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
Movano Inc
(NQ:
MOVE
)
0.3600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
0.3870
0.3901
0.3500
0.3838
176,061
+0.01(+2.90%)
May 30, 2024
0.3810
0.4043
0.3625
0.3730
377,645
-0.01(-2.18%)
May 29, 2024
0.4070
0.4100
0.3810
0.3813
119,406
-0.03(-7.02%)
May 28, 2024
0.4500
0.4500
0.4065
0.4101
113,547
-0.04(-9.07%)
May 24, 2024
0.4100
0.5900
0.4017
0.4510
249,153
+0.04(+9.20%)
May 23, 2024
0.4442
0.4442
0.4015
0.4130
39,769
-0.01(-1.71%)
May 22, 2024
0.4400
0.4504
0.4030
0.4202
128,186
-0.04(-8.85%)
May 21, 2024
0.4400
0.4817
0.4290
0.4610
253,536
+0.03(+6.20%)
May 20, 2024
0.4346
0.4400
0.4139
0.4341
152,437
+0.01(+2.38%)
May 17, 2024
0.4024
0.4395
0.4024
0.4240
41,881
-0.02(-3.64%)
May 16, 2024
0.4524
0.4600
0.4220
0.4400
106,941
-0.03(-6.18%)
May 15, 2024
0.4199
0.4690
0.4009
0.4690
94,599
+0.05(+11.93%)
May 14, 2024
0.3980
0.4397
0.3802
0.4190
132,510
+0.00(+0.58%)
May 13, 2024
0.4400
0.4400
0.3986
0.4166
69,434
-0.02(-4.23%)
May 10, 2024
0.4001
0.4400
0.4000
0.4350
76,068
+0.04(+10.15%)
May 09, 2024
0.4200
0.4250
0.3750
0.3949
204,895
-0.01(-1.28%)
May 08, 2024
0.4580
0.4580
0.3994
0.4000
104,283
-0.05(-11.50%)
May 07, 2024
0.4438
0.4700
0.4429
0.4520
33,264
-0.00(-0.70%)
May 06, 2024
0.4860
0.4860
0.4552
0.4552
69,196
-0.01(-3.15%)
May 03, 2024
0.5098
0.5108
0.4698
0.4700
70,159
-0.04(-8.31%)
May 02, 2024
0.4856
0.5147
0.4641
0.5126
49,762
+0.03(+5.32%)
May 01, 2024
0.4601
0.4888
0.4601
0.4867
14,969
+0.04(+9.37%)
Apr 30, 2024
0.4600
0.4800
0.4300
0.4450
41,458
-0.02(-3.26%)
Apr 29, 2024
0.4800
0.5009
0.4506
0.4600
103,780
-0.01(-3.16%)
Apr 26, 2024
0.4845
0.4930
0.4598
0.4750
33,426
-0.01(-1.96%)
Apr 25, 2024
0.4700
0.4993
0.4700
0.4845
13,957
-0.01(-2.91%)
Apr 24, 2024
0.4700
0.4990
0.4700
0.4990
10,382
+0.01(+3.08%)
Apr 23, 2024
0.4690
0.4841
0.4689
0.4841
4,721
+0.02(+3.22%)
Apr 22, 2024
0.4702
0.5007
0.4600
0.4690
69,889
-0.02(-4.75%)
Apr 19, 2024
0.4802
0.5000
0.4801
0.4924
28,881
+0.01(+1.74%)
Apr 18, 2024
0.4581
0.4941
0.4581
0.4840
34,395
+0.00(+0.83%)
Apr 17, 2024
0.4800
0.4898
0.4646
0.4800
83,623
+0.00(+0.65%)
Apr 16, 2024
0.4890
0.5098
0.4700
0.4769
150,489
-0.02(-4.29%)
Apr 15, 2024
0.5270
0.5390
