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
Muscle Maker Inc
(NQ:
GRIL
)
1.320
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 26, 2023
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
0.4023
0.4023
0.3720
0.3840
116,519
+0.01(+1.59%)
May 27, 2022
0.3600
0.4200
0.3500
0.3780
234,828
+0.02(+6.42%)
May 26, 2022
0.3647
0.3900
0.3434
0.3552
291,794
-0.02(-4.26%)
May 25, 2022
0.3759
0.4599
0.3375
0.3710
2,159,628
+0.04(+10.91%)
May 24, 2022
0.3600
0.3602
0.3200
0.3345
313,354
-0.03(-9.30%)
May 23, 2022
0.3600
0.3688
0.3600
0.3688
243,417
+0.00(+0.08%)
May 20, 2022
0.3850
0.4129
0.3600
0.3685
213,352
-0.02(-4.06%)
May 19, 2022
0.3800
0.4129
0.3800
0.3841
215,333
-0.00(-0.23%)
May 18, 2022
0.4200
0.4201
0.3696
0.3850
181,647
-0.03(-7.78%)
May 17, 2022
0.4500
0.4500
0.4000
0.4175
58,694
+0.01(+2.15%)
May 16, 2022
0.4300
0.4292
0.3800
0.4087
66,665
-0.00(-0.34%)
May 13, 2022
0.4000
0.4430
0.3620
0.4101
1,231,937
+0.04(+9.74%)
May 12, 2022
0.3800
0.4197
0.3620
0.3737
776,087
+0.01(+1.66%)
May 11, 2022
0.3750
0.3766
0.3379
0.3676
166,155
-0.00(-0.92%)
May 10, 2022
0.3870
0.4000
0.3710
0.3710
183,412
-0.03(-7.02%)
May 09, 2022
0.4471
0.4471
0.3800
0.3990
223,912
-0.05(-10.76%)
May 06, 2022
0.4500
0.4700
0.4190
0.4471
82,795
-0.01(-2.80%)
May 05, 2022
0.4700
0.4790
0.4400
0.4600
78,220
-0.00(-0.56%)
May 04, 2022
0.4500
0.4650
0.4170
0.4626
141,887
+0.01(+3.33%)
May 03, 2022
0.4394
0.4519
0.4300
0.4477
113,937
+0.02(+5.47%)
May 02, 2022
0.4000
0.4500
0.3999
0.4245
336,624
+0.01(+1.77%)
Apr 29, 2022
0.4200
0.4399
0.4054
0.4171
128,446
+0.00(+0.31%)
Apr 28, 2022
0.4228
0.4228
0.4028
0.4158
183,253
-0.01(-2.74%)
Apr 27, 2022
0.4200
0.4499
0.4171
0.4275
64,700
-0.00(-0.54%)
Apr 26, 2022
0.4456
0.4500
0.4135
0.4298
244,501
-0.01(-2.56%)
Apr 25, 2022
0.4426
0.4750
0.4267
0.4411
164,582
-0.01(-2.41%)
Apr 22, 2022
0.4600
0.4719
0.4477
0.4520
159,488
+0.00(+0.71%)
Apr 21, 2022
0.5000
0.5018
0.4414
0.4488
664,269
-0.05(-9.83%)
Apr 20, 2022
0.5100
0.5112
0.4901
0.4977
130,000
-0.00(-0.86%)
Apr 19, 2022
0.4900
0.5057
0.4710
0.5020
192,269
+0.01(+2.45%)
Apr 18, 2022
0.5051
0.5098
0.4800
0.4900
249,740
-0.02(-2.99%)
Apr 14, 2022
0.4937
0.5139
0.4901
0.5051
281,879
+0.02(+3.19%)
Apr 13, 2022
