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
Sintx Technologies Inc
(NQ:
SINT
)
0.0801
-0.0125 (-13.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
0.0926
0.1140
0.0760
0.0801
100,857,920
-0.01(-13.50%)
May 22, 2024
0.0900
0.1020
0.0790
0.0926
46,170,200
+0.00(+1.42%)
May 21, 2024
0.0960
0.1049
0.0851
0.0913
38,881,072
-0.02(-19.13%)
May 20, 2024
0.1182
0.1239
0.0942
0.1129
142,862,080
+0.03(+32.82%)
May 17, 2024
0.1402
0.1559
0.0726
0.0850
156,354,960
-0.06(-39.29%)
May 16, 2024
0.1352
0.1960
0.1100
0.1400
378,815,680
+0.01(+9.72%)
May 15, 2024
0.1333
0.2280
0.1030
0.1276
1,000,397,632
+0.07(+132.00%)
May 14, 2024
0.0384
0.0630
0.0330
0.0550
153,429,808
+0.02(+41.75%)
May 13, 2024
0.0405
0.0417
0.0367
0.0388
14,553,488
-0.00(-2.76%)
May 10, 2024
0.0455
0.0463
0.0370
0.0399
21,156,032
-0.00(-8.70%)
May 09, 2024
0.0450
0.0455
0.0425
0.0437
10,599,692
-0.00(-1.58%)
May 08, 2024
0.0448
0.0477
0.0428
0.0444
11,699,939
-0.00(-0.67%)
May 07, 2024
0.0407
0.0460
0.0406
0.0447
11,777,709
+0.00(+6.43%)
May 06, 2024
0.0460
0.0470
0.0407
0.0420
10,804,030
-0.00(-10.45%)
May 03, 2024
0.0476
0.0478
0.0440
0.0469
10,516,935
-0.00(-0.42%)
May 02, 2024
0.0480
0.0499
0.0400
0.0471
17,219,938
+0.00(+0.86%)
May 01, 2024
0.0444
0.0470
0.0400
0.0467
20,328,752
+0.00(+2.86%)
Apr 30, 2024
0.0502
0.0515
0.0450
0.0454
30,284,592
-0.01(-16.70%)
Apr 29, 2024
0.0498
0.0600
0.0460
0.0545
173,583,984
+0.01(+34.90%)
Apr 26, 2024
0.0400
0.0420
0.0350
0.0404
24,576,096
+0.00(+10.38%)
Apr 25, 2024
0.0377
0.0378
0.0360
0.0366
16,109,707
-0.00(-5.43%)
Apr 24, 2024
0.0389
0.0432
0.0376
0.0387
45,545,544
+0.00(+8.10%)
Apr 23, 2024
0.0350
0.0396
0.0340
0.0358
34,716,092
-0.00(-5.79%)
Apr 22, 2024
0.0400
0.0420
0.0370
0.0380
44,579,752
-0.00(-9.09%)
Apr 19, 2024
0.0400
0.0466
0.0340
0.0418
109,938,432
+0.00(+4.50%)
Apr 18, 2024
0.0600
0.0683
0.0382
0.0400
437,376,800
+0.00(+7.24%)
Apr 17, 2024
0.0250
0.0468
0.0233
0.0373
487,806,720
+0.01(+62.88%)
Apr 16, 2024
0.0220
0.0240
0.0207
0.0229
20,382,672
+0.00(+4.57%)
Apr 15, 2024
0.0238
0.0238
0.0206
0.0219
22,397,734
-0.00(-7.59%)
Apr 12, 2024
0.0249
0.0249
0.0232
0.0237
23,713,492
-0.00(-4.82%)
Apr 11, 2024
0.0250
0.0250
0.0240
0.0249
13,752,443
+0.00(+0.40%)
Apr 10, 2024
