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
Pop Culture Group Company Cl A
(NQ:
CPOP
)
1.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2023
0.5912
0.5912
0.5495
0.5700
27,727
+0.00(+0.02%)
May 30, 2023
0.5800
0.5800
0.5505
0.5699
35,919
-0.01(-1.74%)
May 26, 2023
0.6000
0.6498
0.5599
0.5800
89,635
-0.04(-6.44%)
May 25, 2023
0.5900
0.6550
0.5900
0.6199
28,475
-0.03(-4.62%)
May 24, 2023
0.6353
0.6500
0.6008
0.6499
4,022
-0.01(-0.78%)
May 23, 2023
0.6000
0.6550
0.6000
0.6550
15,258
+0.03(+4.03%)
May 22, 2023
0.6300
0.6300
0.6022
0.6296
11,261
-0.01(-1.61%)
May 19, 2023
0.6251
0.6400
0.6103
0.6399
10,682
-0.01(-1.55%)
May 18, 2023
0.6173
0.6594
0.5880
0.6500
9,243
+0.04(+6.68%)
May 17, 2023
0.5608
0.6200
0.5608
0.6093
8,360
-0.01(-2.04%)
May 16, 2023
0.5800
0.6300
0.5508
0.6220
16,548
+0.00(+0.34%)
May 15, 2023
0.5700
0.6296
0.5562
0.6199
37,743
+0.03(+5.00%)
May 12, 2023
0.5754
0.6000
0.5754
0.5904
22,175
-0.01(-1.58%)
May 11, 2023
0.6400
0.6400
0.5462
0.5999
54,878
-0.03(-4.57%)
May 10, 2023
0.6680
0.7096
0.6208
0.6286
65,997
-0.05(-7.41%)
May 09, 2023
0.7200
0.7248
0.6400
0.6789
47,590
-0.01(-1.94%)
May 08, 2023
0.7000
0.7455
0.6300
0.6923
68,017
-0.08(-10.62%)
May 05, 2023
0.7174
0.7746
0.6608
0.7746
75,392
+0.03(+4.42%)
May 04, 2023
0.6499
0.7499
0.6401
0.7418
88,072
+0.05(+7.51%)
May 03, 2023
0.6712
0.7035
0.6260
0.6900
161,180
-0.02(-2.20%)
May 02, 2023
0.7370
0.7700
0.6510
0.7055
541,861
+0.06(+8.54%)
May 01, 2023
0.7600
1.090
0.5000
0.6500
2,353,286
-0.07(-9.72%)
Apr 28, 2023
0.8003
0.8003
0.7200
0.7200
60,376
-0.06(-7.69%)
Apr 27, 2023
0.7700
0.8290
0.7509
0.7800
50,041
-0.01(-1.22%)
Apr 26, 2023
0.8100
0.8848
0.7800
0.7896
37,921
-0.06(-7.11%)
Apr 25, 2023
0.8800
0.8800
0.7733
0.8500
142,552
-0.01(-1.16%)
Apr 24, 2023
0.7600
0.8778
0.7450
0.8600
33,443
+0.10(+13.16%)
Apr 21, 2023
0.7300
0.7799
0.7300
0.7600
10,571
-0.02(-2.04%)
Apr 20, 2023
0.7401
0.7849
0.7401
0.7758
4,416
-0.00(-0.33%)
Apr 19, 2023
0.7700
0.7800
0.7300
0.7784
4,749
-0.01(-0.84%)
Apr 18, 2023
0.7700
0.7850
0.7205
0.7850
2,109
+0.00(+0.00%)
Apr 17, 2023
0.7513
0.8000
0.7460
0.7850
6,069
-0.00(-0.37%)
Apr 14, 2023
0.7600
0.8000
0.7600
0.7879
7,061
+0.05(+6.94%)