0.4700
0.4999
0.4726
0.4895
274,866
+0.01(+2.43%)
Apr 12, 2022
0.4743
0.5100
0.4700
0.4779
220,915
-0.00(-1.01%)
Apr 11, 2022
0.5041
0.5167
0.4700
0.4828
132,998
-0.00(-0.02%)
Apr 08, 2022
0.5387
0.5387
0.4800
0.4829
495,620
-0.03(-5.31%)
Apr 07, 2022
0.5450
0.5488
0.4810
0.5100
1,154,770
-0.03(-5.56%)
Apr 06, 2022
0.5850
0.5850
0.5310
0.5400
388,303
-0.05(-8.19%)
Apr 05, 2022
0.5700
0.5950
0.5678
0.5882
422,879
+0.03(+5.04%)
Apr 04, 2022
0.5400
0.5600
0.5300
0.5600
296,467
+0.02(+3.70%)
Apr 01, 2022
0.5400
0.5599
0.5230
0.5400
381,490
+0.01(+2.37%)
Mar 31, 2022
0.5230
0.5300
0.5120
0.5275
207,126
-0.00(-0.43%)
Mar 30, 2022
0.5200
0.5380
0.4991
0.5298
381,326
+0.02(+3.88%)
Mar 29, 2022
0.5100
0.5220
0.4836
0.5100
678,038
+0.00(+0.20%)
Mar 28, 2022
0.5100
0.5240
0.4700
0.5090
371,194
-0.00(-0.64%)
Mar 25, 2022
0.5200
0.5200
0.4961
0.5123
548,428
+0.02(+3.91%)
Mar 24, 2022
0.5030
0.5030
0.4701
0.4930
428,182
+0.00(+0.96%)
Mar 23, 2022
0.4700
0.4900
0.4400
0.4883
678,284
+0.01(+1.14%)
Mar 22, 2022
0.4800
0.5000
0.4445
0.4828
1,058,974
+0.03(+7.31%)
Mar 21, 2022
0.4800
0.4899
0.4200
0.4499
365,830
+0.00(+0.11%)
Mar 18, 2022
0.4600
0.4779
0.4322
0.4494
1,072,151
-0.01(-1.23%)
Mar 17, 2022
0.3910
0.4594
0.3910
0.4550
1,560,477
+0.07(+18.03%)
Mar 16, 2022
0.3822
0.3975
0.3700
0.3855
601,851
+0.01(+3.13%)
Mar 15, 2022
0.3600
0.3898
0.3598
0.3738
292,043
+0.02(+5.80%)
Mar 14, 2022
0.4017
0.4017
0.3500
0.3533
1,426,734
-0.05(-13.41%)
Mar 11, 2022
0.4200
0.4458
0.4000
0.4080
632,674
-0.01(-2.79%)
Mar 10, 2022
0.4226
0.4648
0.4100
0.4197
1,420,231
-0.01(-2.42%)
Mar 09, 2022
0.4111
0.4373
0.4102
0.4301
320,176
+0.03(+7.66%)
Mar 08, 2022
0.3900
0.4390
0.3678
0.3995
1,006,794
+0.01(+2.46%)
Mar 07, 2022
0.4200
0.4474
0.3899
0.3899
755,839
-0.03(-7.17%)
Mar 04, 2022
0.4300
0.4600
0.4100
0.4200
1,153,706
-0.05(-11.11%)
Mar 03, 2022
0.4738
0.5310
0.4500
0.4725
1,646,590
+0.01(+1.16%)
Mar 02, 2022
0.5400
0.6500
0.4600
0.4671
12,083,077
-0.05(-9.46%)
Mar 01, 2022
0.4800
0.5710
0.4405
0.5159
1,592,678
+0.06(+13.83%)
Feb 28, 2022
0.4615
0.4698
0.4422
0.4532
185,280
-0.01(-1.80%)
Feb 25, 2022
0.4600
0.4705
0.4473
0.4615
337,463
+0.02(+5.15%)
Feb 24, 2022
0.3800
0.4500
0.3800
0.4389
570,192
+0.01(+2.59%)
Feb 23, 2022