0.0240
0.0250
0.0230
0.0248
18,242,468
-0.00(-2.75%)
Apr 09, 2024
0.0248
0.0265
0.0237
0.0255
25,406,320
+0.00(+2.82%)
Apr 08, 2024
0.0245
0.0259
0.0230
0.0248
24,821,704
+0.00(+1.22%)
Apr 05, 2024
0.0247
0.0249
0.0223
0.0245
29,964,298
-0.00(-2.39%)
Apr 04, 2024
0.0260
0.0276
0.0240
0.0251
60,373,244
+0.00(+9.13%)
Apr 03, 2024
0.0222
0.0245
0.0217
0.0230
86,278,016
-0.02(-43.77%)
Apr 02, 2024
0.0383
0.0422
0.0335
0.0409
11,399,468
+0.00(+5.41%)
Apr 01, 2024
0.0430
0.0437
0.0382
0.0388
18,523,168
-0.01(-21.62%)
Mar 28, 2024
0.0516
0.0508
0.0508
0.0495
8,563,186
-0.00(-1.98%)
Mar 27, 2024
0.0500
0.0520
0.0485
0.0505
10,563,806
+0.00(+2.64%)
Mar 26, 2024
0.0486
0.0539
0.0483
0.0492
16,642,748
-0.00(-1.60%)
Mar 25, 2024
0.0447
0.0508
0.0434
0.0500
52,368,636
-0.04(-45.95%)
Mar 22, 2024
0.0940
0.1000
0.0900
0.0925
7,033,204
-0.04(-31.99%)
Mar 21, 2024
0.1430
0.1481
0.1350
0.1360
756,445
-0.01(-3.61%)
Mar 20, 2024
0.1300
0.1430
0.1298
0.1411
2,021,859
+0.01(+8.54%)
Mar 19, 2024
0.1290
0.1340
0.1256
0.1300
290,280
+0.00(+2.12%)
Mar 18, 2024
0.1290
0.1339
0.1216
0.1273
377,869
+0.00(+1.84%)
Mar 15, 2024
0.1290
0.1294
0.1237
0.1250
392,415
-0.00(-1.19%)
Mar 14, 2024
0.1238
0.1300
0.1215
0.1265
319,038
-0.00(-1.17%)
Mar 13, 2024
0.1270
0.1307
0.1221
0.1280
363,407
+0.00(+1.75%)
Mar 12, 2024
0.1280
0.1299
0.1159
0.1258
1,203,223
-0.00(-1.41%)
Mar 11, 2024
0.1340
0.1340
0.1260
0.1276
804,216
-0.00(-3.33%)
Mar 08, 2024
0.1317
0.1332
0.1276
0.1320
632,313
-0.00(-0.23%)
Mar 07, 2024
0.1340
0.1344
0.1277
0.1323
1,179,385
+0.00(+1.77%)
Mar 06, 2024
0.1314
0.1369
0.1289
0.1300
972,286
-0.00(-0.46%)
Mar 05, 2024
0.1355
0.1384
0.1305
0.1306
1,663,743
-0.01(-3.69%)
Mar 04, 2024
0.1400
0.1400
0.1350
0.1356
725,159
-0.00(-2.66%)
Mar 01, 2024
0.1383
0.1398
0.1338
0.1393
419,615
+0.00(+1.16%)
Feb 29, 2024
0.1370
0.1399
0.1360
0.1377
759,776
+0.00(+0.36%)
Feb 28, 2024
0.1400
0.1440
0.1330
0.1372
962,240
-0.01(-3.92%)
Feb 27, 2024
0.1400
0.1456
0.1340
0.1428
1,247,865
+0.01(+4.31%)
Feb 26, 2024
0.1414
0.1450
0.1314
0.1369
2,359,068
-0.00(-3.05%)
Feb 23, 2024
0.1446
0.1446
0.1365
0.1412
1,088,516
+0.00(+0.86%)
Feb 22, 2024
0.1470
0.1489
0.1361
0.1400
3,535,724
-0.01(-6.35%)
Feb 21, 2024
0.1511
0.2298
0.1420
0.1495
