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
Ontrak Inc
(NQ:
OTRK
)
0.2090
+0.0030 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
0.2545
0.2689
0.2500
0.2510
250,627
-0.01(-4.56%)
May 30, 2024
0.2500
0.2699
0.2410
0.2630
407,009
+0.02(+9.13%)
May 29, 2024
0.2543
0.2550
0.2400
0.2410
276,189
-0.01(-5.49%)
May 28, 2024
0.2622
0.2681
0.2521
0.2550
284,352
-0.02(-5.66%)
May 24, 2024
0.2700
0.2750
0.2650
0.2703
192,565
-0.00(-0.63%)
May 23, 2024
0.2700
0.2800
0.2620
0.2720
382,660
+0.00(+1.49%)
May 22, 2024
0.2680
0.2800
0.2620
0.2680
131,655
+0.00(+0.00%)
May 21, 2024
0.2622
0.2700
0.2596
0.2680
161,128
+0.01(+3.04%)
May 20, 2024
0.2679
0.2750
0.2543
0.2601
349,696
+0.01(+2.00%)
May 17, 2024
0.2703
0.2750
0.2517
0.2550
899,334
-0.02(-8.57%)
May 16, 2024
0.2700
0.2850
0.2681
0.2789
590,344
+0.01(+4.22%)
May 15, 2024
0.3100
0.3100
0.2626
0.2676
719,172
-0.03(-10.20%)
May 14, 2024
0.2800
0.3225
0.2800
0.2980
2,135,487
+0.02(+6.58%)
May 13, 2024
0.2825
0.3144
0.2725
0.2796
630,171
+0.01(+2.08%)
May 10, 2024
0.2700
0.2847
0.2550
0.2739
392,879
+0.01(+5.35%)
May 09, 2024
0.2654
0.2658
0.2454
0.2600
204,489
-0.00(-0.19%)
May 08, 2024
0.2700
0.2700
0.2520
0.2605
257,611
-0.01(-2.07%)
May 07, 2024
0.2500
0.2776
0.2500
0.2660
481,627
+0.02(+6.40%)
May 06, 2024
0.2400
0.2500
0.2360
0.2500
823,837
+0.01(+5.93%)
May 03, 2024
0.2670
0.2700
0.2204
0.2360
811,286
-0.03(-9.92%)
May 02, 2024
0.2725
0.2800
0.2600
0.2620
374,071
-0.00(-1.21%)
May 01, 2024
0.2658
0.2717
0.2600
0.2652
376,174
-0.01(-3.21%)
Apr 30, 2024
0.2800
0.2800
0.2600
0.2740
552,046
-0.02(-7.18%)
Apr 29, 2024
0.3140
0.3190
0.2900
0.2952
348,327
+0.00(+0.75%)
Apr 26, 2024
0.3230
0.3387
0.2831
0.2930
1,356,616
-0.04(-12.01%)
Apr 25, 2024
0.3252
0.3401
0.3223
0.3330
426,834
-0.00(-0.69%)
Apr 24, 2024
0.3700
0.3880
0.3252
0.3353
924,369
-0.01(-3.15%)
Apr 23, 2024
0.3349
0.3700
0.3100
0.3462
1,750,229
+0.05(+16.72%)
Apr 22, 2024
0.2790
0.3100
0.2714
0.2966
1,776,580
+0.04(+17.47%)
Apr 19, 2024
0.2770
0.2770
0.2401
0.2525
1,799,951
-0.02(-8.05%)
Apr 18, 2024
0.3650
0.3657
0.2610
0.2746
2,648,385
-0.09(-24.85%)
Apr 17, 2024
0.3650
0.3905
0.3650
0.3654
3,314,764
-0.09(-20.57%)
Apr 16, 2024
0.4400
0.5059
0.4200
0.4600
5,854,842
+0.02(+4.55%)