0.4500
0.4765
0.4010
0.4278
470,843
-0.02(-5.02%)
Feb 22, 2022
0.4804
0.4804
0.4501
0.4504
576,373
-0.04(-7.46%)
Feb 18, 2022
0.4867
0
-0.04(-8.33%)
Feb 17, 2022
0.5600
0.5780
0.5233
0.5309
200,721
-0.03(-5.37%)
Feb 16, 2022
0.5827
0.5948
0.5572
0.5610
206,156
-0.02(-3.58%)
Feb 15, 2022
0.5800
0.6000
0.5800
0.5818
134,516
+0.00(+0.31%)
Feb 14, 2022
0.6000
0.6000
0.5800
0.5800
89,520
-0.02(-3.35%)
Feb 11, 2022
0.6400
0.6509
0.6000
0.6001
251,408
-0.03(-5.11%)
Feb 10, 2022
0.6235
0.6400
0.6200
0.6324
136,535
-0.01(-1.31%)
Feb 09, 2022
0.6300
0.6454
0.6101
0.6408
258,688
+0.01(+1.71%)
Feb 08, 2022
0.6200
0.6300
0.6100
0.6300
110,825
+0.01(+2.02%)
Feb 07, 2022
0.6600
0.6640
0.6135
0.6175
279,257
-0.01(-1.55%)
Feb 04, 2022
0.6300
0.6600
0.6001
0.6272
200,097
+0.02(+3.48%)
Feb 03, 2022
0.6491
0.6053
0.6061
128,463
-0.04(-5.62%)
Feb 02, 2022
0.6200
0.6700
0.6200
0.6422
503,219
+0.02(+3.97%)
Feb 01, 2022
0.6500
0.6500
0.6150
0.6177
205,905
-0.02(-3.65%)
Jan 31, 2022
0.6116
0.6411
260,125
+0.02(+3.39%)
Jan 28, 2022
0.6000
0.6497
0.5800
0.6201
352,066
+0.02(+2.51%)
Jan 27, 2022
0.6256
0.6289
0.6000
0.6049
303,453
-0.02(-3.32%)
Jan 26, 2022
0.6101
0.6394
0.6000
0.6257
211,415
+0.01(+2.24%)
Jan 25, 2022
0.6000
0.6226
0.5621
0.6120
463,095
+0.01(+2.00%)
Jan 24, 2022
0.5777
0.6075
0.5400
0.6000
571,790
+0.00(+0.82%)
Jan 21, 2022
0.6180
0.6298
0.5840
0.5951
850,195
-0.05(-8.40%)
Jan 20, 2022
0.6100
0.6751
0.6100
0.6497
1,255,991
+0.02(+3.29%)
Jan 19, 2022
0.5200
0.6599
0.5100
0.6290
4,429,108
+0.11(+20.50%)
Jan 18, 2022
0.5374
0.5500
0.5101
0.5220
1,057,138
-0.03(-5.09%)
Jan 14, 2022
0.5500
0
-0.03(-5.17%)
Jan 13, 2022
0.6500
0.6533
0.5800
0.5800
915,858
-0.07(-11.03%)
Jan 12, 2022
0.6540
0.6650
0.6200
0.6519
369,116
+0.00(+0.60%)
Jan 11, 2022
0.6200
0.6661
0.6200
0.6480
862,050
+0.03(+4.43%)
Jan 10, 2022
0.6500
0.6500
0.6051
0.6205
500,018
-0.04(-6.16%)
Jan 07, 2022
0.6534
0.6820
0.6200
0.6612
671,217
+0.01(+1.88%)
Jan 06, 2022
0.6200
0.6758
0.6000
0.6490
1,084,341
+0.02(+3.00%)
Jan 05, 2022
0.7054
0.7329
0.6301
0.6301
3,108,371
-0.08(-11.59%)
Jan 04, 2022
0.7438
0.7583
0.7016
0.7127
960,019
-0.05(-6.04%)
Jan 03, 2022
0.7200
0.7600
0.7050
0.7585
1,441,249
+0.04(+5.33%)
Dec 31, 2021
0.7150
0.7499
