
18,500
-0.00(-2.96%)
Sep 10, 2021
0.0549
0.0574
0.0549
0.0574
54,172
+0.00(+4.55%)
Sep 09, 2021
0.0530
0.0596
0.0530
0.0549
115,434
+0.00(+0.18%)
Sep 08, 2021
0.0571
0.0571
0.0543
0.0548
92,501
+0.00(+0.18%)
Sep 07, 2021
0.0575
0.0685
0.0547
0.0547
17,604
-0.00(-5.85%)
Sep 03, 2021
0.0577
0.0600
0.0553
0.0581
40,686
-0.00(-3.17%)
Sep 02, 2021
0.0600
0.0600
0.0557
0.0600
18,759
+0.00(+4.53%)
Sep 01, 2021
0.0582
0.0599
0.0551
0.0574
40,669
+0.00(+4.17%)
Aug 31, 2021
0.0520
0.0585
0.0502
0.0551
91,081
+0.00(+0.18%)
Aug 30, 2021
0.0552
0.0585
0.0547
0.0550
84,571
+0.00(+0.55%)
Aug 27, 2021
0.0546
0.0590
0.0546
0.0547
35,344
-0.00(-7.29%)
Aug 26, 2021
0.0500
0.0590
0.0500
0.0590
69,872
+0.00(+0.17%)
Aug 25, 2021
0.0535
0.0589
0.0535
0.0589
41,000
+0.00(+6.90%)
Aug 24, 2021
0.0574
0.0574
0.0549
0.0551
28,888
-0.00(-8.01%)
Aug 23, 2021
0.0562
0.0605
0.0507
0.0599
93,574
+0.00(+6.58%)
Aug 20, 2021
0.0536
0.0579
0.0536
0.0562
37,830
+0.00(+3.12%)
Aug 19, 2021
0.0550
0.0565
0.0542
0.0545
19,071
-0.01(-8.71%)
Aug 18, 2021
0.0558
0.0607
0.0490
0.0597
19,381
+0.00(+1.70%)
Aug 17, 2021
0.0650
0.0650
0.0587
0.0587
61,346
-0.01(-9.41%)
Aug 16, 2021
0.0770
0.0770
0.0550
0.0648
23,648
+0.00(+4.35%)
Aug 13, 2021
0.0559
0.0624
0.0559
0.0621
3,467
+0.01(+11.89%)
Aug 12, 2021
0.0555
0.0562
0.0554
0.0555
37,880
-0.01(-9.31%)
Aug 11, 2021
0.0520
0.0650
0.0520
0.0612
6,900
+0.00(+5.34%)
Aug 10, 2021
0.0606
0.0650
0.0552
0.0581
56,848
+0.00(+2.29%)
Aug 09, 2021
0.0543
0.0650
0.0543
0.0568
16,628
-0.00(-5.80%)
Aug 06, 2021
0.0554
0.0606
0.0554
0.0603
15,298
-0.00(-0.17%)
Aug 05, 2021
0.0595
0.0604
0.0522
0.0604
12,940
+0.00(+1.51%)
Aug 04, 2021
0.0618
0.0618
0.0595
0.0595
10,500
+0.00(+6.25%)
Aug 03, 2021
0.0590
0.0611
0.0560
0.0560
63,818
-0.00(-5.88%)
Aug 02, 2021
0.0511
0.0605
0.0511
0.0595
22,825
-0.00(-2.94%)
Jul 30, 2021
0.0600
0.0613
0.0554
0.0613
105,077
+0.01(+9.86%)
Jul 29, 2021
0.0591
0.0608
0.0557
0.0558
39,860
-0.00(-5.26%)
Jul 27, 2021
0.0589
0.0589
0.0589
0
+0.00(+0.86%)
Jul 26, 2021
0.0729
0.0729
0.0551
0.0584
32,573
-0.00(-2.67%)
Jul 23, 2021
0.0600
0.0619
0.0544
0.0600
29,799
+0.00(+0.33%)
Jul 22, 2021
0.0573
0.0599
0.0550
0.0598
14,673
+0.00(+2.22%)
Jul 21, 2021
0.0546
0.0645
