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
Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW)
(NQ:
PSNYW
)
0.1327
+0.0127 (+10.58%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 31, 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
0.1300
0.1400
0.1100
0.1327
62,128
+0.01(+10.58%)
May 30, 2024
0.1250
0.1256
0.1010
0.1200
43,787
-0.01(-7.34%)
May 29, 2024
0.1318
0.1318
0.1250
0.1295
65,350
+0.00(+3.60%)
May 28, 2024
0.1200
0.1376
0.1200
0.1250
234,075
+0.01(+5.57%)
May 24, 2024
0.1300
0.1300
0.1005
0.1184
134,742
-0.00(-0.08%)
May 23, 2024
0.1300
0.1300
0.0910
0.1185
198,823
-0.01(-8.85%)
May 22, 2024
0.1400
0.1440
0.1150
0.1300
219,339
-0.01(-9.72%)
May 21, 2024
0.1100
0.1450
0.1100
0.1440
160,728
+0.02(+12.94%)
May 20, 2024
0.1500
0.1500
0.1100
0.1275
150,856
-0.02(-13.09%)
May 17, 2024
0.1500
0.1500
0.1421
0.1467
112,199
-0.00(-2.20%)
May 16, 2024
0.1400
0.1500
0.1400
0.1500
53,404
+0.01(+5.56%)
May 15, 2024
0.1400
0.1477
0.1400
0.1421
34,809
-0.01(-3.86%)
May 14, 2024
0.1500
0.1500
0.1401
0.1478
53,270
-0.00(-1.47%)
May 13, 2024
0.1500
0.1500
0.1400
0.1500
46,127
+0.00(+1.49%)
May 10, 2024
0.1500
0.1500
0.1478
0.1478
16,509
-0.00(-0.40%)
May 09, 2024
0.1490
0.1490
0.1410
0.1484
18,023
+0.01(+4.43%)
May 08, 2024
0.1490
0.1490
0.1399
0.1421
68,822
+0.00(+1.50%)
May 07, 2024
0.1499
0.1499
0.1400
0.1400
164,808
-0.01(-3.51%)
May 06, 2024
0.1466
0.1500
0.1400
0.1451
35,719
-0.00(-3.27%)
May 03, 2024
0.1500
0.1500
0.1436
0.1500
25,961
+0.00(+0.00%)
May 02, 2024
0.1500
0.1501
0.1452
0.1500
57,053
+0.00(+0.07%)
May 01, 2024
0.1500
0.1500
0.1440
0.1499
12,379
+0.00(+0.00%)
Apr 30, 2024
0.1487
0.1500
0.1436
0.1499
64,013
-0.00(-0.07%)
Apr 29, 2024
0.1500
0.1538
0.1420
0.1500
24,738
+0.01(+4.90%)
Apr 26, 2024
0.1575
0.1575
0.1400
0.1430
57,548
-0.02(-10.12%)
Apr 25, 2024
0.1591
0.1591
0.1412
0.1591
26,145
+0.02(+13.48%)
Apr 24, 2024
0.1450
0.1600
0.1402
0.1402
193,658
-0.01(-6.53%)
Apr 23, 2024
0.1500
0.1599
0.1425
0.1500
33,704
+0.00(+0.00%)
Apr 22, 2024
0.1470
0.1502
0.1400
0.1500
61,436
+0.00(+2.04%)
Apr 19, 2024
0.1400
0.1500
0.1400
0.1470
78,824
+0.00(+0.82%)
Apr 18, 2024
0.1600
0.1600
0.1403
0.1458
56,076
-0.00(-2.80%)
Apr 17, 2024
0.1700
0.1700
0.1500
0.1500
129,925
-0.01(-6.89%)
Apr 16, 2024
0.1650
0.1680
0.1611