Apr 13, 2023
0.7300
0.7899
0.7308
0.7368
12,338
-0.03(-3.84%)
Apr 12, 2023
0.7300
0.8000
0.7070
0.7662
12,165
+0.02(+2.79%)
Apr 11, 2023
0.7700
0.7999
0.7000
0.7454
46,708
-0.03(-3.86%)
Apr 10, 2023
0.7500
0.8000
0.7500
0.7753
3,874
+0.01(+1.91%)
Apr 06, 2023
0.7500
0.8300
0.7500
0.7608
16,224
-0.03(-4.30%)
Apr 05, 2023
0.8302
0.8400
0.7600
0.7950
7,037
-0.02(-3.05%)
Apr 04, 2023
0.8100
0.8200
0.8101
0.8200
1,980
+0.01(+1.23%)
Apr 03, 2023
0.7700
0.8300
0.7700
0.8100
9,381
+0.02(+2.53%)
Mar 31, 2023
0.7700
0.8000
0.7599
0.7900
21,870
-0.01(-1.25%)
Mar 30, 2023
0.7501
0.8100
0.7501
0.8000
4,228
+0.01(+0.63%)
Mar 29, 2023
0.8000
0.8000
0.7900
0.7950
8,243
+0.03(+3.91%)
Mar 28, 2023
0.7584
0.7900
0.7500
0.7651
23,695
-0.00(-0.62%)
Mar 27, 2023
0.7500
0.8099
0.7500
0.7699
20,795
-0.03(-3.70%)
Mar 24, 2023
0.7996
0.7996
0.7995
0.7995
701
-0.00(-0.06%)
Mar 23, 2023
0.7585
0.8191
0.7585
0.8000
25,711
-0.01(-1.22%)
Mar 22, 2023
0.8050
0.8351
0.7200
0.8099
41,306
-0.02(-1.88%)
Mar 21, 2023
0.8400
0.8400
0.8100
0.8254
27,427
-0.01(-1.74%)
Mar 20, 2023
0.8600
0.8600
0.8250
0.8400
20,122
-0.02(-2.33%)
Mar 17, 2023
0.8500
0.8850
0.8500
0.8600
25,310
-0.01(-1.08%)
Mar 16, 2023
0.8700
0.8952
0.8601
0.8694
19,053
-0.02(-1.85%)
Mar 15, 2023
0.8108
0.8858
0.8108
0.8858
19,815
+0.08(+10.59%)
Mar 14, 2023
0.8365
0.8900
0.8010
0.8010
23,193
-0.08(-9.57%)
Mar 13, 2023
0.8500
0.9051
0.8500
0.8858
3,263
+0.02(+1.76%)
Mar 10, 2023
0.8700
0.9100
0.8361
0.8705
43,965
-0.00(-0.53%)
Mar 09, 2023
0.8719
0.9100
0.8702
0.8751
35,711
-0.04(-4.63%)
Mar 08, 2023
0.8401
0.9176
0.8401
0.9176
6,695
+0.03(+3.67%)
Mar 07, 2023
0.8702
0.8900
0.8401
0.8851
55,456
+0.01(+0.65%)
Mar 06, 2023
0.8706
0.8805
0.8402
0.8794
15,334
-0.00(-0.07%)
Mar 03, 2023
0.8302
0.9000
0.8302
0.8800
7,354
+0.03(+3.53%)
Mar 02, 2023
0.9100
0.9200
0.8400
0.8500
11,068
-0.00(-0.34%)
Mar 01, 2023
0.9500
0.9455
0.8529
0.8529
17,479
-0.04(-4.16%)
Feb 28, 2023
0.8401
0.9400
0.8401
0.8899
4,917
+0.04(+4.57%)
Feb 27, 2023
0.8101
0.8513
0.8101
0.8510
37,366
+0.00(+0.12%)
Feb 24, 2023
0.9100
0.9101
0.8308
0.8500
6,690
-0.01(-1.22%)
Feb 23, 2023
0.8600
0.9031
0.8600
0.8605
24,230
-0.01(-1.09%)
Feb 22, 2023
0.9008