0.7102
0.7201
986,280
-0.01(-0.69%)
Dec 30, 2021
0.6902
0.7383
0.6902
0.7251
1,380,421
+0.04(+5.33%)
Dec 29, 2021
0.6800
0.7000
0.6700
0.6884
618,428
-0.00(-0.25%)
Dec 28, 2021
0.7411
0.7550
0.6730
0.6901
3,379,792
-0.05(-6.74%)
Dec 27, 2021
0.7500
0.7600
0.7300
0.7400
726,542
-0.01(-1.33%)
Dec 23, 2021
0.7500
0.7745
0.7200
0.7500
1,295,730
-0.01(-0.75%)
Dec 22, 2021
0.8012
0.8480
0.7501
0.7557
1,777,244
-0.03(-4.10%)
Dec 21, 2021
0.8500
0.8477
0.7600
0.7880
1,622,343
-0.00(-0.25%)
Dec 20, 2021
0.9400
0.9400
0.7700
0.7900
1,694,025
-0.09(-9.72%)
Dec 17, 2021
0.8900
0.9250
0.8702
0.8751
847,159
-0.02(-2.03%)
Dec 16, 2021
1.030
1.040
0.8932
0.8932
2,094,977
-0.16(-14.93%)
Dec 15, 2021
1.070
1.090
0.9900
1.050
1,044,606
-0.01(-0.94%)
Dec 14, 2021
1.050
1.090
1.040
1.060
298,341
+0.00(+0.00%)
Dec 13, 2021
1.140
1.150
1.060
1.060
382,835
-0.05(-4.50%)
Dec 10, 2021
1.170
1.170
1.040
1.110
715,937
-0.04(-3.48%)
Dec 09, 2021
1.170
1.190
1.120
1.150
589,146
+0.00(+0.00%)
Dec 08, 2021
1.100
1.190
1.090
1.150
558,368
+0.04(+3.60%)
Dec 07, 2021
1.080
1.140
1.060
1.110
694,954
-0.01(-0.89%)
Dec 06, 2021
1.010
1.140
0.9600
1.120
926,904
+0.09(+8.74%)
Dec 03, 2021
1.070
1.070
1.020
1.030
677,119
-0.03(-2.83%)
Dec 02, 2021
1.100
1.120
1.040
1.060
683,121
-0.05(-4.50%)
Dec 01, 2021
1.100
1.250
1.060
1.110
1,489,006
+0.05(+4.72%)
Nov 30, 2021
1.050
1.090
1.030
1.060
599,467
+0.01(+0.95%)
Nov 29, 2021
1.120
1.120
1.020
1.050
908,298
-0.07(-6.25%)
Nov 26, 2021
1.050
1.130
1.040
1.120
485,010
+0.05(+4.67%)
Nov 24, 2021
1.060
1.100
1.040
1.070
896,621
+0.01(+0.94%)
Nov 23, 2021
1.030
1.100
1.020
1.060
1,007,771
-0.04(-3.64%)
Nov 22, 2021
1.100
1.120
1.020
1.100
1,328,370
-0.02(-1.79%)
Nov 19, 2021
1.110
1.160
1.110
1.120
899,572
-0.03(-2.61%)
Nov 18, 2021
1.160
1.150
1.140
1.150
2,460,908
-0.11(-8.73%)
Nov 17, 2021
1.220
1.280
1.150
1.260
3,056,999
+0.00(+0.00%)
Nov 16, 2021
1.340
1.430
1.222
1.260
7,602,874
-0.19(-13.10%)
Nov 15, 2021
1.400
1.590
1.340
1.450
8,271,775
+0.06(+4.32%)
Nov 12, 2021
1.290
1.410
1.260
1.390
2,660,079
+0.09(+6.92%)
Nov 11, 2021
1.270
1.460
1.270
1.300
4,814,339
+0.07(+5.69%)
Nov 10, 2021
1.250
1.230
664,610
-0.04(-3.15%)
Nov 09, 2021
1.280
1.320
1.250
1.270
578,897
-0.04(-3.05%)