0.4810
0.4983
100,826
-0.03(-5.98%)
Apr 12, 2024
0.5181
0.5566
0.5181
0.5300
93,053
+0.00(+0.68%)
Apr 11, 2024
0.5700
0.5700
0.5026
0.5264
190,942
-0.04(-7.65%)
Apr 10, 2024
0.5225
0.5800
0.4929
0.5700
335,938
+0.05(+9.62%)
Apr 09, 2024
0.5381
0.5432
0.5030
0.5200
309,223
-0.03(-5.47%)
Apr 08, 2024
0.5600
0.5600
0.5092
0.5501
206,505
+0.00(+0.00%)
Apr 05, 2024
0.5210
0.5850
0.4533
0.5501
651,483
+0.04(+8.07%)
Apr 04, 2024
0.4900
0.5097
0.4400
0.5090
1,007,840
-0.01(-2.12%)
Apr 03, 2024
0.5000
0.5749
0.5000
0.5200
1,943,773
+0.04(+8.56%)
Apr 02, 2024
0.4300
0.4999
0.4015
0.4790
5,635,160
+0.04(+8.86%)
Apr 01, 2024
0.4011
0.5000
0.4001
0.4400
204,819
+0.03(+7.03%)
Mar 28, 2024
0.4200
0.4200
0.4001
0.4111
52,526
+0.02(+3.87%)
Mar 27, 2024
0.3970
0.3970
0.3857
0.3958
15,325
-0.00(-0.78%)
Mar 26, 2024
0.3891
0.4050
0.3801
0.3989
40,917
-0.01(-1.46%)
Mar 25, 2024
0.3940
0.4079
0.3892
0.4048
26,672
-0.00(-0.78%)
Mar 22, 2024
0.4013
0.4200
0.3700
0.4080
88,287
+0.02(+3.95%)
Mar 21, 2024
0.3883
0.4158
0.3875
0.3925
113,148
-0.04(-8.49%)
Mar 20, 2024
0.4150
0.4460
0.4093
0.4289
70,808
+0.01(+2.14%)
Mar 19, 2024
0.4500
0.4500
0.3890
0.4199
86,136
-0.03(-6.69%)
Mar 18, 2024
0.4656
0.4793
0.4125
0.4500
56,567
+0.01(+3.14%)
Mar 15, 2024
0.5000
0.5000
0.4363
0.4363
86,379
-0.06(-12.53%)
Mar 14, 2024
0.5200
0.5245
0.4533
0.4988
92,410
-0.03(-4.90%)
Mar 13, 2024
0.5398
0.5398
0.4800
0.5245
60,579
+0.00(+0.65%)
Mar 12, 2024
0.5596
0.5596
0.5080
0.5211
6,994
-0.02(-3.50%)
Mar 11, 2024
0.6000
0.6034
0.5255
0.5400
55,239
-0.05(-9.24%)
Mar 08, 2024
0.5980
0.5980
0.5787
0.5950
41,380
+0.00(+0.00%)
Mar 07, 2024
0.5890
0.6000
0.5555
0.5950
41,540
+0.01(+0.85%)
Mar 06, 2024
0.5700
0.5900
0.5601
0.5900
49,280
+0.01(+0.85%)
Mar 05, 2024
0.5673
0.5850
0.5673
0.5850
15,854
+0.01(+2.09%)
Mar 04, 2024
0.5900
0.5900
0.5555
0.5730
42,886
+0.01(+1.42%)
Mar 01, 2024
0.5728
0.5998
0.5600
0.5650
65,843
-0.01(-0.88%)
Feb 29, 2024
0.5668
0.5849
0.5501
0.5700
8,695
-0.00(-0.70%)
Feb 28, 2024
0.6138
0.6140
0.5531
0.5740
157,871
-0.02(-2.89%)
Feb 27, 2024
0.5910
0.6140
0.5900
0.5911
16,404
-0.00(-0.17%)
Feb 26, 2024
0.6195
0.6196
0.5798
0.5921
81,925
-0.00(-0.15%)
Feb 23, 2024
0.6000
0.7500
0.5900
0.5930
742,023