25,159,892
+0.00(+1.22%)
Feb 20, 2024
0.1500
0.1500
0.1390
0.1477
825,204
+0.00(+2.14%)
Feb 16, 2024
0.1370
0.1500
0.1370
0.1446
1,285,065
-0.00(-0.75%)
Feb 15, 2024
0.1400
0.1600
0.1330
0.1457
5,283,804
+0.01(+8.41%)
Feb 14, 2024
0.1500
0.1534
0.1344
0.1344
1,319,576
-0.01(-7.05%)
Feb 13, 2024
0.1500
0.1573
0.1445
0.1446
1,567,467
-0.01(-3.86%)
Feb 12, 2024
0.1497
0.1590
0.1451
0.1504
1,794,871
+0.00(+2.66%)
Feb 09, 2024
0.1488
0.1505
0.1430
0.1465
2,033,531
-0.01(-8.49%)
Feb 08, 2024
0.1339
0.1699
0.1310
0.1601
5,534,259
+0.02(+17.20%)
Feb 07, 2024
0.1415
0.1415
0.1302
0.1366
1,987,708
-0.01(-4.07%)
Feb 06, 2024
0.1400
0.1446
0.1371
0.1424
1,749,708
-0.01(-4.11%)
Feb 05, 2024
0.1510
0.1538
0.1416
0.1485
2,725,276
-0.01(-4.38%)
Feb 02, 2024
0.1530
0.1629
0.1490
0.1553
3,426,075
+0.01(+3.53%)
Feb 01, 2024
0.1444
0.1611
0.1403
0.1500
4,700,989
-0.00(-2.60%)
Jan 31, 2024
0.2444
0.2769
0.1500
0.1540
37,051,104
-0.08(-34.50%)
Jan 30, 2024
0.2700
0.2720
0.2300
0.2351
8,227,188
-0.04(-13.69%)
Jan 29, 2024
0.2900
0.2900
0.2701
0.2724
318,696
-0.03(-9.14%)
Jan 26, 2024
0.3060
0.3060
0.2851
0.2998
61,547
+0.01(+3.81%)
Jan 25, 2024
0.2983
0.2983
0.2790
0.2888
194,064
-0.02(-7.70%)
Jan 24, 2024
0.3200
0.3250
0.3107
0.3129
56,596
+0.00(+0.13%)
Jan 23, 2024
0.3200
0.3200
0.3010
0.3125
52,261
+0.00(+0.81%)
Jan 22, 2024
0.2900
0.3199
0.2920
0.3100
83,751
+0.01(+4.77%)
Jan 19, 2024
0.2960
0.3075
0.2950
0.2959
60,272
-0.00(-0.70%)
Jan 18, 2024
0.3000
0.3098
0.2980
0.2980
91,540
-0.00(-0.20%)
Jan 17, 2024
0.3159
0.3224
0.2881
0.2986
420,112
-0.03(-9.52%)
Jan 16, 2024
0.3430
0.3430
0.3220
0.3300
456,412
-0.03(-8.08%)
Jan 12, 2024
0.3700
0.3880
0.3500
0.3590
273,984
-0.02(-5.82%)
Jan 11, 2024
0.3910
0.3919
0.3700
0.3812
187,096
-0.01(-2.73%)
Jan 10, 2024
0.4000
0.4070
0.3601
0.3919
506,536
+0.01(+1.79%)
Jan 09, 2024
0.3925
0.3993
0.3821
0.3850
243,621
-0.01(-1.79%)
Jan 08, 2024
0.3900
0.4020
0.3893
0.3920
448,058
-0.02(-3.73%)
Jan 05, 2024
0.4140
0.4260
0.3820
0.4072
4,305,099
-0.00(-0.54%)
Jan 04, 2024
0.3901
0.4098
0.3900
0.4094
377,614
+0.01(+3.36%)
Jan 03, 2024
0.3900
0.4100
0.3900
0.3961
230,640
+0.01(+2.35%)
Jan 02, 2024
0.3900
0.4001
0.3800
0.3870
342,425
+0.01(+1.47%)
Dec 29, 2023
0.3917
0.4085
0.3650