0.1611
34,967
-0.00(-2.25%)
Apr 15, 2024
0.1700
0.1722
0.1626
0.1648
31,132
-0.02(-8.44%)
Apr 12, 2024
0.1800
0.1800
0.1740
0.1800
71,286
+0.01(+4.59%)
Apr 11, 2024
0.1800
0.1800
0.1700
0.1721
26,921
-0.01(-2.93%)
Apr 10, 2024
0.1750
0.1800
0.1750
0.1773
43,353
+0.01(+3.68%)
Apr 09, 2024
0.1800
0.1800
0.1666
0.1710
137,814
-0.01(-5.00%)
Apr 08, 2024
0.1800
0.1800
0.1701
0.1800
27,154
+0.01(+2.92%)
Apr 05, 2024
0.1790
0.1799
0.1600
0.1749
59,088
-0.00(-2.29%)
Apr 04, 2024
0.1692
0.1800
0.1692
0.1790
97,656
+0.02(+10.49%)
Apr 03, 2024
0.1758
0.1758
0.1600
0.1620
34,078
-0.01(-3.51%)
Apr 02, 2024
0.1800
0.1800
0.1400
0.1679
127,325
-0.01(-6.10%)
Apr 01, 2024
0.1799
0.1800
0.1775
0.1788
27,968
+0.00(+1.88%)
Mar 28, 2024
0.1799
0.1799
0.1650
0.1755
34,897
+0.01(+6.36%)
Mar 27, 2024
0.1799
0.1799
0.1602
0.1650
53,231
-0.00(-1.79%)
Mar 26, 2024
0.1800
0.1800
0.1640
0.1680
29,361
-0.01(-4.00%)
Mar 25, 2024
0.1798
0.1800
0.1700
0.1750
67,229
+0.00(+2.94%)
Mar 22, 2024
0.1800
0.1800
0.1528
0.1700
112,641
-0.00(-1.73%)
Mar 21, 2024
0.1700
0.2090
0.1641
0.1730
510,725
+0.01(+3.28%)
Mar 20, 2024
0.1800
0.1800
0.1650
0.1675
31,430
-0.00(-1.47%)
Mar 19, 2024
0.1800
0.2000
0.1699
0.1700
167,865
+0.00(+0.00%)
Mar 18, 2024
0.1800
0.1800
0.1652
0.1700
60,471
+0.00(+2.97%)
Mar 15, 2024
0.1795
0.1899
0.1633
0.1651
70,530
-0.00(-2.88%)
Mar 14, 2024
0.2000
0.2000
0.1600
0.1700
180,611
-0.02(-10.57%)
Mar 13, 2024
0.2006
0.2100
0.1800
0.1901
57,107
+0.00(+0.69%)
Mar 12, 2024
0.2100
0.2100
0.1867
0.1888
31,089
-0.02(-10.10%)
Mar 11, 2024
0.2100
0.2200
0.2000
0.2100
55,986
+0.01(+5.37%)
Mar 08, 2024
0.1951
0.2050
0.1800
0.1993
144,065
+0.00(+2.15%)
Mar 07, 2024
0.2154
0.2200
0.1950
0.1951
78,247
-0.02(-10.87%)
Mar 06, 2024
0.2364
0.2364
0.2100
0.2189
26,397
-0.02(-7.40%)
Mar 05, 2024
0.2349
0.2367
0.1925
0.2364
106,436
+0.01(+5.16%)
Mar 04, 2024
0.2380
0.2419
0.2100
0.2248
66,839
-0.01(-4.79%)
Mar 01, 2024
0.3000
0.3044
0.2100
0.2361
332,555
-0.03(-12.56%)
Feb 29, 2024
0.2400
0.2717
0.2400
0.2700
244,671
+0.04(+18.21%)
Feb 28, 2024
0.1900
0.2300
0.1900
0.2284
217,191
+0.05(+25.77%)
Feb 27, 2024
0.1750
0.2000
0.1750
0.1816
19,264
-0.01(-4.07%)
Feb 26, 2024
0.1900
0.2000
0.1700
0.1893
164,853
+0.01(+5.05%)
Feb 23, 2024
0.1900
0.2056
0.1800
0.1802
74,921
-0.02(-9.90%)