+0.00(+0.66%)
Feb 22, 2024
0.5611
0.6000
0.5611
0.5891
18,703
-0.02(-2.63%)
Feb 21, 2024
0.5848
0.6518
0.5600
0.6050
114,415
+0.04(+7.84%)
Feb 20, 2024
0.6400
0.6400
0.5600
0.5610
119,857
-0.08(-12.21%)
Feb 16, 2024
0.6357
0.6390
0.6025
0.6390
3,689
+0.00(+0.49%)
Feb 15, 2024
0.6200
0.6361
0.6080
0.6359
11,529
+0.01(+1.74%)
Feb 14, 2024
0.5800
0.6250
0.5800
0.6250
12,980
+0.03(+4.17%)
Feb 13, 2024
0.6000
0.6029
0.5900
0.6000
16,616
+0.00(+0.00%)
Feb 12, 2024
0.6075
0.6200
0.6000
0.6000
9,926
-0.01(-1.23%)
Feb 09, 2024
0.6000
0.6298
0.5900
0.6075
40,413
+0.00(+0.58%)
Feb 08, 2024
0.6100
0.6300
0.6010
0.6040
80,831
-0.03(-4.13%)
Feb 07, 2024
0.6200
0.6350
0.6102
0.6300
85,674
+0.02(+3.11%)
Feb 06, 2024
0.6448
0.6448
0.6110
0.6110
24,479
-0.01(-1.45%)
Feb 05, 2024
0.6480
0.6480
0.6023
0.6200
14,743
+0.01(+1.16%)
Feb 02, 2024
0.6300
0.6479
0.6000
0.6129
56,099
-0.02(-2.71%)
Feb 01, 2024
0.6000
0.6547
0.6000
0.6300
20,285
+0.01(+2.27%)
Jan 31, 2024
0.6400
0.6599
0.6012
0.6160
32,636
-0.01(-2.04%)
Jan 30, 2024
0.6487
0.6550
0.6178
0.6288
308,843
-0.02(-3.26%)
Jan 29, 2024
0.6600
0.6696
0.6251
0.6500
18,649
+0.02(+2.73%)
Jan 26, 2024
0.6700
0.6794
0.6210
0.6327
17,192
+0.04(+7.06%)
Jan 25, 2024
0.6500
0.6500
0.5900
0.5910
64,603
-0.06(-9.49%)
Jan 24, 2024
0.6800
0.6800
0.6204
0.6530
68,293
-0.02(-3.26%)
Jan 23, 2024
0.7300
0.7300
0.6700
0.6750
121,060
-0.03(-3.71%)
Jan 22, 2024
0.7100
0.7398
0.7000
0.7010
32,786
+0.00(+0.00%)
Jan 19, 2024
0.7798
0.7798
0.7000
0.7010
75,606
-0.04(-5.26%)
Jan 18, 2024
0.7600
0.7600
0.7000
0.7399
25,602
+0.02(+2.11%)
Jan 17, 2024
0.7186
0.7500
0.7000
0.7246
12,115
+0.00(+0.50%)
Jan 16, 2024
0.7880
0.7502
0.7126
0.7210
51,658
-0.03(-3.87%)
Jan 12, 2024
0.7525
0.7879
0.7296
0.7500
28,769
-0.02(-2.84%)
Jan 11, 2024
0.7700
0.7989
0.7540
0.7719
32,683
-0.00(-0.10%)
Jan 10, 2024
0.8225
0.8225
0.7500
0.7727
28,700
+0.01(+1.67%)
Jan 09, 2024
0.8006
0.8395
0.7369
0.7600
139,635
-0.06(-7.20%)
Jan 08, 2024
0.7855
0.8390
0.7855
0.8190
35,078
+0.04(+5.00%)
Jan 05, 2024
0.7800
0.8170
0.7701
0.7800
55,008
-0.02(-2.50%)
Jan 04, 2024
0.7586
0.8497
0.7586
0.8000
42,385
-0.03(-3.61%)
Jan 03, 2024
0.8100
0.8468
0.7500
0.8300
33,960
+0.02(+1.84%)
Jan 02, 2024
0.8200