Apr 15, 2024
0.4011
0.4670
0.3920
0.4400
2,768,657
+0.05(+12.82%)
Apr 12, 2024
0.3800
0.4499
0.3750
0.3900
5,137,788
+0.02(+4.00%)
Apr 11, 2024
0.3727
0.3797
0.3650
0.3750
4,661,937
+0.00(+0.81%)
Apr 10, 2024
0.3650
0.4000
0.3600
0.3720
1,443,495
+0.01(+1.92%)
Apr 09, 2024
0.3600
0.4200
0.3530
0.3650
2,120,908
+0.00(+0.66%)
Apr 08, 2024
0.3500
0.3750
0.3495
0.3626
1,149,824
+0.02(+6.87%)
Apr 05, 2024
0.3600
0.3900
0.3200
0.3393
2,569,440
-0.05(-13.00%)
Apr 04, 2024
0.4400
0.4500
0.3700
0.3900
2,333,194
-0.05(-10.86%)
Apr 03, 2024
0.4670
0.4878
0.4000
0.4375
3,411,539
-0.05(-10.71%)
Apr 02, 2024
0.4630
0.5743
0.4400
0.4900
6,131,352
+0.04(+10.11%)
Apr 01, 2024
0.5700
0.5701
0.4400
0.4450
5,175,154
-0.06(-12.16%)
Mar 28, 2024
0.5855
0.4849
0.3780
0.5066
43,853,312
-0.09(-14.86%)
Mar 27, 2024
0.4588
0.6364
0.4550
0.5950
21,546,194
+0.17(+38.69%)
Mar 26, 2024
0.3500
0.4624
0.3470
0.4290
5,165,346
+0.07(+17.86%)
Mar 25, 2024
0.3800
0.4200
0.3500
0.3640
3,915,694
-0.03(-7.17%)
Mar 22, 2024
0.2851
0.4840
0.2712
0.3921
53,980,520
+0.13(+50.81%)
Mar 21, 2024
0.2900
0.2976
0.2352
0.2600
6,465,207
-0.06(-17.72%)
Mar 20, 2024
0.3608
0.3675
0.3100
0.3160
10,782,933
-0.12(-28.18%)
Mar 19, 2024
0.5100
0.6200
0.3360
0.4400
213,923,824
+0.25(+131.58%)
Mar 18, 2024
0.1890
0.1995
0.1787
0.1900
13,191,017
+0.01(+8.14%)
Mar 15, 2024
0.1700
0.1965
0.1650
0.1757
574,846
+0.01(+3.41%)
Mar 14, 2024
0.1840
0.1840
0.1600
0.1699
236,738
-0.01(-4.98%)
Mar 13, 2024
0.1612
0.1850
0.1610
0.1788
619,756
+0.01(+8.69%)
Mar 12, 2024
0.1699
0.1699
0.1550
0.1645
440,073
+0.00(+0.06%)
Mar 11, 2024
0.1600
0.1650
0.1511
0.1644
406,253
+0.01(+7.45%)
Mar 08, 2024
0.1600
0.1600
0.1350
0.1530
388,662
-0.01(-3.77%)
Mar 07, 2024
0.1600
0.1630
0.1400
0.1590
325,167
-0.00(-1.24%)
Mar 06, 2024
0.1561
0.1659
0.1505
0.1610
372,987
+0.01(+3.21%)
Mar 05, 2024
0.1588
0.1599
0.1500
0.1560
339,357
+0.00(+1.30%)
Mar 04, 2024
0.1600
0.1645
0.1450
0.1540
1,062,803
-0.01(-3.75%)
Mar 01, 2024
0.1700
0.1800
0.1584
0.1600
994,413
-0.00(-2.44%)
Feb 29, 2024
0.1995
0.2049
0.1622
0.1640
1,906,596
-0.02(-9.59%)
Feb 28, 2024
0.1901
0.1950
0.1744
0.1814
746,708
-0.00(-1.95%)
Feb 27, 2024
0.2200
0.2500
0.1836
0.1850
3,748,083
-0.01(-7.04%)
Feb 26, 2024
0.1900
0.2080
0.1813
0.1990
