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
Presto Automation, Inc. - Common Stock
(NQ:
PRST
)
0.1044
+0.0074 (+7.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
0.1350
0.1350
0.1011
0.1069
40,334,296
-0.01(-10.92%)
May 30, 2024
0.1500
0.1525
0.1173
0.1200
13,613,431
+0.00(+0.00%)
May 29, 2024
0.1500
0.1524
0.1150
0.1200
5,084,550
-0.02(-15.85%)
May 28, 2024
0.1559
0.1559
0.1405
0.1426
1,259,220
-0.00(-1.99%)
May 24, 2024
0.1700
0.1786
0.1393
0.1455
3,480,345
-0.02(-12.98%)
May 23, 2024
0.1900
0.1937
0.1650
0.1672
1,632,909
-0.04(-20.38%)
May 22, 2024
0.2128
0.2148
0.1822
0.2100
1,798,916
-0.01(-2.42%)
May 21, 2024
0.1700
0.2360
0.1750
0.2152
4,972,998
+0.04(+19.56%)
May 20, 2024
0.2300
0.2450
0.1760
0.1800
4,896,242
-0.04(-16.28%)
May 17, 2024
0.1800
0.2500
0.1785
0.2150
8,878,208
+0.05(+31.90%)
May 16, 2024
0.1500
0.1748
0.1500
0.1630
1,549,500
+0.01(+3.30%)
May 15, 2024
0.1579
0.1630
0.1512
0.1578
639,478
-0.00(-0.06%)
May 14, 2024
0.1635
0.1690
0.1550
0.1579
920,876
-0.01(-5.05%)
May 13, 2024
0.1660
0.1696
0.1632
0.1663
220,622
+0.00(+0.18%)
May 10, 2024
0.1745
0.1745
0.1630
0.1660
321,719
-0.00(-1.54%)
May 09, 2024
0.1737
0.1745
0.1650
0.1686
211,265
-0.01(-3.38%)
May 08, 2024
0.1700
0.1752
0.1670
0.1745
226,795
+0.01(+3.75%)
May 07, 2024
0.1743
0.1743
0.1661
0.1682
613,597
-0.00(-0.59%)
May 06, 2024
0.1752
0.1800
0.1669
0.1692
450,615
-0.00(-0.47%)
May 03, 2024
0.1670
0.1850
0.1660
0.1700
388,179
+0.00(+0.65%)
May 02, 2024
0.1650
0.1709
0.1650
0.1689
224,648
+0.00(+0.54%)
May 01, 2024
0.1710
0.1710
0.1656
0.1680
234,830
-0.00(-0.30%)
Apr 30, 2024
0.1735
0.1735
0.1670
0.1685
212,669
-0.00(-0.18%)
Apr 29, 2024
0.1730
0.1748
0.1568
0.1688
847,180
-0.00(-0.06%)
Apr 26, 2024
0.1651
0.1752
0.1650
0.1689
332,371
+0.00(+1.38%)
Apr 25, 2024
0.1740
0.1742
0.1650
0.1666
492,892
-0.00(-1.36%)
Apr 24, 2024
0.1700
0.1799
0.1670
0.1689
354,829
-0.00(-0.65%)
Apr 23, 2024
0.1836
0.1836
0.1630
0.1700
346,447
-0.01(-3.90%)
Apr 22, 2024
0.1750
0.1800
0.1680
0.1769
229,347
+0.01(+5.30%)
Apr 19, 2024
0.1663
0.1735
0.1652
0.1680
205,881
-0.00(-1.98%)
Apr 18, 2024
0.1750
0.1784
0.1650
0.1714
484,406
+0.00(+0.82%)
Apr 17, 2024
0.1800
0.1867
0.1700
0.1700
492,706
-0.00(-1.79%)
Apr 16, 2024
0.1774
0.1774
0.1700
0.1731
441,726
-0.00(-2.42%)
Apr 15, 2024
0.2032
0.2032
0.1703
0.1774
1,619,325
-0.02(-9.81%)
Apr 12, 2024
0.1859
0.2083
0.1840
0.1967
1,619,556
+0.01(+7.49%)
Apr 11, 2024
0.1759
0.1904
0.1736
0.1830
1,446,591
+0.01(+4.39%)
Apr 10, 2024
0.1756
0.1801
0.1651
0.1753
600,299
-0.00(-2.61%)