Feb 22, 2024
0.2100
0.2200
0.1810
0.2000
212,804
-0.01(-3.10%)
Feb 21, 2024
0.2100
0.2100
0.1802
0.2064
34,864
+0.01(+3.20%)
Feb 20, 2024
0.2100
0.2100
0.1800
0.2000
49,302
+0.00(+0.00%)
Feb 16, 2024
0.2099
0.2180
0.1665
0.2000
101,249
-0.00(-2.44%)
Feb 15, 2024
0.1545
0.2100
0.1400
0.2050
304,536
+0.05(+36.67%)
Feb 14, 2024
0.1610
0.2100
0.1470
0.1500
213,122
+0.01(+5.63%)
Feb 13, 2024
0.2200
0.2200
0.1420
0.1420
135,857
-0.08(-35.31%)
Feb 12, 2024
0.2400
0.2415
0.2000
0.2195
106,427
-0.01(-4.85%)
Feb 09, 2024
0.1800
0.2307
0.1770
0.2307
121,481
+0.06(+35.71%)
Feb 08, 2024
0.1650
0.1776
0.1650
0.1700
75,701
+0.02(+9.68%)
Feb 07, 2024
0.1433
0.1799
0.1433
0.1550
65,933
+0.01(+10.71%)
Feb 06, 2024
0.1306
0.1485
0.1305
0.1400
36,899
+0.01(+7.28%)
Feb 05, 2024
0.1448
0.1600
0.1300
0.1305
81,656
-0.01(-7.12%)
Feb 02, 2024
0.1300
0.1600
0.1300
0.1405
80,259
+0.00(+0.21%)
Feb 01, 2024
0.1650
0.1695
0.1590
0.1402
197,709
-0.03(-19.89%)
Jan 31, 2024
0.1800
0.1900
0.1750
0.1750
25,719
-0.00(-2.23%)
Jan 30, 2024
0.1896
0.1901
0.1790
0.1790
68,992
-0.01(-4.53%)
Jan 29, 2024
0.1900
0.1900
0.1796
0.1875
45,669
-0.00(-1.32%)
Jan 26, 2024
0.1900
0.1945
0.1800
0.1900
51,542
+0.01(+4.11%)
Jan 25, 2024
0.1875
0.1974
0.1800
0.1825
34,562
-0.01(-7.31%)
Jan 24, 2024
0.2016
0.2016
0.1900
0.1969
39,707
+0.00(+2.29%)
Jan 23, 2024
0.1900
0.2100
0.1900
0.1925
19,268
+0.01(+3.49%)
Jan 22, 2024
0.1800
0.2000
0.1800
0.1860
39,771
+0.00(+0.00%)
Jan 19, 2024
0.2200
0.2200
0.1607
0.1860
227,717
-0.02(-10.32%)
Jan 18, 2024
0.2120
0.2300
0.1928
0.2074
156,225
-0.00(-1.85%)
Jan 17, 2024
0.2290
0.2390
0.2018
0.2113
144,651
-0.02(-8.92%)
Jan 16, 2024
0.2300
0.2366
0.2100
0.2320
60,268
+0.01(+3.11%)
Jan 12, 2024
0.2328
0.2425
0.2000
0.2250
250,842
-0.00(-2.13%)
Jan 11, 2024
0.2320
0.2400
0.2218
0.2299
37,600
-0.00(-0.91%)
Jan 10, 2024
0.2400
0.2401
0.2200
0.2320
50,240
-0.01(-2.15%)
Jan 09, 2024
0.2400
0.2450
0.2300
0.2371
42,849
+0.01(+3.13%)
Jan 08, 2024
0.2300
0.2376
0.2299
0.2299
45,895
-0.01(-3.24%)
Jan 05, 2024
0.2350
0.2400
0.2250
0.2376
46,337
+0.01(+3.30%)
Jan 04, 2024
0.2400
0.2400
0.2200
0.2300
34,733
-0.01(-3.20%)
Jan 03, 2024
0.2350
0.2400
0.2300
0.2376
36,747
+0.00(+1.11%)
Jan 02, 2024
0.2500
0.2500
0.2340
0.2350
57,477
-0.01(-2.08%)
Dec 29, 2023
0.2340
0.2500