545,345
+0.01(+4.63%)
Feb 23, 2024
0.2000
0.2099
0.1800
0.1902
96,367
-0.01(-4.42%)
Feb 22, 2024
0.1925
0.2041
0.1820
0.1990
167,476
-0.01(-5.19%)
Feb 21, 2024
0.2000
0.2099
0.1902
0.2099
110,570
+0.01(+3.45%)
Feb 20, 2024
0.1900
0.2029
0.1780
0.2029
255,996
+0.01(+7.41%)
Feb 16, 2024
0.1900
0.1939
0.1700
0.1889
115,251
+0.00(+0.48%)
Feb 15, 2024
0.1940
0.1940
0.1800
0.1880
157,301
+0.01(+2.84%)
Feb 14, 2024
0.1700
0.1828
0.1670
0.1828
179,678
+0.01(+2.87%)
Feb 13, 2024
0.1795
0.1795
0.1652
0.1777
126,856
-0.00(-1.06%)
Feb 12, 2024
0.1900
0.2138
0.1700
0.1796
920,607
-0.00(-0.22%)
Feb 09, 2024
0.1652
0.1921
0.1606
0.1800
541,975
+0.01(+5.88%)
Feb 08, 2024
0.1800
0.1800
0.1650
0.1700
322,203
-0.01(-4.60%)
Feb 07, 2024
0.2000
0.2068
0.1757
0.1782
345,812
+0.00(+1.71%)
Feb 06, 2024
0.1979
0.1995
0.1500
0.1752
558,627
-0.02(-10.70%)
Feb 05, 2024
0.2325
0.2325
0.1919
0.1962
433,128
-0.03(-12.18%)
Feb 02, 2024
0.2100
0.2415
0.2100
0.2234
211,001
+0.01(+5.58%)
Feb 01, 2024
0.2290
0.2298
0.2015
0.2116
329,643
-0.01(-3.77%)
Jan 31, 2024
0.2100
0.2206
0.2018
0.2199
400,290
+0.01(+4.32%)
Jan 30, 2024
0.2190
0.2300
0.2016
0.2108
107,975
-0.01(-4.18%)
Jan 29, 2024
0.2400
0.2498
0.2179
0.2200
371,117
-0.02(-7.72%)
Jan 26, 2024
0.2380
0.2480
0.2200
0.2384
124,757
-0.00(-0.63%)
Jan 25, 2024
0.2300
0.2399
0.2103
0.2399
91,629
+0.01(+4.76%)
Jan 24, 2024
0.2305
0.2305
0.2014
0.2290
351,053
-0.00(-0.43%)
Jan 23, 2024
0.2500
0.2503
0.2200
0.2300
127,987
-0.02(-7.41%)
Jan 22, 2024
0.2600
0.2675
0.2303
0.2484
137,970
-0.01(-3.16%)
Jan 19, 2024
0.2500
0.2579
0.2500
0.2565
37,056
+0.01(+2.60%)
Jan 18, 2024
0.2770
0.2787
0.2400
0.2500
126,654
-0.02(-7.30%)
Jan 17, 2024
0.2712
0.2796
0.2505
0.2697
102,140
-0.01(-3.58%)
Jan 16, 2024
0.3000
0.3000
0.2700
0.2797
182,836
-0.01(-3.55%)
Jan 12, 2024
0.3036
0.3150
0.2805
0.2900
104,444
-0.01(-2.68%)
Jan 11, 2024
0.3200
0.3200
0.2907
0.2980
87,362
-0.01(-3.87%)
Jan 10, 2024
0.3400
0.3400
0.3050
0.3100
161,781
-0.02(-6.06%)
Jan 09, 2024
0.3795
0.3795
0.3228
0.3300
216,097
-0.03(-9.19%)
Jan 08, 2024
0.3850
0.3850
0.3600
0.3634
57,751
-0.01(-1.78%)
Jan 05, 2024
0.3800
0.3950
0.3690
0.3700
41,413
+0.01(+1.93%)
Jan 04, 2024
0.3911
0.4199
0.3600
0.3630
62,024
-0.02(-4.52%)
Jan 03, 2024