0.8500
0.8000
0.8150
26,900
+0.03(+4.30%)
Dec 29, 2023
0.7100
0.8000
0.6912
0.7814
484,320
+0.07(+10.23%)
Dec 28, 2023
0.6440
0.7499
0.6440
0.7089
80,891
+0.06(+9.06%)
Dec 27, 2023
0.6440
0.6718
0.6340
0.6500
136,062
+0.03(+5.01%)
Dec 26, 2023
0.6891
0.6899
0.5800
0.6190
225,693
-0.04(-5.68%)
Dec 22, 2023
0.6516
0.6898
0.6073
0.6563
100,195
+0.02(+2.55%)
Dec 21, 2023
0.6421
0.6675
0.6400
0.6400
117,507
-0.02(-3.32%)
Dec 20, 2023
0.7300
0.7551
0.6416
0.6620
229,237
-0.09(-11.73%)
Dec 19, 2023
0.7300
0.7700
0.7300
0.7500
121,160
+0.03(+4.02%)
Dec 18, 2023
0.7200
0.7699
0.7200
0.7210
59,320
+0.00(+0.14%)
Dec 15, 2023
0.6980
0.7387
0.6980
0.7200
34,665
+0.02(+3.45%)
Dec 14, 2023
0.7000
0.7998
0.6800
0.6960
326,118
-0.02(-3.33%)
Dec 13, 2023
0.6977
0.7443
0.6864
0.7200
178,193
+0.03(+3.75%)
Dec 12, 2023
0.7671
0.7671
0.6664
0.6940
260,187
-0.03(-3.74%)
Dec 11, 2023
0.7880
0.8496
0.7155
0.7210
75,486
-0.04(-5.01%)
Dec 08, 2023
0.7202
0.8300
0.7202
0.7590
84,397
-0.01(-1.79%)
Dec 07, 2023
0.7837
0.8002
0.7552
0.7728
40,674
+0.01(+1.66%)
Dec 06, 2023
0.7900
0.8094
0.7514
0.7602
46,296
-0.04(-4.77%)
Dec 05, 2023
0.8100
0.8564
0.7500
0.7983
61,455
-0.00(-0.21%)
Dec 04, 2023
0.8500
0.8500
0.8000
0.8000
39,361
-0.05(-5.87%)
Dec 01, 2023
0.8600
0.8835
0.8000
0.8499
42,668
-0.00(-0.01%)
Nov 30, 2023
0.9000
0.9398
0.8441
0.8500
225,437
-0.07(-7.61%)
Nov 29, 2023
0.9300
0.9600
0.9110
0.9200
118,835
+0.04(+4.07%)
Nov 28, 2023
0.9100
0.9400
0.8489
0.8840
26,871
-0.04(-3.91%)
Nov 27, 2023
0.9537
0.9800
0.9101
0.9200
130,965
-0.03(-3.16%)
Nov 24, 2023
0.8600
0.9800
0.8600
0.9500
168,221
+0.10(+11.76%)
Nov 22, 2023
0.8500
0.8700
0.8200
0.8500
266,590
+0.01(+1.07%)
Nov 21, 2023
0.8685
0.8700
0.8359
0.8410
157,941
-0.03(-3.33%)
Nov 20, 2023
0.8500
0.8700
0.8351
0.8700
159,540
+0.02(+2.35%)
Nov 17, 2023
0.8500
0.8600
0.8200
0.8500
184,434
-0.01(-0.68%)
Nov 16, 2023
0.8700
0.8777
0.8000
0.8558
127,647
+0.06(+6.97%)
Nov 15, 2023
0.8100
0.8800
0.7900
0.8000
524,052
-0.11(-12.10%)
Nov 14, 2023
0.9500
0.9500
0.8801
0.9101
31,297
-0.02(-2.13%)
Nov 13, 2023
0.9350
0.9500
0.8800
0.9299
16,343
-0.01(-1.07%)
Nov 10, 2023
0.9750
1.000
0.9301
0.9400
21,387
-0.04(-4.08%)
Nov 09, 2023
1.000
1.000
0.9200
0.9800