0.9200
0.8509
0.8700
34,957
-0.05(-5.43%)
Feb 21, 2023
1.000
1.000
0.9008
0.9200
50,225
-0.07(-7.06%)
Feb 17, 2023
0.9500
1.030
0.9100
0.9899
121,301
-0.01(-1.01%)
Feb 16, 2023
0.9300
1.050
0.9110
1.000
151,774
-0.01(-0.99%)
Feb 15, 2023
0.9700
1.010
0.7600
1.010
2,380,373
+0.09(+10.02%)
Feb 14, 2023
0.9200
0.9200
0.9026
0.9180
7,562
-0.02(-2.31%)
Feb 13, 2023
0.9599
0.9796
0.9008
0.9397
35,908
-0.01(-0.88%)
Feb 10, 2023
0.9500
1.000
0.8855
0.9480
57,740
-0.02(-2.55%)
Feb 09, 2023
1.020
1.031
0.9509
0.9728
35,339
+0.00(+0.29%)
Feb 08, 2023
1.000
1.030
0.9509
0.9700
50,903
-0.03(-2.97%)
Feb 07, 2023
0.9900
1.000
0.9508
0.9997
13,832
+0.01(+0.98%)
Feb 06, 2023
1.020
1.020
0.9544
0.9900
44,024
-0.01(-1.00%)
Feb 03, 2023
1.020
1.020
0.9508
1.000
22,125
+0.01(+1.01%)
Feb 02, 2023
0.9700
1.030
0.9200
0.9900
54,409
+0.07(+7.60%)
Feb 01, 2023
0.9209
0.9999
0.9000
0.9201
44,051
-0.01(-1.01%)
Jan 31, 2023
0.9979
1.040
0.8020
0.9295
132,354
-0.08(-7.97%)
Jan 30, 2023
0.9400
1.080
0.9400
1.010
5,785
+0.01(+1.01%)
Jan 27, 2023
1.010
1.010
0.9710
0.9999
18,570
-0.02(-1.97%)
Jan 26, 2023
1.130
1.130
0.9643
1.020
71,615
-0.06(-5.56%)
Jan 25, 2023
1.170
1.170
1.050
1.080
8,029
-0.01(-0.92%)
Jan 24, 2023
1.110
1.130
1.072
1.090
8,058
-0.04(-3.54%)
Jan 23, 2023
1.040
1.150
1.040
1.130
25,643
+0.05(+4.63%)
Jan 20, 2023
1.050
1.120
1.040
1.080
27,707
+0.00(+0.00%)
Jan 19, 2023
1.060
1.080
0.9837
1.080
27,665
+0.01(+0.93%)
Jan 18, 2023
1.040
1.100
1.030
1.070
14,712
+0.02(+1.90%)
Jan 17, 2023
0.9700
1.080
0.9600
1.050
23,569
+0.05(+5.00%)
Jan 13, 2023
1.100
1.100
0.9608
1.000
33,970
-0.01(-0.99%)
Jan 12, 2023
0.9700
1.090
0.9500
1.010
107,356
+0.06(+6.32%)
Jan 11, 2023
0.9649
1.000
0.9500
0.9500
66,112
+0.01(+1.06%)
Jan 10, 2023
0.9000
0.9498
0.8698
0.9400
5,146
+0.03(+3.32%)
Jan 09, 2023
0.9825
0.9825
0.8700
0.9098
10,572
-0.00(-0.02%)
Jan 06, 2023
0.8400
0.9800
0.8399
0.9100
58,630
+0.08(+9.64%)
Jan 05, 2023
0.8500
0.8500
0.8020
0.8300
56,641
+0.08(+10.59%)
Jan 04, 2023
0.8200
0.8358
0.7505
0.7505
8,562
-0.03(-3.75%)
Jan 03, 2023
0.7440
0.8198
0.7440
0.7797
7,300
-0.00(-0.09%)
Dec 30, 2022
0.7600
0.8000
0.7508
0.7804
26,370
+0.00(+0.05%)
Dec 29, 2022
0.8100
0.8205
0.7708