0.3989
0.4200
0.3600
0.3802
135,189
-0.01(-2.51%)
Jan 02, 2024
0.3950
0.4100
0.3770
0.3900
90,878
-0.01(-2.74%)
Dec 29, 2023
0.4200
0.4441
0.4010
0.4010
143,185
-0.02(-5.65%)
Dec 28, 2023
0.4200
0.4250
0.4149
0.4250
110,201
+0.00(+0.35%)
Dec 27, 2023
0.4200
0.4248
0.3901
0.4235
160,741
+0.02(+3.93%)
Dec 26, 2023
0.4002
0.4200
0.4000
0.4075
76,265
-0.01(-2.98%)
Dec 22, 2023
0.4286
0.4286
0.4100
0.4200
64,126
+0.00(+0.70%)
Dec 21, 2023
0.4002
0.4291
0.3756
0.4171
95,568
+0.01(+3.60%)
Dec 20, 2023
0.4100
0.4200
0.3700
0.4026
503,490
-0.04(-9.93%)
Dec 19, 2023
0.4002
0.4495
0.4001
0.4470
209,226
+0.04(+9.02%)
Dec 18, 2023
0.4500
0.4500
0.3960
0.4100
135,088
-0.00(-0.15%)
Dec 15, 2023
0.4300
0.4894
0.4001
0.4106
118,936
-0.04(-8.74%)
Dec 14, 2023
0.4300
0.4500
0.3900
0.4499
89,200
+0.03(+6.61%)
Dec 13, 2023
0.5285
0.5285
0.4000
0.4220
99,677
-0.03(-6.20%)
Dec 12, 2023
0.5100
0.5100
0.4490
0.4499
100,676
-0.06(-11.42%)
Dec 11, 2023
0.6050
0.6050
0.5000
0.5079
121,930
-0.02(-3.28%)
Dec 08, 2023
0.5498
0.5500
0.5050
0.5251
43,346
-0.00(-0.92%)
Dec 07, 2023
0.5333
0.5700
0.5202
0.5300
66,156
-0.02(-3.62%)
Dec 06, 2023
0.5400
0.5650
0.5200
0.5499
49,733
-0.00(-0.02%)
Dec 05, 2023
0.5900
0.5901
0.5300
0.5500
79,609
-0.02(-4.06%)
Dec 04, 2023
0.5700
0.5790
0.5300
0.5733
64,753
+0.02(+4.24%)
Dec 01, 2023
0.5600
0.5600
0.5300
0.5500
85,422
-0.02(-3.93%)
Nov 30, 2023
0.5880
0.5999
0.5500
0.5725
41,900
+0.00(+0.26%)
Nov 29, 2023
0.6042
0.6100
0.5500
0.5710
81,894
+0.00(+0.71%)
Nov 28, 2023
0.6000
0.6000
0.5582
0.5670
27,238
+0.01(+2.16%)
Nov 27, 2023
0.5870
0.6000
0.5500
0.5550
57,365
-0.03(-5.45%)
Nov 24, 2023
0.5870
0.5870
0.5700
0.5870
6,557
+0.02(+2.98%)
Nov 22, 2023
0.5800
0.6000
0.5600
0.5700
10,410
+0.01(+1.26%)
Nov 21, 2023
0.6100
0.6100
0.5550
0.5629
40,024
-0.02(-3.07%)
Nov 20, 2023
0.6001
0.6300
0.5775
0.5807
76,123
-0.03(-4.80%)
Nov 17, 2023
0.6700
0.6700
0.6100
0.6100
32,899
-0.04(-6.15%)
Nov 16, 2023
0.6650
0.6800
0.6000
0.6500
68,066
-0.02(-2.99%)
Nov 15, 2023
0.7000
0.7000
0.5649
0.6700
199,443
-0.02(-2.23%)
Nov 14, 2023
0.6500
0.7100
0.6500
0.6853
187,879
-0.01(-2.10%)
Nov 13, 2023
0.6723
0.7418
0.6500
0.7000
80,562
+0.01(+0.72%)
Nov 10, 2023
0.7000
0.7400
0.6000
0.6950
380,003
-0.11(-13.13%)
Nov 09, 2023