19,016
+0.01(+1.04%)
Nov 08, 2023
0.9501
0.9998
0.8900
0.9699
34,615
-0.01(-0.73%)
Nov 07, 2023
0.9800
0.9999
0.9500
0.9770
16,738
+0.05(+5.05%)
Nov 06, 2023
1.000
1.000
0.9300
0.9300
27,706
-0.07(-6.55%)
Nov 03, 2023
1.050
1.060
0.9601
0.9952
21,242
-0.06(-6.11%)
Nov 02, 2023
0.9412
1.060
0.9412
1.060
17,682
+0.06(+6.00%)
Nov 01, 2023
1.010
1.020
0.9394
1.000
8,922
-0.03(-2.91%)
Oct 31, 2023
1.000
1.050
0.8900
1.030
279,145
+0.09(+9.57%)
Oct 30, 2023
0.7898
0.9900
0.7800
0.9400
145,262
+0.16(+20.51%)
Oct 27, 2023
0.8999
0.8999
0.7800
0.7800
28,318
-0.02(-2.50%)
Oct 26, 2023
0.9000
0.9000
0.7999
0.8000
62,398
-0.10(-11.10%)
Oct 25, 2023
0.8998
0.9000
0.7900
0.8999
49,692
+0.03(+3.44%)
Oct 24, 2023
0.8600
0.8701
0.8249
0.8700
12,278
+0.01(+1.17%)
Oct 23, 2023
0.8600
0.9000
0.8000
0.8599
60,732
-0.03(-3.00%)
Oct 20, 2023
1.050
1.050
0.8610
0.8865
36,372
+0.02(+1.88%)
Oct 19, 2023
0.8610
0.9499
0.8600
0.8701
32,361
-0.07(-7.52%)
Oct 18, 2023
0.8930
0.9409
0.8929
0.9409
6,135
+0.05(+5.39%)
Oct 17, 2023
0.8500
0.9700
0.8500
0.8928
25,722
+0.03(+3.45%)
Oct 16, 2023
0.9300
0.9452
0.8504
0.8630
23,035
-0.00(-0.12%)
Oct 13, 2023
0.9001
0.9685
0.8600
0.8640
12,185
-0.05(-5.05%)
Oct 12, 2023
0.9400
0.9618
0.8503
0.9100
69,667
-0.01(-0.55%)
Oct 11, 2023
0.9000
0.9400
0.9000
0.9150
16,207
+0.02(+1.67%)
Oct 10, 2023
0.9300
0.9500
0.9000
0.9000
17,304
+0.01(+1.12%)
Oct 09, 2023
0.9201
0.9951
0.8900
0.8900
25,805
-0.09(-9.18%)
Oct 06, 2023
0.9400
0.9870
0.8935
0.9800
4,028
+0.01(+1.03%)
Oct 05, 2023
1.000
1.050
0.9305
0.9700
30,380
-0.01(-1.12%)
Oct 04, 2023
0.9241
1.000
0.7996
0.9810
113,321
+0.10(+11.46%)
Oct 03, 2023
1.060
1.060
0.8216
0.8801
91,500
-0.12(-11.99%)
Oct 02, 2023
1.090
1.090
0.9920
1.000
91,048
-0.09(-8.26%)
Sep 29, 2023
1.080
1.090
1.060
1.090
13,839
+0.03(+2.83%)
Sep 28, 2023
1.135
1.150
1.059
1.060
23,650
-0.04(-3.64%)
Sep 27, 2023
1.114
1.190
1.090
1.100
39,408
-0.03(-2.65%)
Sep 26, 2023
1.080
1.140
1.080
1.130
2,863
+0.07(+6.60%)
Sep 25, 2023
1.090
1.150
1.030
1.060
65,440
-0.05(-4.83%)
Sep 22, 2023
1.150
1.150
1.100
1.114
10,943
+0.01(+1.25%)
Sep 21, 2023
1.120
1.156
1.060
1.100
15,538
-0.02(-1.79%)
Sep 20, 2023
1.160
1.160
1.120
1.120
9,144
-0.03(-2.61%)
Sep 19, 2023