0.7800
13,053
-0.04(-4.95%)
Dec 28, 2022
0.8008
0.8300
0.7652
0.8206
81,011
+0.04(+5.10%)
Dec 27, 2022
0.8000
0.8400
0.7800
0.7808
23,088
-0.05(-5.81%)
Dec 23, 2022
0.8093
0.8290
0.8008
0.8290
9,763
-0.03(-3.13%)
Dec 22, 2022
0.8000
0.8600
0.8000
0.8558
24,187
+0.06(+6.96%)
Dec 21, 2022
0.8100
0.8600
0.7619
0.8001
41,228
-0.02(-2.43%)
Dec 20, 2022
0.7905
0.8200
0.7501
0.8200
64,787
+0.00(+0.00%)
Dec 19, 2022
0.8295
0.8295
0.7545
0.8200
17,796
+0.03(+3.80%)
Dec 16, 2022
0.8200
0.8226
0.7859
0.7900
22,513
-0.03(-3.66%)
Dec 15, 2022
0.7810
0.8201
0.7810
0.8200
19,147
+0.02(+3.02%)
Dec 14, 2022
0.7890
0.8000
0.7818
0.7960
17,955
-0.00(-0.50%)
Dec 13, 2022
0.8011
0.8200
0.7735
0.8000
40,328
-0.04(-4.76%)
Dec 12, 2022
0.7800
0.8400
0.7301
0.8400
30,201
+0.02(+2.44%)
Dec 09, 2022
0.8400
0.8400
0.7200
0.8200
81,112
-0.01(-1.77%)
Dec 08, 2022
0.7600
0.8798
0.7202
0.8348
123,030
+0.11(+15.77%)
Dec 07, 2022
0.7474
0.7483
0.7201
0.7211
27,327
-0.03(-3.51%)
Dec 06, 2022
0.7700
0.7700
0.7301
0.7473
18,842
-0.02(-2.95%)
Dec 05, 2022
0.7625
0.7900
0.7605
0.7700
20,992
-0.03(-3.76%)
Dec 02, 2022
0.8099
0.8100
0.7526
0.8001
12,781
-0.01(-1.22%)
Dec 01, 2022
0.8880
0.8880
0.7600
0.8100
27,368
+0.03(+3.85%)
Nov 30, 2022
0.7803
0.8150
0.7731
0.7800
33,639
-0.01(-1.33%)
Nov 29, 2022
0.8000
0.8100
0.7700
0.7905
11,055
-0.03(-3.95%)
Nov 28, 2022
0.7816
0.8230
0.7816
0.8230
14,906
+0.03(+4.16%)
Nov 25, 2022
0.8200
0.8340
0.7901
0.7901
3,365
-0.04(-4.81%)
Nov 23, 2022
0.8014
0.8360
0.8014
0.8300
4,621
+0.00(+0.50%)
Nov 22, 2022
0.8002
0.8280
0.7800
0.8259
18,520
-0.00(-0.53%)
Nov 21, 2022
0.8201
0.8600
0.8201
0.8303
6,769
-0.02(-1.87%)
Nov 18, 2022
0.8524
0.8533
0.8200
0.8461
9,238
-0.01(-0.73%)
Nov 17, 2022
0.8858
0.8858
0.8521
0.8523
11,814
+0.00(+0.27%)
Nov 16, 2022
0.8500
0.8650
0.8400
0.8500
5,370
-0.01(-1.51%)
Nov 15, 2022
0.8900
0.8900
0.8370
0.8630
41,151
+0.01(+0.92%)
Nov 14, 2022
0.8000
0.8999
0.8000
0.8551
8,729
-0.03(-3.06%)
Nov 11, 2022
0.8900
0.8926
0.8401
0.8821
5,702
+0.01(+0.81%)
Nov 10, 2022
0.8900
0.8900
0.8500
0.8750
10,904
+0.03(+2.94%)
Nov 09, 2022
0.9135
0.9135
0.8500
0.8500
14,602
-0.02(-2.30%)
Nov 08, 2022
0.8600
0.8999
0.8511
0.8700
5,659