0.8700
0.8700
0.7715
0.8000
319,557
-0.12(-13.05%)
Nov 08, 2023
1.240
1.240
0.9201
0.9201
57,727
-0.30(-24.58%)
Nov 07, 2023
1.220
1.420
1.180
1.220
62,008
-0.03(-2.01%)
Nov 06, 2023
1.140
1.250
1.120
1.245
21,311
+0.09(+7.33%)
Nov 03, 2023
1.210
1.280
1.030
1.160
33,289
+0.03(+2.65%)
Nov 02, 2023
1.010
1.200
1.010
1.130
24,428
+0.04(+3.67%)
Nov 01, 2023
1.100
1.100
0.9500
1.090
27,234
+0.02(+1.87%)
Oct 31, 2023
1.000
1.070
0.9700
1.070
11,615
+0.07(+7.00%)
Oct 30, 2023
1.090
1.090
0.9500
1.000
14,009
-0.03(-2.91%)
Oct 27, 2023
0.9900
1.100
0.9000
1.030
69,994
+0.07(+6.85%)
Oct 26, 2023
0.8600
0.9680
0.8200
0.9640
45,011
+0.10(+11.83%)
Oct 25, 2023
0.8990
0.8990
0.8016
0.8620
8,551
+0.01(+1.41%)
Oct 24, 2023
0.7864
0.8774
0.7600
0.8500
24,047
+0.10(+13.48%)
Oct 23, 2023
0.7600
0.7600
0.7300
0.7490
7,747
+0.01(+1.22%)
Oct 20, 2023
0.7300
0.7500
0.7000
0.7400
119,409
+0.04(+5.34%)
Oct 19, 2023
0.7300
0.7500
0.7005
0.7025
37,687
-0.02(-3.09%)
Oct 18, 2023
0.7100
0.7249
0.7000
0.7249
55,990
+0.01(+1.37%)
Oct 17, 2023
0.7287
0.8250
0.7038
0.7151
60,015
-0.04(-4.82%)
Oct 16, 2023
0.7110
0.8399
0.7010
0.7513
45,816
+0.05(+7.18%)
Oct 13, 2023
0.7500
0.8450
0.7004
0.7010
25,038
-0.09(-11.27%)
Oct 12, 2023
0.8450
0.8500
0.7551
0.7900
22,118
+0.04(+5.33%)
Oct 11, 2023
0.9405
0.9405
0.7300
0.7500
38,013
+0.02(+2.74%)
Oct 10, 2023
0.6700
0.7300
0.6600
0.7300
36,111
+0.05(+7.20%)
Oct 09, 2023
0.7300
0.7300
0.6800
0.6810
26,123
-0.02(-2.71%)
Oct 06, 2023
0.6973
0.7285
0.6660
0.7000
19,476
+0.03(+5.12%)
Oct 05, 2023
0.8097
0.8097
0.6500
0.6659
62,631
-0.08(-10.69%)
Oct 04, 2023
0.7600
0.7800
0.7000
0.7456
76,365
-0.04(-4.89%)
Oct 03, 2023
0.8167
0.9082
0.7715
0.7839
29,399
-0.06(-6.90%)
Oct 02, 2023
0.8500
0.8690
0.7658
0.8420
111,040
-0.02(-2.66%)
Sep 29, 2023
0.8900
0.9099
0.8500
0.8650
52,466
+0.01(+1.05%)
Sep 28, 2023
0.9000
0.9000
0.8340
0.8560
25,547
-0.02(-2.73%)
Sep 27, 2023
0.8750
0.9000
0.8750
0.8800
22,526
-0.02(-1.68%)
Sep 26, 2023
0.9000
0.9349
0.8700
0.8950
12,542
+0.04(+4.07%)
Sep 25, 2023
0.8600
0.8900
0.8600
0.8600
42,884
-0.03(-3.35%)
Sep 22, 2023
0.9200
0.9600
0.8750
0.8898
21,496
-0.03(-3.57%)
Sep 21, 2023
0.9800
0.9800
0.9100
0.9227
6,022
-0.04(-3.89%)
Sep 20, 2023
0.9600
0.9800
0.9400
0.9600