0.2340
0.2400
89,567
-0.00(-1.03%)
Dec 28, 2023
0.2400
0.2500
0.2400
0.2425
91,522
-0.01(-2.81%)
Dec 27, 2023
0.2355
0.2699
0.2338
0.2495
136,428
+0.00(+0.48%)
Dec 26, 2023
0.2600
0.2700
0.2313
0.2483
226,378
-0.00(-0.68%)
Dec 22, 2023
0.2500
0.2798
0.2500
0.2500
63,529
+0.00(+0.00%)
Dec 21, 2023
0.2600
0.2799
0.2421
0.2500
65,914
-0.01(-3.85%)
Dec 20, 2023
0.2400
0.2600
0.2400
0.2600
65,717
+0.00(+0.00%)
Dec 19, 2023
0.2500
0.2600
0.2400
0.2600
97,881
+0.00(+0.04%)
Dec 18, 2023
0.2800
0.2800
0.2450
0.2599
76,134
-0.01(-3.74%)
Dec 15, 2023
0.2700
0.2779
0.2500
0.2700
153,400
+0.00(+0.00%)
Dec 14, 2023
0.2890
0.2890
0.2458
0.2700
131,949
+0.03(+12.50%)
Dec 13, 2023
0.2400
0.2400
0.2102
0.2400
37,553
+0.01(+3.94%)
Dec 12, 2023
0.2500
0.2690
0.2222
0.2309
52,907
-0.02(-6.10%)
Dec 11, 2023
0.2400
0.2800
0.2184
0.2459
426,312
+0.01(+4.59%)
Dec 08, 2023
0.2390
0.2414
0.2250
0.2351
43,283
+0.00(+0.47%)
Dec 07, 2023
0.2300
0.2350
0.2200
0.2340
43,868
+0.01(+4.74%)
Dec 06, 2023
0.2200
0.2378
0.2200
0.2234
60,687
-0.01(-2.66%)
Dec 05, 2023
0.2365
0.2389
0.2290
0.2295
36,794
-0.00(-0.04%)
Dec 04, 2023
0.2269
0.2300
0.2201
0.2296
118,067
+0.01(+5.76%)
Dec 01, 2023
0.2200
0.2398
0.2110
0.2171
223,010
-0.01(-5.61%)
Nov 30, 2023
0.2700
0.2999
0.2200
0.2300
435,965
-0.04(-14.81%)
Nov 29, 2023
0.3000
0.3300
0.2525
0.2700
329,772
-0.03(-10.00%)
Nov 28, 2023
0.3264
0.3350
0.3000
0.3000
96,355
-0.02(-6.25%)
Nov 27, 2023
0.3480
0.3480
0.3200
0.3200
23,538
-0.01(-1.54%)
Nov 24, 2023
0.3400
0.3400
0.3100
0.3250
13,849
+0.01(+4.80%)
Nov 22, 2023
0.3200
0.3300
0.3101
0.3101
31,260
-0.02(-6.88%)
Nov 21, 2023
0.3460
0.3500
0.3329
0.3330
46,404
+0.00(+0.00%)
Nov 20, 2023
0.3700
0.3700
0.3200
0.3330
41,770
+0.00(+1.00%)
Nov 17, 2023
0.3200
0.3400
0.3100
0.3297
23,550
+0.02(+8.10%)
Nov 16, 2023
0.3600
0.3600
0.3001
0.3050
18,704
-0.03(-7.58%)
Nov 15, 2023
0.3575
0.3800
0.2875
0.3300
119,202
+0.00(+0.00%)
Nov 14, 2023
0.3300
0.3550
0.3300
0.3300
71,628
+0.01(+3.90%)
Nov 13, 2023
0.3180
0.3180
0.2833
0.3176
63,332
+0.04(+13.84%)
Nov 10, 2023
0.2820
0.2850
0.2600
0.2790
69,985
+0.01(+5.20%)
Nov 09, 2023
0.3088
0.3088
0.2600
0.2652
55,376
-0.03(-11.63%)
Nov 08, 2023
0.3600
0.3638
0.2750
0.3001
201,593
-0.06(-16.64%)
Nov 07, 2023
0.3000
0.4500
0.2877
0.3600
157,045
+0.06(+20.00%)