0.3814
935,246
-0.01(-3.03%)
Dec 28, 2023
0.3900
0.3999
0.3691
0.3933
445,271
-0.01(-3.25%)
Dec 27, 2023
0.4507
0.4517
0.3910
0.4065
775,326
-0.07(-14.44%)
Dec 26, 2023
0.4750
0.5290
0.4050
0.4751
2,387,190
+0.01(+1.09%)
Dec 22, 2023
0.3711
0.4800
0.3651
0.4700
2,589,829
+0.10(+28.73%)
Dec 21, 2023
0.3750
0.3750
0.3556
0.3651
188,880
-0.01(-1.62%)
Dec 20, 2023
0.4450
0.4450
0.3700
0.3711
1,974,415
-0.05(-12.66%)
Dec 19, 2023
0.3600
0.4800
0.3510
0.4249
1,921,515
+0.07(+21.37%)
Dec 18, 2023
0.3900
0.3980
0.3451
0.3501
117,567
-0.04(-10.32%)
Dec 15, 2023
0.3970
0.3997
0.3900
0.3904
23,499
-0.00(-1.16%)
Dec 14, 2023
0.3989
0.3999
0.3837
0.3950
61,872
+0.01(+1.75%)
Dec 13, 2023
0.3810
0.4011
0.3750
0.3882
81,174
-0.00(-0.97%)
Dec 12, 2023
0.4020
0.4020
0.3800
0.3920
69,277
-0.02(-3.78%)
Dec 11, 2023
0.4103
0.4200
0.4000
0.4074
54,960
-0.02(-3.69%)
Dec 08, 2023
0.3880
0.4250
0.3830
0.4230
179,001
+0.03(+6.31%)
Dec 07, 2023
0.4154
0.4154
0.3707
0.3979
228,300
-0.02(-5.26%)
Dec 06, 2023
0.3700
0.4383
0.3700
0.4200
547,285
+0.04(+11.26%)
Dec 05, 2023
0.3860
0.3860
0.3601
0.3775
294,241
-0.01(-1.95%)
Dec 04, 2023
0.3889
0.3889
0.3700
0.3850
324,667
+0.01(+1.96%)
Dec 01, 2023
0.3396
0.3895
0.3350
0.3776
418,767
+0.03(+7.85%)
Nov 30, 2023
0.3760
0.3780
0.3459
0.3501
172,523
-0.01(-2.78%)
Nov 29, 2023
0.3695
0.3748
0.3600
0.3601
235,420
-0.04(-8.93%)
Nov 28, 2023
0.3900
0.4020
0.3900
0.3954
68,848
+0.01(+1.36%)
Nov 27, 2023
0.4005
0.4099
0.3880
0.3901
89,693
-0.02(-4.85%)
Nov 24, 2023
0.3728
0.4100
0.3728
0.4100
54,606
+0.03(+9.16%)
Nov 22, 2023
0.4000
0.4177
0.3749
0.3756
683,083
-0.01(-3.12%)
Nov 21, 2023
0.4300
0.4500
0.3707
0.3877
203,405
-0.04(-8.78%)
Nov 20, 2023
0.4224
0.4310
0.4000
0.4250
112,163
-0.01(-2.39%)
Nov 17, 2023
0.4376
0.4600
0.4300
0.4354
108,851
+0.01(+2.21%)
Nov 16, 2023
0.4500
0.4500
0.3801
0.4260
232,708
+0.01(+2.16%)
Nov 15, 2023
0.4741
0.5000
0.4101
0.4170
281,915
-0.05(-9.88%)
Nov 14, 2023
0.4990
0.5143
0.4500
0.4627
250,316
-0.03(-6.53%)
Nov 13, 2023
0.4100
0.5300
0.4100
0.4950
464,797
+0.09(+21.29%)
Nov 10, 2023
0.3990
0.5100
0.3939
0.4081
569,082
+0.02(+4.64%)
Nov 09, 2023
0.3700
0.3976
0.3600
0.3900
360,392
+0.02(+6.53%)
Nov 08, 2023
0.3606
0.3976
0.3400
0.3661
245,993