-0.01(-1.14%)
Nov 07, 2022
0.9300
0.9300
0.8500
0.8800
10,083
+0.00(+0.08%)
Nov 04, 2022
0.9300
0.9400
0.8790
0.8793
29,345
-0.02(-2.62%)
Nov 03, 2022
0.9290
0.9290
0.8307
0.9030
72,506
-0.02(-1.84%)
Nov 02, 2022
0.9200
0.9200
0.8700
0.9199
10,703
-0.02(-1.93%)
Nov 01, 2022
0.9062
0.9500
0.8752
0.9380
12,826
+0.02(+1.96%)
Oct 31, 2022
0.8600
0.9600
0.8600
0.9200
19,494
-0.02(-2.13%)
Oct 28, 2022
0.8700
0.9500
0.8600
0.9400
22,651
+0.05(+5.59%)
Oct 27, 2022
0.9000
0.9275
0.8850
0.8902
19,503
-0.04(-4.02%)
Oct 26, 2022
0.8593
0.9275
0.8593
0.9275
15,077
+0.04(+4.79%)
Oct 25, 2022
0.9200
0.9400
0.8851
0.8851
10,434
+0.01(+0.58%)
Oct 24, 2022
0.9100
0.9700
0.8400
0.8800
17,979
-0.06(-5.88%)
Oct 21, 2022
0.9628
0.9628
0.9000
0.9350
14,192
-0.00(-0.27%)
Oct 20, 2022
0.8500
1.040
0.8446
0.9375
16,189
+0.03(+3.66%)
Oct 19, 2022
0.9000
0.9100
0.8366
0.9044
42,395
-0.02(-1.70%)
Oct 18, 2022
0.9300
0.9300
0.8277
0.9200
14,152
-0.00(-0.51%)
Oct 17, 2022
0.9000
0.9450
0.8952
0.9247
21,088
+0.02(+2.74%)
Oct 14, 2022
0.9400
0.9410
0.8903
0.9000
25,352
+0.00(+0.00%)
Oct 13, 2022
0.9200
0.9766
0.8900
0.9000
46,161
-0.05(-5.07%)
Oct 12, 2022
0.9545
1.020
0.9200
0.9481
33,967
-0.03(-2.74%)
Oct 11, 2022
0.9700
1.040
0.9500
0.9748
41,719
+0.00(+0.40%)
Oct 10, 2022
0.9701
1.040
0.9700
0.9709
14,171
+0.00(+0.07%)
Oct 07, 2022
1.015
1.040
0.9500
0.9702
19,168
-0.04(-3.94%)
Oct 06, 2022
1.010
1.070
0.9800
1.010
56,588
-0.02(-1.94%)
Oct 05, 2022
1.130
1.130
1.000
1.030
16,124
-0.01(-1.44%)
Oct 04, 2022
1.040
1.060
1.000
1.045
36,769
+0.03(+3.47%)
Oct 03, 2022
1.080
1.080
0.9680
1.010
29,235
-0.03(-3.02%)
Sep 30, 2022
1.110
1.110
1.013
1.042
4,148
+0.02(+2.11%)
Sep 29, 2022
1.000
1.051
1.000
1.020
12,445
-0.02(-1.92%)
Sep 28, 2022
1.040
1.071
1.016
1.040
3,693
-0.02(-1.89%)
Sep 27, 2022
0.9900
1.140
0.9900
1.060
10,082
+0.03(+2.91%)
Sep 26, 2022
0.9904
1.040
0.9478
1.030
24,116
+0.03(+3.25%)
Sep 23, 2022
1.050
1.050
0.9600
0.9976
35,239
-0.05(-4.99%)
Sep 22, 2022
1.130
1.130
1.050
1.050
12,376
-0.10(-8.70%)
Sep 21, 2022
1.060
1.200
1.060
1.150
16,740
+0.05(+4.55%)
Sep 20, 2022
1.070
1.149
1.073
1.100
7,667
+0.00(+0.00%)
Sep 19, 2022
1.110
1.140
1.070
1.100
39,987
-0.05(-4.35%)