1.120
1.160
1.120
1.150
11,035
+0.01(+0.88%)
Sep 18, 2023
1.250
1.250
1.120
1.140
30,120
-0.11(-8.80%)
Sep 15, 2023
1.090
1.250
1.050
1.250
256,638
+0.15(+13.64%)
Sep 14, 2023
1.090
1.110
1.080
1.100
21,844
+0.03(+2.80%)
Sep 13, 2023
1.100
1.130
1.070
1.070
20,487
-0.01(-0.93%)
Sep 12, 2023
1.130
1.170
1.080
1.080
27,333
+0.00(+0.00%)
Sep 11, 2023
1.110
1.110
1.080
1.080
29,245
+0.02(+1.89%)
Sep 08, 2023
1.090
1.090
1.020
1.060
26,087
-0.05(-4.50%)
Sep 07, 2023
1.130
1.130
1.080
1.110
15,986
-0.01(-0.89%)
Sep 06, 2023
1.140
1.140
1.060
1.120
15,144
+0.00(+0.00%)
Sep 05, 2023
1.220
1.239
1.120
1.120
30,408
-0.04(-3.45%)
Sep 01, 2023
1.070
1.195
1.070
1.160
18,289
-0.02(-1.69%)
Aug 31, 2023
1.120
1.200
1.120
1.180
18,558
+0.07(+6.31%)
Aug 30, 2023
1.070
1.190
1.050
1.110
70,604
+0.04(+3.74%)
Aug 29, 2023
1.070
1.070
1.030
1.070
39,058
+0.02(+1.90%)
Aug 28, 2023
1.050
1.060
1.030
1.050
20,390
+0.01(+0.48%)
Aug 25, 2023
1.030
1.070
1.020
1.045
54,948
+0.00(+0.48%)
Aug 24, 2023
1.050
1.050
1.020
1.040
41,585
+0.02(+1.96%)
Aug 23, 2023
1.060
1.100
1.010
1.020
95,475
+0.00(+0.00%)
Aug 22, 2023
1.180
1.190
1.000
1.020
58,077
-0.09(-8.11%)
Aug 21, 2023
1.230
1.245
1.100
1.110
177,659
-0.16(-12.60%)
Aug 18, 2023
1.250
1.308
1.196
1.270
11,461
+0.03(+2.42%)
Aug 17, 2023
1.190
1.250
1.153
1.240
15,503
+0.06(+5.08%)
Aug 16, 2023
1.230
1.320
1.090
1.180
87,859
-0.03(-2.48%)
Aug 15, 2023
1.400
1.400
1.204
1.210
39,753
-0.12(-9.02%)
Aug 14, 2023
1.350
1.350
1.250
1.330
62,549
+0.06(+4.72%)
Aug 11, 2023
1.320
1.320
1.260
1.270
9,834
-0.03(-2.31%)
Aug 10, 2023
1.320
1.380
1.260
1.300
21,327
-0.04(-2.99%)
Aug 09, 2023
1.360
1.370
1.300
1.340
15,659
+0.01(+0.75%)
Aug 08, 2023
1.350
1.400
1.290
1.330
46,392
-0.04(-2.92%)
Aug 07, 2023
1.400
1.400
1.303
1.370
8,028
+0.02(+1.48%)
Aug 04, 2023
1.400
1.420
1.330
1.350
13,630
-0.03(-2.17%)
Aug 03, 2023
1.400
1.450
1.299
1.380
48,128
+0.00(+0.00%)
Aug 02, 2023
1.440
1.440
1.340
1.380
23,257
-0.02(-1.43%)
Aug 01, 2023
1.410
1.480
1.400
1.400
25,168
-0.01(-0.71%)
Jul 31, 2023
1.420
1.460
1.400
1.410
61,383
+0.01(+0.71%)
Jul 28, 2023
1.390
1.430
1.370
1.400
27,298
+0.00(+0.00%)
Jul 27, 2023
1.440
1.470
1.380
1.400
27,749
+0.00(+0.00%)
Jul 26, 2023
1.490