Nov 08, 2021
1.260
1.330
1.260
1.310
1,543,845
+0.01(+0.77%)
Nov 05, 2021
1.370
1.441
1.270
1.300
1,743,993
-0.09(-6.47%)
Nov 04, 2021
1.390
1.480
1.340
1.390
4,777,739
+0.08(+6.11%)
Nov 03, 2021
1.370
1.480
1.280
1.310
5,372,240
-0.13(-9.03%)
Nov 02, 2021
1.370
1.540
1.260
1.440
15,651,050
-0.23(-13.77%)
Nov 01, 2021
1.220
2.200
1.150
1.670
82,098,568
+0.56(+50.45%)
Oct 29, 2021
1.050
1.110
1.050
1.110
2,234,619
+0.03(+2.78%)
Oct 28, 2021
1.080
1.140
1.060
1.080
211,360
-0.02(-1.82%)
Oct 27, 2021
1.150
1.170
1.070
1.100
550,483
-0.07(-5.98%)
Oct 26, 2021
1.090
1.170
1.170
1,034,473
+0.08(+7.34%)
Oct 25, 2021
1.020
1.170
1.000
1.090
1,089,919
+0.08(+7.92%)
Oct 22, 2021
1.040
1.044
1.010
1.010
160,751
-0.05(-4.72%)
Oct 21, 2021
1.040
1.060
1.020
1.060
95,312
+0.03(+2.91%)
Oct 20, 2021
1.020
1.040
1.000
1.030
264,135
+0.01(+0.98%)
Oct 19, 2021
1.040
1.040
1.010
1.020
77,770
-0.01(-0.97%)
Oct 18, 2021
1.050
1.050
1.010
1.030
174,852
+0.00(+0.00%)
Oct 15, 2021
1.020
1.090
1.010
1.030
224,945
+0.00(+0.00%)
Oct 14, 2021
1.030
1.050
1.020
1.030
88,628
-0.03(-2.83%)
Oct 13, 2021
1.030
1.060
1.020
1.060
281,970
+0.05(+4.95%)
Oct 12, 2021
1.010
1.030
1.003
1.010
99,976
-0.01(-0.98%)
Oct 11, 2021
1.030
1.040
1.010
1.020
50,274
-0.02(-1.92%)
Oct 08, 2021
1.080
1.080
1.020
1.040
228,355
-0.03(-2.80%)
Oct 07, 2021
1.100
1.100
1.050
1.070
213,527
-0.02(-1.83%)
Oct 06, 2021
1.080
1.100
1.030
1.090
212,490
+0.02(+1.87%)
Oct 05, 2021
1.120
1.120
1.060
1.070
100,667
-0.02(-1.83%)
Oct 04, 2021
1.190
1.200
1.050
1.090
369,773
-0.03(-2.68%)
Oct 01, 2021
1.160
1.160
1.090
1.120
145,655
-0.02(-1.75%)
Sep 30, 2021
1.120
1.180
1.120
1.140
511,210
+0.10(+9.62%)
Sep 29, 2021
1.080
1.080
1.030
1.040
180,072
-0.03(-2.80%)
Sep 28, 2021
1.030
1.090
1.020
1.070
192,078
+0.04(+3.88%)
Sep 27, 2021
1.060
1.060
1.000
1.030
140,796
-0.02(-1.90%)
Sep 24, 2021
1.040
1.060
1.020
1.050
94,489
+0.01(+0.96%)
Sep 23, 2021
1.020
1.040
1.010
1.040
118,089
+0.03(+2.46%)
Sep 22, 2021
1.000
1.036
0.9904
1.015
274,503
+0.02(+2.53%)
Sep 21, 2021
1.030
1.040
0.9900
0.9900
172,029
-0.03(-2.94%)
Sep 20, 2021
1.040
1.060
1.020
1.020
123,237
-0.05(-4.67%)
Sep 17, 2021
1.040
1.070
1.030
1.070
92,399
+0.03(+2.88%)
Sep 16, 2021
1.080
1.080
1.010