Sep 16, 2022
1.120
1.175
1.110
1.150
27,693
+0.02(+1.77%)
Sep 15, 2022
1.130
1.140
1.110
1.130
329,943
+0.00(+0.00%)
Sep 14, 2022
1.130
1.140
1.120
1.130
37,216
-0.03(-2.59%)
Sep 13, 2022
1.170
1.255
1.130
1.160
172,486
-0.06(-4.92%)
Sep 12, 2022
1.230
1.230
1.200
1.220
16,896
+0.00(+0.00%)
Sep 09, 2022
1.170
1.220
1.170
1.220
12,156
+0.05(+4.27%)
Sep 08, 2022
1.150
1.220
1.130
1.170
15,406
-0.01(-0.85%)
Sep 07, 2022
1.110
1.180
1.110
1.180
3,258
+0.05(+4.42%)
Sep 06, 2022
1.170
1.200
1.120
1.130
14,919
-0.07(-5.83%)
Sep 02, 2022
1.160
1.220
1.160
1.200
11,276
-0.01(-0.83%)
Sep 01, 2022
1.210
1.250
1.150
1.210
33,911
-0.04(-3.20%)
Aug 31, 2022
1.220
1.274
1.170
1.250
190,246
+0.01(+0.81%)
Aug 30, 2022
1.220
1.285
1.210
1.240
23,553
-0.02(-1.59%)
Aug 29, 2022
1.330
1.330
1.250
1.260
115,947
-0.08(-6.32%)
Aug 26, 2022
1.400
1.400
1.320
1.345
37,091
-0.06(-4.61%)
Aug 25, 2022
1.400
1.420
1.350
1.410
35,941
-0.03(-2.08%)
Aug 24, 2022
1.370
1.440
1.350
1.440
48,018
+0.05(+3.60%)
Aug 23, 2022
1.400
1.560
1.330
1.390
148,821
-0.01(-0.71%)
Aug 22, 2022
1.420
1.450
1.300
1.400
108,213
+0.00(+0.00%)
Aug 19, 2022
1.400
1.460
1.310
1.400
192,389
-0.03(-1.96%)
Aug 18, 2022
1.400
1.440
1.380
1.428
13,173
+0.02(+1.28%)
Aug 17, 2022
1.480
1.480
1.300
1.410
51,522
-0.09(-5.87%)
Aug 16, 2022
1.540
1.540
1.400
1.498
59,310
-0.01(-0.79%)
Aug 15, 2022
1.530
1.530
1.450
1.510
39,456
-0.02(-1.31%)
Aug 12, 2022
1.510
1.542
1.480
1.530
33,651
+0.00(+0.00%)
Aug 11, 2022
1.490
1.540
1.480
1.530
88,235
+0.02(+1.32%)
Aug 10, 2022
1.510
1.700
1.454
1.510
75,449
+0.02(+1.34%)
Aug 09, 2022
1.550
1.589
1.451
1.490
67,913
-0.10(-6.29%)
Aug 08, 2022
1.710
1.750
1.540
1.590
287,882
-0.13(-7.56%)
Aug 05, 2022
1.440
2.200
1.405
1.720
2,790,506
+0.29(+20.28%)
Aug 04, 2022
1.480
1.550
1.410
1.430
61,063
-0.10(-6.54%)
Aug 03, 2022
1.470
1.540
1.440
1.530
36,842
+0.03(+2.00%)
Aug 02, 2022
1.460
1.540
1.440
1.500
60,438
+0.01(+0.67%)
Aug 01, 2022
1.460
1.500
1.401
1.490
37,463
+0.02(+1.36%)
Jul 29, 2022
1.400
1.500
1.400
1.470
27,011
+0.00(+0.00%)
Jul 28, 2022
1.490
1.550
1.403
1.470
30,525
+0.01(+0.68%)
Jul 27, 2022
1.360
1.460
1.360
1.460
64,760
+0.05(+3.55%)
Jul 26, 2022
1.420
1.495
1.410