+0.00(+0.00%)
Nov 07, 2023
0.4299
0.4300
0.3501
0.3661
1,123,742
-0.03(-8.48%)
Nov 06, 2023
0.4260
0.4260
0.4000
0.4000
75,248
-0.02(-3.96%)
Nov 03, 2023
0.4201
0.4274
0.4155
0.4165
236,476
-0.00(-0.62%)
Nov 02, 2023
0.4500
0.4700
0.4002
0.4191
178,287
-0.03(-6.93%)
Nov 01, 2023
0.4600
0.4870
0.4400
0.4503
8,435
-0.01(-2.72%)
Oct 31, 2023
0.4300
0.4804
0.4303
0.4629
48,228
+0.02(+5.18%)
Oct 30, 2023
0.4500
0.4620
0.4400
0.4401
95,467
+0.01(+1.80%)
Oct 27, 2023
0.4300
0.4400
0.4300
0.4323
15,013
+0.00(+0.51%)
Oct 26, 2023
0.4462
0.4500
0.4179
0.4301
125,897
-0.00(-0.37%)
Oct 25, 2023
0.4500
0.4501
0.4250
0.4317
75,862
-0.01(-2.24%)
Oct 24, 2023
0.5000
0.5298
0.4200
0.4416
275,747
-0.09(-17.09%)
Oct 23, 2023
0.6090
0.6120
0.5325
0.5326
178,322
-0.05(-8.35%)
Oct 20, 2023
0.5940
0.6200
0.5601
0.5811
114,416
+0.02(+3.49%)
Oct 19, 2023
0.6200
0.6200
0.5600
0.5615
72,069
-0.06(-9.08%)
Oct 18, 2023
0.6600
0.6648
0.6100
0.6176
41,181
-0.04(-6.58%)
Oct 17, 2023
0.7301
0.7680
0.5800
0.6611
216,013
-0.07(-9.45%)
Oct 16, 2023
0.7795
0.7500
0.7200
0.7301
19,550
-0.02(-3.17%)
Oct 13, 2023
0.7585
0.7739
0.6800
0.7540
138,305
-0.03(-3.58%)
Oct 12, 2023
0.8070
0.8800
0.7820
0.7820
118,304
-0.02(-2.49%)
Oct 11, 2023
0.8605
0.9000
0.7550
0.8020
920,006
-0.01(-1.82%)
Oct 10, 2023
0.7400
0.8400
0.7401
0.8169
199,552
+0.08(+10.24%)
Oct 09, 2023
0.7700
0.7998
0.7312
0.7410
15,745
-0.02(-2.50%)
Oct 06, 2023
0.7876
0.7876
0.7501
0.7600
11,484
+0.01(+1.32%)
Oct 05, 2023
0.7800
0.8099
0.7500
0.7501
31,465
-0.01(-1.29%)
Oct 04, 2023
0.7500
0.7700
0.7350
0.7599
16,053
-0.00(-0.05%)
Oct 03, 2023
0.7700
0.7800
0.7600
0.7603
20,618
-0.05(-6.02%)
Oct 02, 2023
0.8101
0.8101
0.7700
0.8090
19,983
-0.00(-0.12%)
Sep 29, 2023
0.8001
0.8101
0.7300
0.8100
51,673
+0.03(+3.54%)
Sep 28, 2023
0.7740
0.8200
0.7740
0.7823
17,073
-0.01(-1.29%)
Sep 27, 2023
0.7900
0.8500
0.7900
0.7925
19,382
-0.01(-0.94%)
Sep 26, 2023
0.7925
0.8380
0.7925
0.8000
14,323
-0.01(-1.23%)
Sep 25, 2023
0.7900
0.8448
0.8100
0.8100
18,494
-0.02(-1.83%)
Sep 22, 2023
0.8050
0.8700
0.7775
0.8251
44,191
-0.02(-1.79%)
Sep 21, 2023
0.8600
0.9000
0.8100
0.8401
64,597
-0.04(-4.56%)
Sep 20, 2023
0.9100
0.9400
0.8800
0.8802
18,907
-0.03(-3.24%)
Sep 19, 2023
0.9100
0.9500
0.8804