Nov 06, 2023
0.3100
0.3200
0.2900
0.3000
69,474
-0.01(-3.23%)
Nov 03, 2023
0.2900
0.3211
0.2800
0.3100
39,224
+0.01(+4.20%)
Nov 02, 2023
0.3000
0.3200
0.2800
0.2975
55,038
+0.01(+2.59%)
Nov 01, 2023
0.2600
0.3000
0.2600
0.2900
24,006
-0.01(-2.98%)
Oct 31, 2023
0.3000
0.3000
0.2750
0.2989
44,084
+0.01(+4.07%)
Oct 30, 2023
0.3100
0.3100
0.2554
0.2872
89,324
-0.01(-4.27%)
Oct 27, 2023
0.3000
0.3100
0.2800
0.3000
66,662
+0.01(+4.46%)
Oct 26, 2023
0.2899
0.2899
0.2600
0.2872
41,677
+0.00(+0.77%)
Oct 25, 2023
0.3053
0.3200
0.2300
0.2850
169,841
-0.05(-13.64%)
Oct 24, 2023
0.3300
0.3456
0.3300
0.3300
17,701
+0.00(+0.00%)
Oct 23, 2023
0.3400
0.3400
0.3100
0.3300
76,424
-0.02(-5.71%)
Oct 20, 2023
0.3510
0.3700
0.3370
0.3500
88,548
-0.02(-6.09%)
Oct 19, 2023
0.3873
0.3897
0.3701
0.3727
17,324
-0.01(-3.07%)
Oct 18, 2023
0.4079
0.4079
0.3500
0.3845
80,266
-0.01(-3.39%)
Oct 17, 2023
0.3900
0.4094
0.3900
0.3980
45,311
+0.02(+4.46%)
Oct 16, 2023
0.3800
0.4146
0.3800
0.3810
45,713
-0.02(-5.32%)
Oct 13, 2023
0.4232
0.4232
0.3810
0.4024
32,711
-0.00(-0.15%)
Oct 12, 2023
0.4200
0.4200
0.3800
0.4030
72,222
+0.01(+1.77%)
Oct 11, 2023
0.4000
0.4108
0.3800
0.3960
54,724
-0.02(-5.60%)
Oct 10, 2023
0.4099
0.4200
0.3975
0.4195
61,313
+0.02(+4.41%)
Oct 09, 2023
0.4178
0.4189
0.3604
0.4018
34,109
-0.01(-2.00%)
Oct 06, 2023
0.4188
0.4188
0.3651
0.4100
45,374
+0.03(+7.39%)
Oct 05, 2023
0.4100
0.4395
0.3801
0.3818
62,689
-0.04(-9.10%)
Oct 04, 2023
0.4300
0.4284
0.3901
0.4200
89,071
+0.01(+1.94%)
Oct 03, 2023
0.3999
0.4300
0.3820
0.4120
73,602
+0.03(+8.14%)
Oct 02, 2023
0.4300
0.4300
0.3800
0.3810
81,390
+0.00(+0.26%)
Sep 29, 2023
0.4200
0.4300
0.3650
0.3800
74,969
-0.01(-2.29%)
Sep 28, 2023
0.4080
0.4200
0.3650
0.3889
71,661
-0.01(-1.54%)
Sep 27, 2023
0.4000
0.4000
0.3699
0.3950
68,460
+0.03(+7.25%)
Sep 26, 2023
0.3700
0.4000
0.3403
0.3683
75,063
-0.00(-0.46%)
Sep 25, 2023
0.4250
0.4000
0.3700
0.3700
176,608
-0.06(-13.93%)
Sep 22, 2023
0.4546
0.4667
0.3520
0.4299
70,533
-0.04(-8.28%)
Sep 21, 2023
0.4551
0.4800
0.4501
0.4687
9,986
+0.01(+1.89%)
Sep 20, 2023
0.4600
0.4963
0.4502
0.4600
38,293
-0.02(-5.15%)
Sep 19, 2023
0.5200
0.5200
0.4750
0.4850
85,839
-0.03(-6.71%)
Sep 18, 2023
0.5613
0.5613
0.4750
0.5199
41,391
-0.00(-0.02%)
Sep 15, 2023
0.5223
0.5599
0.5100
0.5200