1.410
43,680
-0.10(-6.62%)
Jul 25, 2022
1.540
1.600
1.490
1.510
58,184
-0.13(-7.93%)
Jul 22, 2022
1.680
1.680
1.610
1.640
38,449
+0.00(+0.00%)
Jul 21, 2022
1.700
1.700
1.607
1.640
70,486
+0.02(+1.23%)
Jul 20, 2022
1.640
1.654
1.610
1.620
39,104
-0.03(-2.11%)
Jul 19, 2022
1.680
1.700
1.620
1.655
50,307
-0.01(-0.90%)
Jul 18, 2022
1.610
1.750
1.600
1.670
72,810
+0.06(+3.73%)
Jul 15, 2022
1.680
1.700
1.600
1.610
25,363
-0.01(-0.62%)
Jul 14, 2022
1.650
1.750
1.600
1.620
99,670
+0.04(+2.53%)
Jul 13, 2022
1.590
1.660
1.550
1.580
58,801
-0.02(-1.25%)
Jul 12, 2022
1.610
1.630
1.560
1.600
70,923
-0.01(-0.62%)
Jul 11, 2022
1.550
1.640
1.550
1.610
35,755
+0.02(+1.26%)
Jul 08, 2022
1.610
1.640
1.520
1.590
47,268
-0.01(-0.63%)
Jul 07, 2022
1.520
1.680
1.510
1.600
113,648
+0.05(+2.89%)
Jul 06, 2022
1.560
1.597
1.510
1.555
43,457
-0.04(-2.20%)
Jul 05, 2022
1.460
1.590
1.400
1.590
130,035
+0.08(+5.30%)
Jul 01, 2022
1.480
1.640
1.430
1.510
206,820
+0.00(+0.00%)
Jun 30, 2022
1.370
1.640
1.370
1.510
126,355
+0.07(+4.86%)
Jun 29, 2022
1.430
1.470
1.330
1.440
17,206
-0.01(-0.63%)
Jun 28, 2022
1.400
1.490
1.400
1.449
72,237
+0.03(+2.06%)
Jun 27, 2022
1.470
1.490
1.410
1.420
49,784
-0.04(-2.75%)
Jun 24, 2022
1.460
1.490
1.440
1.460
47,266
+0.00(+0.01%)
Jun 23, 2022
1.480
1.550
1.350
1.460
119,174
+0.02(+1.39%)
Jun 22, 2022
1.450
1.500
1.374
1.440
191,073
+0.03(+2.13%)
Jun 21, 2022
1.350
1.495
1.350
1.410
94,710
+0.03(+2.17%)
Jun 17, 2022
1.310
1.414
1.310
1.380
45,306
+0.07(+5.34%)
Jun 16, 2022
1.320
1.350
1.263
1.310
38,132
+0.01(+0.77%)
Jun 15, 2022
1.250
1.406
1.250
1.300
31,107
+0.02(+1.56%)
Jun 14, 2022
1.350
1.350
1.259
1.280
42,777
-0.08(-5.88%)
Jun 13, 2022
1.470
1.480
1.340
1.360
110,643
-0.08(-5.56%)
Jun 10, 2022
1.510
1.580
1.430
1.440
243,612
-0.14(-8.86%)
Jun 09, 2022
1.540
1.790
1.540
1.580
624,309
+0.03(+1.94%)
Jun 08, 2022
1.400
1.630
1.400
1.550
508,783
+0.21(+15.67%)
Jun 07, 2022
1.380
1.380
1.300
1.340
65,657
-0.01(-0.74%)
Jun 06, 2022
1.390
1.390
1.300
1.350
73,069
-0.02(-1.46%)
Jun 03, 2022
1.300
1.380
1.300
1.370
133,771
+0.07(+5.38%)
Jun 02, 2022
1.270
1.330
1.190
1.300
102,363
+0.01(+0.78%)
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.