0.9097
11,136
-0.05(-5.23%)
Sep 18, 2023
0.9790
0.9900
0.9400
0.9599
7,902
-0.02(-1.95%)
Sep 15, 2023
0.9900
0.9900
0.8600
0.9790
48,918
+0.03(+3.60%)
Sep 14, 2023
0.9850
1.040
0.9200
0.9450
66,095
-0.04(-3.57%)
Sep 13, 2023
1.020
1.060
0.9800
0.9800
18,369
-0.01(-1.08%)
Sep 12, 2023
0.9500
1.006
0.9500
0.9907
7,718
+0.00(+0.00%)
Sep 11, 2023
0.9600
1.010
0.9500
0.9907
14,726
+0.01(+1.06%)
Sep 08, 2023
1.020
1.030
0.9500
0.9803
13,525
-0.05(-4.55%)
Sep 07, 2023
0.9148
1.080
0.9000
1.027
95,786
+0.08(+7.90%)
Sep 06, 2023
0.9600
0.9600
0.9020
0.9518
33,253
+0.02(+2.30%)
Sep 05, 2023
1.000
1.000
0.9100
0.9304
22,787
-0.03(-3.08%)
Sep 01, 2023
0.9500
0.9774
0.9500
0.9600
31,942
+0.02(+2.13%)
Aug 31, 2023
0.9500
0.9850
0.9210
0.9400
15,817
-0.04(-3.59%)
Aug 30, 2023
0.9356
1.042
0.8911
0.9750
42,147
+0.06(+6.14%)
Aug 29, 2023
0.9000
0.9250
0.8850
0.9186
25,143
+0.03(+3.21%)
Aug 28, 2023
0.9200
0.9200
0.8550
0.8900
28,849
-0.00(-0.20%)
Aug 25, 2023
0.9000
0.9201
0.8911
0.8918
23,081
-0.03(-3.07%)
Aug 24, 2023
0.9500
0.9713
0.8750
0.9200
78,688
-0.04(-4.37%)
Aug 23, 2023
0.9800
1.032
0.9500
0.9620
78,102
-0.02(-1.88%)
Aug 22, 2023
0.9600
1.110
0.9400
0.9804
152,685
+0.00(+0.14%)
Aug 21, 2023
0.9814
1.020
0.9500
0.9790
46,965
+0.03(+3.05%)
Aug 18, 2023
1.070
1.070
0.9100
0.9500
186,188
-0.13(-12.04%)
Aug 17, 2023
1.140
1.180
1.050
1.080
375,017
-0.11(-9.24%)
Aug 16, 2023
1.240
1.240
1.160
1.190
30,330
-0.06(-4.80%)
Aug 15, 2023
1.260
1.260
1.220
1.250
14,572
+0.00(+0.00%)
Aug 14, 2023
1.240
1.260
1.217
1.250
15,054
+0.04(+3.31%)
Aug 11, 2023
1.220
1.220
1.172
1.210
35,441
+0.01(+0.83%)
Aug 10, 2023
1.160
1.230
1.160
1.200
69,128
+0.01(+0.84%)
Aug 09, 2023
1.250
1.260
1.160
1.190
147,673
-0.09(-7.03%)
Aug 08, 2023
1.330
1.330
1.250
1.280
47,793
-0.02(-1.54%)
Aug 07, 2023
1.340
1.350
1.280
1.300
92,238
-0.06(-4.41%)
Aug 04, 2023
1.320
1.400
1.320
1.360
25,286
+0.01(+0.74%)
Aug 03, 2023
1.310
1.380
1.270
1.350
84,183
+0.03(+2.27%)
Aug 02, 2023
1.480
1.480
1.310
1.320
138,115
-0.16(-10.81%)
Aug 01, 2023
1.550
1.560
1.480
1.480
24,321
-0.05(-3.27%)
Jul 31, 2023
1.590
1.620
1.510
1.530
60,405
-0.04(-2.55%)
Jul 28, 2023
1.550
1.580
1.500
1.570
44,811
+0.05(+3.29%)
Jul 27, 2023
1.560
1.600
1.520
1.520
29,078