0.0546
0.0585
64,253
+0.00(+6.36%)
Jul 20, 2021
0.0617
0.0638
0.0550
0.0550
59,215
+0.00(+0.00%)
Jul 19, 2021
0.0581
0.0590
0.0503
0.0550
218,090
-0.00(-6.78%)
Jul 16, 2021
0.0581
0.0595
0.0581
0.0590
68,804
+0.00(+1.72%)
Jul 15, 2021
0.0555
0.0607
0.0555
0.0580
91,010
+0.00(+4.50%)
Jul 14, 2021
0.0600
0.0600
0.0553
0.0555
52,394
-0.00(-4.80%)
Jul 13, 2021
0.0585
0.0590
0.0556
0.0583
192,850
+0.00(+5.42%)
Jul 12, 2021
0.0634
0.0648
0.0553
0.0553
323,582
-0.01(-14.53%)
Jul 09, 2021
0.0650
0.0686
0.0635
0.0647
149,959
-0.00(-4.57%)
Jul 08, 2021
0.0699
0.0810
0.0656
0.0678
182,526
-0.00(-1.02%)
Jul 07, 2021
0.0679
0.0734
0.0671
0.0685
56,650
-0.00(-2.42%)
Jul 06, 2021
0.0671
0.0702
0.0671
0.0702
21,667
+0.00(+1.30%)
Jul 02, 2021
0.0731
0.0731
0.0675
0.0693
27,538
+0.00(+2.51%)
Jul 01, 2021
0.0711
0.0722
0.0650
0.0676
44,468
-0.00(-3.43%)
Jun 30, 2021
0.0647
0.0745
0.0647
0.0700
55,656
+0.00(+0.00%)
Jun 29, 2021
0.0661
0.0700
0.0661
0.0700
28,098
+0.00(+2.94%)
Jun 28, 2021
0.0688
0.0733
0.0680
0.0680
49,849
-0.00(-1.31%)
Jun 25, 2021
0.0781
0.0781
0.0687
0.0689
22,380
+0.00(+0.29%)
Jun 24, 2021
0.0730
0.0730
0.0686
0.0687
18,143
-0.00(-1.86%)
Jun 23, 2021
0.0700
0.0706
0.0650
0.0700
72,292
+0.00(+2.04%)
Jun 22, 2021
0.0820
0.0820
0.0686
0.0686
36,362
+0.00(+0.73%)
Jun 21, 2021
0.0804
0.0804
0.0674
0.0681
74,858
-0.00(-5.42%)
Jun 18, 2021
0.0710
0.0806
0.0710
0.0720
53,186
-0.00(-0.83%)
Jun 17, 2021
0.0734
0.0775
0.0724
0.0726
87,300
+0.00(+0.69%)
Jun 16, 2021
0.0750
0.0822
0.0721
0.0721
73,805
-0.00(-5.13%)
Jun 15, 2021
0.0768
0.0822
0.0709
0.0760
50,899
-0.00(-3.18%)
Jun 14, 2021
0.0750
0.0827
0.0750
0.0785
44,454
-0.00(-3.68%)
Jun 11, 2021
0.0879
0.0879
0.0774
0.0815
42,657
+0.00(+1.88%)
Jun 10, 2021
0.0750
0.0920
0.0750
0.0800
32,102
+0.00(+1.27%)
Jun 09, 2021
0.0779
0.0826
0.0770
0.0790
93,400
-0.00(-0.50%)
Jun 08, 2021
0.0930
0.0930
0.0771
0.0794
160,867
-0.00(-0.75%)
Jun 07, 2021
0.0777
0.0873
0.0750
0.0800
23,247
-0.00(-2.08%)
Jun 04, 2021
0.0780
0.0877
0.0780
0.0817
73,320
-0.00(-1.21%)
Jun 03, 2021
0.0782
0.0909
0.0782
0.0827
72,543
+0.00(+5.62%)
Jun 02, 2021
0.0748
0.0815
0.0737
0.0783
53,692
-0.01(-6.12%)
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.