1.490
1.370
1.400
37,148
-0.03(-2.10%)
Jul 25, 2023
1.400
1.480
1.400
1.430
66,906
+0.03(+2.14%)
Jul 24, 2023
1.420
1.420
1.350
1.400
51,685
+0.01(+0.72%)
Jul 21, 2023
1.340
1.400
1.330
1.390
78,022
+0.03(+2.21%)
Jul 20, 2023
1.400
1.400
1.358
1.360
41,048
-0.06(-4.23%)
Jul 19, 2023
1.490
1.500
1.380
1.420
249,760
-0.08(-5.33%)
Jul 18, 2023
1.420
1.500
1.380
1.500
304,992
+0.05(+3.45%)
Jul 17, 2023
1.380
1.479
1.362
1.450
47,605
+0.03(+2.11%)
Jul 14, 2023
1.440
1.500
1.420
1.420
96,663
-0.08(-5.33%)
Jul 13, 2023
1.410
1.500
1.390
1.500
146,561
+0.07(+4.90%)
Jul 12, 2023
1.410
1.430
1.273
1.430
114,912
+0.07(+5.15%)
Jul 11, 2023
1.250
1.450
1.210
1.360
239,018
+0.09(+7.09%)
Jul 10, 2023
1.230
1.330
1.200
1.270
169,665
+0.06(+4.96%)
Jul 07, 2023
1.200
1.210
1.160
1.210
47,129
+0.04(+3.42%)
Jul 06, 2023
1.180
1.210
1.130
1.170
30,316
+0.02(+1.74%)
Jul 05, 2023
1.180
1.240
1.050
1.150
210,892
+0.00(+0.00%)
Jul 03, 2023
1.180
1.180
1.110
1.150
34,754
+0.06(+5.50%)
Jun 30, 2023
1.060
1.090
1.030
1.090
42,174
+0.04(+3.81%)
Jun 29, 2023
1.030
1.070
1.000
1.050
22,557
+0.04(+3.96%)
Jun 28, 2023
1.010
1.030
1.000
1.010
21,936
+0.00(+0.00%)
Jun 27, 2023
1.030
1.060
1.000
1.010
45,718
-0.04(-3.81%)
Jun 26, 2023
1.090
1.090
1.004
1.050
44,080
-0.03(-2.78%)
Jun 23, 2023
1.010
1.080
0.9888
1.080
46,131
+0.04(+3.85%)
Jun 22, 2023
0.9400
1.050
0.9400
1.040
165,172
+0.12(+13.03%)
Jun 21, 2023
1.040
1.060
0.9201
0.9201
254,216
-0.12(-11.53%)
Jun 20, 2023
1.050
1.070
1.020
1.040
197,729
+0.06(+6.12%)
Jun 16, 2023
1.070
1.090
0.9800
0.9800
341,428
-0.05(-4.85%)
Jun 15, 2023
1.000
1.030
0.9921
1.030
89,712
+0.03(+3.00%)
Jun 14, 2023
1.000
1.020
0.9896
1.000
171,440
+0.00(+0.00%)
Jun 13, 2023
0.9850
1.150
0.9800
1.000
481,753
-0.15(-13.04%)
Jun 12, 2023
1.180
1.180
1.100
1.150
55,940
+0.03(+2.68%)
Jun 09, 2023
1.150
1.150
1.110
1.120
23,188
-0.03(-2.61%)
Jun 08, 2023
1.200
1.220
1.110
1.150
39,438
+0.02(+1.77%)
Jun 07, 2023
1.060
1.160
1.035
1.130
27,781
+0.07(+7.11%)
Jun 06, 2023
1.010
1.060
1.010
1.055
9,600
+0.02(+2.43%)
Jun 05, 2023
1.050
1.060
1.010
1.030
17,722
-0.01(-0.96%)
Jun 02, 2023
1.040
1.050
0.9901
1.040
10,741
+0.02(+2.45%)
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.