12,105
-0.01(-1.03%)
Sep 19, 2023
0.9218
0.9700
0.9000
0.9700
40,636
-0.00(-0.47%)
Sep 18, 2023
0.9275
0.9799
0.8100
0.9746
54,770
+0.05(+5.41%)
Sep 15, 2023
0.9600
0.9800
0.9000
0.9246
26,169
-0.03(-2.67%)
Sep 14, 2023
0.9200
0.9800
0.9000
0.9500
130,605
+0.03(+3.08%)
Sep 13, 2023
0.9300
0.9390
0.8642
0.9216
96,295
+0.05(+5.93%)
Sep 12, 2023
0.9170
0.9180
0.8511
0.8700
72,549
-0.01(-1.26%)
Sep 11, 2023
0.9250
0.9460
0.8516
0.8811
44,707
-0.01(-1.00%)
Sep 08, 2023
0.8537
0.9447
0.8537
0.8900
69,287
+0.01(+1.14%)
Sep 07, 2023
0.8300
0.9200
0.7958
0.8800
55,276
-0.03(-3.07%)
Sep 06, 2023
0.8827
0.9300
0.8827
0.9079
38,314
-0.00(-0.23%)
Sep 05, 2023
0.9301
0.9600
0.8910
0.9100
59,026
-0.03(-3.20%)
Sep 01, 2023
0.9400
0.9600
0.9324
0.9401
35,046
+0.02(+1.87%)
Aug 31, 2023
1.110
1.120
0.9225
0.9228
197,279
-0.19(-16.86%)
Aug 30, 2023
1.090
1.120
1.045
1.110
40,058
-0.01(-0.89%)
Aug 29, 2023
1.190
1.220
1.100
1.120
125,275
-0.12(-9.68%)
Aug 28, 2023
1.310
1.343
1.240
1.240
34,332
-0.13(-9.28%)
Aug 25, 2023
1.390
1.430
1.350
1.367
16,070
-0.06(-4.42%)
Aug 24, 2023
1.620
1.630
1.380
1.430
41,101
-0.14(-8.92%)
Aug 23, 2023
1.480
1.620
1.480
1.570
12,108
+0.06(+3.97%)
Aug 22, 2023
1.670
1.675
1.500
1.510
48,861
-0.14(-8.48%)
Aug 21, 2023
1.620
1.720
1.620
1.650
19,983
+0.00(+0.00%)
Aug 18, 2023
1.640
1.720
1.640
1.650
10,889
+0.01(+0.61%)
Aug 17, 2023
1.680
1.760
1.640
1.640
34,468
-0.12(-6.82%)
Aug 16, 2023
1.700
1.830
1.680
1.760
31,558
+0.05(+2.92%)
Aug 15, 2023
1.780
1.776
1.610
1.710
37,556
-0.08(-4.74%)
Aug 14, 2023
1.780
1.870
1.760
1.795
24,539
-0.01(-0.28%)
Aug 11, 2023
1.810
1.819
1.780
1.800
32,806
-0.04(-2.17%)
Aug 10, 2023
1.980
2.100
1.810
1.840
47,453
-0.16(-8.00%)
Aug 09, 2023
2.140
2.227
1.990
2.000
71,250
-0.15(-6.76%)
Aug 08, 2023
2.200
2.250
2.090
2.145
54,974
-0.11(-5.00%)
Aug 07, 2023
2.290
2.490
2.164
2.258
40,871
+0.07(+3.11%)
Aug 04, 2023
2.360
2.440
2.150
2.190
53,915
-0.21(-8.75%)
Aug 03, 2023
2.380
2.530
2.320
2.400
31,064
-0.16(-6.25%)
Aug 02, 2023
2.410
2.699
2.410
2.560
97,524
+0.15(+6.00%)
Aug 01, 2023
2.330
2.520
2.330
2.415
36,306
+0.02(+0.63%)
Jul 31, 2023
2.380
2.453
2.270
2.400
48,749
-0.08(-3.23%)
Jul 28, 2023
2.390
2.710
2.280
2.480
297,888
+0.14(+5.98%)
Jul 27, 2023
2.460