1.040
205,600
-0.05(-4.59%)
Sep 15, 2021
1.050
1.147
1.030
1.090
946,865
+0.02(+1.87%)
Sep 14, 2021
1.100
1.110
1.070
1.070
104,439
-0.04(-3.60%)
Sep 13, 2021
1.110
1.120
1.070
1.110
103,560
+0.04(+3.74%)
Sep 10, 2021
1.130
1.130
1.060
1.070
191,549
-0.05(-4.46%)
Sep 09, 2021
1.130
1.130
1.100
1.120
98,473
-0.03(-2.61%)
Sep 08, 2021
1.160
1.170
1.081
1.150
89,173
-0.02(-1.71%)
Sep 07, 2021
1.180
1.210
1.140
1.170
74,073
-0.01(-0.85%)
Sep 03, 2021
1.200
1.200
1.170
1.180
88,298
-0.02(-1.67%)
Sep 02, 2021
1.210
1.210
1.152
1.200
243,374
-0.02(-1.64%)
Sep 01, 2021
1.180
1.230
1.150
1.220
222,223
+0.05(+4.27%)
Aug 31, 2021
1.140
1.190
1.140
1.170
89,670
+0.00(+0.00%)
Aug 30, 2021
1.120
1.180
1.120
1.170
89,505
+0.03(+2.63%)
Aug 27, 2021
1.130
1.150
1.100
1.140
97,740
+0.00(+0.00%)
Aug 26, 2021
1.120
1.140
1.100
1.140
82,150
+0.02(+1.79%)
Aug 25, 2021
1.150
1.150
1.070
1.120
78,340
-0.01(-0.88%)
Aug 24, 2021
1.020
1.140
1.020
1.130
219,464
+0.09(+8.65%)
Aug 23, 2021
1.030
1.040
1.011
1.040
101,409
+0.00(+0.00%)
Aug 20, 2021
1.040
1.050
0.9850
1.040
202,204
+0.01(+0.97%)
Aug 19, 2021
1.080
1.140
0.9800
1.030
640,597
-0.05(-4.63%)
Aug 18, 2021
1.070
1.120
1.070
1.080
166,976
+0.01(+0.93%)
Aug 17, 2021
1.180
1.180
1.050
1.070
396,719
-0.07(-6.14%)
Aug 16, 2021
1.200
1.222
1.140
1.140
248,599
-0.05(-4.20%)
Aug 13, 2021
1.220
1.220
1.190
1.190
167,851
-0.02(-1.65%)
Aug 12, 2021
1.230
1.230
1.200
1.210
89,370
-0.01(-0.82%)
Aug 11, 2021
1.220
1.240
1.210
1.220
70,959
+0.00(+0.00%)
Aug 10, 2021
1.230
1.250
1.220
1.220
82,619
-0.03(-2.40%)
Aug 09, 2021
1.250
1.260
1.220
1.250
154,405
+0.02(+1.63%)
Aug 06, 2021
1.220
1.250
1.220
1.230
84,940
+0.01(+0.82%)
Aug 05, 2021
1.240
1.240
1.210
1.220
134,769
-0.02(-1.61%)
Aug 04, 2021
1.250
1.260
1.220
1.240
132,255
+0.00(+0.00%)
Aug 03, 2021
1.230
1.270
1.230
1.240
201,310
+0.02(+1.64%)
Aug 02, 2021
1.240
1.260
1.220
1.220
306,582
-0.04(-3.17%)
Jul 30, 2021
1.220
1.300
1.220
1.260
1,327,245
+0.03(+2.44%)
Jul 29, 2021
1.240
1.300
1.220
1.230
420,216
+0.01(+0.82%)
Jul 28, 2021
1.240
1.270
1.200
1.220
196,561
-0.05(-3.94%)
Jul 27, 2021
1.220
1.330
1.190
1.270
904,618
+0.07(+5.83%)
Jul 26, 2021
1.180
1.310
1.170
1.200
595,934
+0.01(+0.84%)
Jul 23, 2021
1.230