-0.03(-1.94%)
Jul 26, 2023
1.590
1.610
1.490
1.550
63,083
-0.06(-3.73%)
Jul 25, 2023
1.720
1.720
1.570
1.610
74,725
-0.08(-4.73%)
Jul 24, 2023
1.660
1.820
1.650
1.690
154,559
+0.01(+0.60%)
Jul 21, 2023
1.730
1.730
1.600
1.680
225,053
+0.01(+0.60%)
Jul 20, 2023
1.420
1.750
1.400
1.670
530,997
+0.27(+19.29%)
Jul 19, 2023
1.405
1.420
1.380
1.400
24,718
+0.01(+0.72%)
Jul 18, 2023
1.460
1.470
1.390
1.390
70,643
-0.07(-4.79%)
Jul 17, 2023
1.500
1.500
1.430
1.460
23,908
+0.01(+0.69%)
Jul 14, 2023
1.500
1.500
1.385
1.450
67,710
+0.02(+1.40%)
Jul 13, 2023
1.490
1.500
1.370
1.430
98,583
+0.04(+2.88%)
Jul 12, 2023
1.400
1.410
1.370
1.390
33,207
-0.01(-0.71%)
Jul 11, 2023
1.430
1.430
1.370
1.400
64,215
-0.00(-0.01%)
Jul 10, 2023
1.380
1.430
1.344
1.400
47,528
+0.06(+4.48%)
Jul 07, 2023
1.260
1.350
1.250
1.340
116,571
+0.10(+8.06%)
Jul 06, 2023
1.250
1.265
1.222
1.240
32,906
+0.00(+0.00%)
Jul 05, 2023
1.220
1.280
1.220
1.240
60,703
-0.05(-3.88%)
Jul 03, 2023
1.210
1.290
1.210
1.290
29,581
+0.06(+4.88%)
Jun 30, 2023
1.270
1.290
1.190
1.230
69,495
-0.02(-1.60%)
Jun 29, 2023
1.270
1.280
1.230
1.250
23,724
-0.01(-0.79%)
Jun 28, 2023
1.210
1.280
1.179
1.260
70,385
+0.03(+2.44%)
Jun 27, 2023
1.290
1.291
1.110
1.230
270,012
-0.03(-2.38%)
Jun 26, 2023
1.390
1.410
1.250
1.260
107,702
-0.11(-8.03%)
Jun 23, 2023
1.430
1.430
1.340
1.370
67,121
-0.06(-4.20%)
Jun 22, 2023
1.420
1.450
1.350
1.430
58,952
+0.03(+2.14%)
Jun 21, 2023
1.480
1.480
1.400
1.400
34,954
-0.11(-7.28%)
Jun 20, 2023
1.440
1.525
1.440
1.510
37,896
+0.08(+5.59%)
Jun 16, 2023
1.550
1.550
1.430
1.430
109,600
-0.12(-7.74%)
Jun 15, 2023
1.560
1.590
1.500
1.550
87,507
+0.03(+1.97%)
Jun 14, 2023
1.660
1.680
1.510
1.520
102,220
-0.12(-7.32%)
Jun 13, 2023
1.600
1.670
1.600
1.640
59,749
+0.04(+2.50%)
Jun 12, 2023
1.580
1.647
1.540
1.600
191,347
-0.02(-1.23%)
Jun 09, 2023
1.630
1.640
1.570
1.620
183,001
-0.01(-0.61%)
Jun 08, 2023
1.600
1.630
1.502
1.630
93,473
+0.09(+5.84%)
Jun 07, 2023
1.410
1.540
1.382
1.540
86,523
+0.15(+10.79%)
Jun 06, 2023
1.360
1.430
1.360
1.390
112,380
-0.01(-0.71%)
Jun 05, 2023
1.450
1.481
1.380
1.400
70,431
-0.05(-3.45%)
Jun 02, 2023
1.500
1.500
1.440
1.450
57,185
-0.04(-2.68%)
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.