2.460
2.100
2.340
134,521
-0.09(-3.70%)
Jul 26, 2023
2.400
2.460
2.400
2.430
14,453
+0.03(+1.22%)
Jul 25, 2023
2.460
2.526
2.400
2.401
26,913
-0.08(-3.03%)
Jul 24, 2023
2.484
2.682
2.440
2.476
22,130
-0.05(-2.00%)
Jul 21, 2023
2.556
2.700
2.490
2.526
12,294
+0.04(+1.45%)
Jul 20, 2023
2.588
2.669
2.461
2.490
19,451
-0.11(-4.38%)
Jul 19, 2023
2.700
2.787
2.523
2.604
23,854
-0.10(-3.56%)
Jul 18, 2023
2.763
2.820
2.647
2.700
16,415
-0.03(-1.12%)
Jul 17, 2023
2.646
2.821
2.646
2.731
9,990
+0.02(+0.91%)
Jul 14, 2023
2.814
2.943
2.645
2.706
15,313
-0.11(-4.04%)
Jul 13, 2023
2.700
2.820
2.652
2.820
38,021
+0.12(+4.40%)
Jul 12, 2023
2.814
2.927
2.700
2.701
22,006
-0.06(-2.15%)
Jul 11, 2023
2.880
2.967
2.700
2.761
14,456
-0.08(-2.73%)
Jul 10, 2023
2.805
2.880
2.739
2.838
11,939
-0.05(-1.87%)
Jul 07, 2023
2.974
3.120
2.583
2.892
23,297
-0.05(-1.77%)
Jul 06, 2023
3.000
3.179
2.941
2.944
19,300
+0.00(+0.12%)
Jul 05, 2023
2.940
3.375
2.830
2.941
37,518
-0.05(-1.59%)
Jul 03, 2023
2.700
3.533
2.700
2.988
33,510
+0.16(+5.51%)
Jun 30, 2023
2.706
3.000
2.622
2.832
82,354
-0.18(-5.83%)
Jun 29, 2023
2.884
3.089
2.820
3.007
344,769
+0.13(+4.42%)
Jun 28, 2023
2.940
2.983
2.822
2.880
16,865
-0.06(-2.04%)
Jun 27, 2023
3.241
3.524
2.880
2.940
12,804
-0.33(-10.11%)
Jun 26, 2023
3.317
3.524
3.240
3.271
6,559
-0.12(-3.59%)
Jun 23, 2023
3.150
3.392
3.150
3.392
13,997
+0.30(+9.79%)
Jun 22, 2023
3.600
3.782
3.069
3.090
27,780
-0.58(-15.73%)
Jun 21, 2023
3.660
3.870
3.540
3.667
19,974
+0.01(+0.33%)
Jun 20, 2023
3.776
3.899
3.612
3.655
23,581
-0.11(-3.01%)
Jun 16, 2023
3.480
4.080
3.480
3.768
68,477
+0.47(+14.18%)
Jun 15, 2023
2.940
3.300
2.880
3.300
31,586
+0.36(+12.27%)
Jun 14, 2023
2.941
3.120
2.939
2.939
17,096
-0.01(-0.43%)
Jun 13, 2023
2.940
3.095
2.761
2.952
17,960
+0.07(+2.50%)
Jun 12, 2023
2.760
2.880
2.700
2.880
3,816
+0.11(+4.12%)
Jun 09, 2023
2.820
2.880
2.760
2.766
6,236
-0.12(-4.28%)
Jun 08, 2023
2.880
2.992
2.760
2.890
6,154
+0.06(+2.16%)
Jun 07, 2023
2.880
2.965
2.736
2.828
16,219
+0.06(+2.21%)
Jun 06, 2023
2.640
2.995
2.640
2.767
17,448
+0.04(+1.34%)
Jun 05, 2023
2.700
2.760
2.642
2.731
8,517
-0.01(-0.39%)
Jun 02, 2023
2.674
2.815
2.610
2.741
10,590
+0.04(+1.49%)
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.