1.260
1.175
1.190
310,503
-0.05(-4.03%)
Jul 22, 2021
1.220
1.240
1.200
1.240
106,615
+0.03(+2.48%)
Jul 21, 2021
1.260
1.260
1.210
1.210
157,669
+0.00(+0.00%)
Jul 20, 2021
1.200
1.240
1.150
1.210
397,383
+0.04(+3.42%)
Jul 19, 2021
1.160
1.200
1.120
1.170
778,016
+0.00(+0.00%)
Jul 16, 2021
1.220
1.230
1.160
1.170
407,549
-0.05(-3.70%)
Jul 15, 2021
1.250
1.260
1.210
1.215
364,564
-0.04(-3.57%)
Jul 14, 2021
1.280
1.329
1.260
1.260
264,157
-0.03(-2.33%)
Jul 13, 2021
1.330
1.340
1.270
1.290
336,317
-0.04(-3.01%)
Jul 12, 2021
1.340
1.350
1.310
1.330
154,198
+0.00(+0.00%)
Jul 09, 2021
1.310
1.350
1.290
1.330
170,586
+0.03(+2.31%)
Jul 08, 2021
1.280
1.318
1.270
1.300
300,735
-0.03(-2.26%)
Jul 07, 2021
1.390
1.410
1.310
1.330
493,236
-0.09(-6.34%)
Jul 06, 2021
1.330
1.430
1.280
1.420
1,447,030
+0.11(+8.40%)
Jul 02, 2021
1.390
1.390
1.291
1.310
411,650
-0.03(-2.24%)
Jul 01, 2021
1.370
1.450
1.340
1.340
433,971
-0.06(-4.29%)
Jun 30, 2021
1.550
1.550
1.350
1.400
861,011
-0.13(-8.50%)
Jun 29, 2021
1.490
1.580
1.450
1.530
1,198,319
+0.01(+0.66%)
Jun 28, 2021
1.430
1.580
1.380
1.520
2,546,078
+0.10(+7.04%)
Jun 25, 2021
1.300
1.440
1.300
1.420
1,358,185
+0.12(+9.23%)
Jun 24, 2021
1.310
1.330
1.280
1.300
172,128
+0.02(+1.56%)
Jun 23, 2021
1.310
1.340
1.250
1.280
404,853
+0.00(+0.00%)
Jun 22, 2021
1.290
1.300
1.280
1.280
65,504
+0.00(+0.00%)
Jun 21, 2021
1.300
1.310
1.270
1.280
212,524
+0.03(+2.40%)
Jun 18, 2021
1.300
1.320
1.250
1.250
363,889
-0.06(-4.58%)
Jun 17, 2021
1.300
1.360
1.290
1.310
327,805
+0.00(+0.00%)
Jun 16, 2021
1.290
1.330
1.265
1.310
301,811
+0.02(+1.55%)
Jun 15, 2021
1.350
1.370
1.280
1.290
542,155
-0.08(-5.84%)
Jun 14, 2021
1.410
1.420
1.350
1.370
752,404
-0.05(-3.52%)
Jun 11, 2021
1.380
1.430
1.360
1.420
267,730
+0.06(+4.41%)
Jun 10, 2021
1.370
1.420
1.340
1.360
688,746
-0.03(-2.16%)
Jun 09, 2021
1.450
1.470
1.370
1.390
585,098
-0.07(-4.79%)
Jun 08, 2021
1.450
1.500
1.390
1.460
1,181,674
+0.02(+1.39%)
Jun 07, 2021
1.450
1.450
1.380
1.440
390,679
+0.03(+2.13%)
Jun 04, 2021
1.350
1.445
1.310
1.410
809,748
+0.05(+3.68%)
Jun 03, 2021
1.320
1.360
1.300
1.360
440,488
+0.02(+1.49%)
Jun 02, 2021
1.320
1.350
1.279
1.340
832,215
+0.02(+1.52%)
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.