36,063
-0.00(-0.38%)
Sep 14, 2023
0.5300
0.5420
0.5220
0.5220
71,978
-0.01(-1.51%)
Sep 13, 2023
0.5700
0.5700
0.5000
0.5300
50,268
-0.01(-2.09%)
Sep 12, 2023
0.5900
0.6000
0.5010
0.5413
131,947
+0.01(+2.13%)
Sep 11, 2023
0.5600
0.5980
0.5300
0.5300
107,512
+0.00(+0.00%)
Sep 08, 2023
0.5767
0.5767
0.5100
0.5300
55,783
-0.02(-3.64%)
Sep 07, 2023
0.6050
0.6050
0.5500
0.5500
54,047
-0.05(-9.09%)
Sep 06, 2023
0.6300
0.6350
0.5700
0.6050
42,822
+0.02(+2.54%)
Sep 05, 2023
0.6400
0.6400
0.5800
0.5900
64,091
-0.01(-1.67%)
Sep 01, 2023
0.6450
0.6450
0.5901
0.6000
46,846
+0.01(+1.69%)
Aug 31, 2023
0.6400
0.6400
0.5800
0.5900
166,535
-0.05(-7.81%)
Aug 30, 2023
0.6600
0.6600
0.6400
0.6400
8,566
-0.00(-0.74%)
Aug 29, 2023
0.6269
0.6500
0.6100
0.6448
78,244
+0.03(+5.14%)
Aug 28, 2023
0.5940
0.6148
0.5940
0.6133
51,365
+0.03(+5.29%)
Aug 25, 2023
0.5700
0.5825
0.5501
0.5825
29,857
-0.01(-1.27%)
Aug 24, 2023
0.5400
0.5999
0.5400
0.5900
32,160
-0.01(-1.65%)
Aug 23, 2023
0.5690
0.5999
0.5400
0.5999
32,048
+0.03(+5.25%)
Aug 22, 2023
0.5600
0.6000
0.5300
0.5700
57,451
+0.01(+1.79%)
Aug 21, 2023
0.6000
0.6000
0.5600
0.5600
20,764
-0.02(-4.26%)
Aug 18, 2023
0.5900
0.6000
0.5700
0.5849
44,209
-0.01(-2.11%)
Aug 17, 2023
0.6089
0.6089
0.5808
0.5975
25,188
-0.00(-0.42%)
Aug 16, 2023
0.6100
0.6100
0.5800
0.6000
61,598
-0.00(-0.50%)
Aug 15, 2023
0.6000
0.6150
0.6000
0.6030
46,817
-0.01(-1.95%)
Aug 14, 2023
0.6000
0.6289
0.6000
0.6150
45,397
-0.00(-0.49%)
Aug 11, 2023
0.6498
0.6498
0.6180
0.6180
20,929
-0.02(-2.55%)
Aug 10, 2023
0.6800
0.6800
0.6000
0.6342
45,594
+0.01(+1.47%)
Aug 09, 2023
0.6400
0.6400
0.6073
0.6250
70,314
-0.01(-1.59%)
Aug 08, 2023
0.6750
0.6750
0.6301
0.6351
57,434
-0.04(-5.90%)
Aug 07, 2023
0.6500
0.6800
0.6400
0.6749
74,947
+0.02(+3.46%)
Aug 04, 2023
0.6800
0.6800
0.6370
0.6523
63,366
+0.00(+0.20%)
Aug 03, 2023
0.6689
0.6700
0.6300
0.6510
126,314
-0.00(-0.43%)
Aug 02, 2023
0.6800
0.6800
0.6210
0.6538
30,105
-0.02(-2.42%)
Aug 01, 2023
0.6500
0.6900
0.6500
0.6700
94,502
+0.02(+3.08%)
Jul 31, 2023
0.6797
0.6797
0.6240
0.6500
190,795
+0.02(+3.16%)
Jul 28, 2023
0.6500
0.6682
0.6301
0.6301
101,525
+0.01(+0.82%)
Jul 27, 2023
0.6401
0.6700
0.6250
0.6250
78,022
-0.02(-2.36%)
Jul 26, 2023
0.6420
0.6890
0.6300
0.6401
91,289
-0.00(-0.45%)
Jul 25, 2023
0.6800
0.6800
0.6430
0.6430
39,602
-0.02(-2.58%)
Jul 24, 2023
0.6580
0.6905
0.6500
0.6600
53,446
+0.01(+1.52%)
Jul 21, 2023
0.6800
0.6901
0.6500
0.6501
42,354
-0.02(-2.97%)
Jul 20, 2023
0.6900
0.7198
0.6700
0.6700
160,583
-0.04(-5.63%)
Jul 19, 2023
0.7100
0.7400
0.7001
0.7100
29,368
+0.00(+0.00%)
Jul 18, 2023
0.6720
0.7209
0.6720
0.7100
31,004
+0.01(+1.43%)
Jul 17, 2023
0.7300
0.7300
0.6700
0.7000
42,869
+0.00(+0.00%)
Jul 14, 2023
0.7265
0.7265
0.6703
0.7000
120,715
-0.01(-1.41%)
Jul 13, 2023
0.7495
0.7495
0.6350
0.7100
150,152
-0.03(-3.72%)
Jul 12, 2023
0.7489
0.7700
0.6210
0.7374
128,742
-0.03(-4.21%)
Jul 11, 2023
0.7700
0.7900
0.7400
0.7698
256,498
+0.01(+1.29%)
Jul 10, 2023
0.7700
0.8000
0.7471
0.7600
228,244
+0.02(+2.69%)
Jul 07, 2023
0.7500
0.7900
0.7400
0.7401
111,567
-0.00(-0.64%)
Jul 06, 2023
0.7151
0.7449
0.7000
0.7449
65,018
+0.04(+6.08%)
Jul 05, 2023
0.7300
0.7300
0.7000
0.7022
60,478
-0.01(-1.10%)
Jul 03, 2023
0.7000
0.7500
0.6997
0.7100
131,326
+0.02(+3.08%)
Jun 30, 2023
0.6904
0.6990
0.6600
0.6888
28,318
+0.00(+0.55%)
Jun 29, 2023
0.6704
0.6990
0.6704
0.6850
50,006
+0.01(+2.18%)
Jun 28, 2023
0.6500
0.6900
0.6451
0.6704
70,095
-0.03(-3.82%)
Jun 27, 2023
0.6600
0.6970
0.6501
0.6970
50,256
+0.03(+3.87%)
Jun 26, 2023
0.6990
0.6990
0.6401
0.6710
60,657
+0.01(+1.67%)
Jun 23, 2023
0.6700
0.7000
0.6452
0.6600
42,693
-0.03(-4.35%)
Jun 22, 2023
0.7100
0.7100
0.6700
0.6900
25,791
-0.03(-4.15%)
Jun 21, 2023
0.7700
0.7700
0.6500
0.7199
68,020
-0.01(-1.38%)
Jun 20, 2023
0.7700
0.7700
0.7000
0.7300
93,477
+0.01(+0.69%)
Jun 16, 2023
0.7500
0.7500
0.7200
0.7250
140,428
+0.03(+3.57%)
Jun 15, 2023
0.6689
0.7299
0.6400
0.7000
113,589
+0.06(+9.37%)
Jun 14, 2023
0.7100
0.7100
0.6126
0.6400
113,270
-0.04(-5.88%)
Jun 13, 2023
0.6326
0.7100
0.6098
0.6800
130,982
+0.08(+13.33%)
Jun 12, 2023
0.6348
0.6398
0.6000
0.6000
121,309
-0.02(-3.05%)
Jun 09, 2023
0.6138
0.6349
0.6000
0.6189
50,341
+0.01(+1.46%)
Jun 08, 2023
0.6432
0.6432
0.5977
0.6100
95,096
-0.00(-0.78%)
Jun 07, 2023
0.6432
0.6432
0.6100
0.6148
96,853
-0.01(-2.10%)
Jun 06, 2023
0.6000
0.6285
0.5900
0.6280
76,580
+0.03(+5.03%)
Jun 05, 2023
0.6000
0.6300
0.5900
0.5979
79,753
+0.01(+1.12%)
Jun 02, 2023
0.6135
0.6400
0.5913
0.5913
88,737
-0.02(-3.51%)
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.