Apr 09, 2024
0.1650
0.1809
0.1650
0.1800
563,331
+0.01(+3.69%)
Apr 08, 2024
0.1636
0.1816
0.1621
0.1736
763,596
+0.01(+4.26%)
Apr 05, 2024
0.1800
0.1900
0.1606
0.1665
1,170,329
-0.02(-8.42%)
Apr 04, 2024
0.1930
0.2069
0.1818
0.1818
1,303,403
-0.01(-5.66%)
Apr 03, 2024
0.1930
0.1930
0.1826
0.1927
791,031
-0.00(-0.62%)
Apr 02, 2024
0.1906
0.1988
0.1779
0.1939
974,492
-0.01(-2.86%)
Apr 01, 2024
0.1740
0.1996
0.1640
0.1996
2,567,224
+0.03(+14.71%)
Mar 28, 2024
0.1871
0.1680
0.1680
0.1740
4,851,041
-0.02(-9.14%)
Mar 27, 2024
0.2000
0.2089
0.1850
0.1915
2,771,262
-0.02(-8.81%)
Mar 26, 2024
0.2244
0.2304
0.2030
0.2100
1,444,709
-0.01(-4.55%)
Mar 25, 2024
0.2187
0.2424
0.2187
0.2200
1,496,717
-0.01(-3.17%)
Mar 22, 2024
0.2200
0.2348
0.2200
0.2272
1,158,833
+0.00(+1.70%)
Mar 21, 2024
0.2442
0.2489
0.2170
0.2234
2,392,855
-0.04(-14.08%)
Mar 20, 2024
0.2288
0.2750
0.2270
0.2600
2,552,542
+0.03(+12.21%)
Mar 19, 2024
0.2439
0.2476
0.2002
0.2317
3,578,507
-0.03(-12.57%)
Mar 18, 2024
0.2651
0.2796
0.2500
0.2650
2,784,123
-0.01(-5.22%)
Mar 15, 2024
0.2975
0.3000
0.2350
0.2796
9,325,909
-0.02(-7.26%)
Mar 14, 2024
0.3600
0.4443
0.2570
0.3015
141,972,256
+0.08(+34.06%)
Mar 13, 2024
0.1975
0.2460
0.1950
0.2249
10,719,369
+0.03(+15.04%)
Mar 12, 2024
0.2500
0.2591
0.1826
0.1955
2,832,653
-0.06(-24.58%)
Mar 11, 2024
0.2700
0.2757
0.2500
0.2592
548,266
-0.00(-0.31%)
Mar 08, 2024
0.2908
0.3000
0.2472
0.2600
1,136,519
-0.02(-8.77%)
Mar 07, 2024
0.3010
0.3098
0.2800
0.2850
1,327,626
-0.03(-9.87%)
Mar 06, 2024
0.2500
0.3190
0.2500
0.3162
3,256,350
+0.07(+26.48%)
Mar 05, 2024
0.3301
0.3301
0.2200
0.2500
3,745,954
-0.10(-28.57%)
Mar 04, 2024
0.3000
0.3963
0.2848
0.3500
5,352,121
+0.05(+16.67%)
Mar 01, 2024
0.3200
0.3245
0.2750
0.3000
2,868,069
-0.01(-4.25%)
Feb 29, 2024
0.3567
0.3600
0.2529
0.3133
12,387,731
-0.08(-21.18%)
Feb 28, 2024
0.6256
0.7408
0.3880
0.3975
26,692,640
-0.17(-30.26%)
Feb 27, 2024
0.3660
0.6199
0.3190
0.5700
26,912,260
+0.24(+74.05%)
Feb 26, 2024
0.2600
0.3294
0.2500
0.3275
1,518,448
+0.07(+25.96%)
Feb 23, 2024
0.2680
0.2796
0.2510
0.2600
514,136
-0.01(-3.31%)
Feb 22, 2024
0.2400
0.2830
0.2410
0.2689
537,268
+0.03(+13.03%)
Feb 21, 2024
0.2300
0.2379
0.2148
0.2379
221,626
+0.01(+4.34%)
Feb 20, 2024
0.2300
0.2466
0.2144
0.2280
306,931
-0.01(-3.39%)
Feb 16, 2024
0.2636
0.2650
0.2300
0.2360
569,491
-0.00(-1.34%)
Feb 15, 2024
0.1900
0.2394
0.1900
0.2392
521,849
+0.04(+20.20%)
Feb 14, 2024
0.2030
0.2241
0.1850
0.1990
210,532
+0.01(+6.82%)
Feb 13, 2024
0.2331
0.2377
0.1800
0.1863
404,339
-0.04(-16.46%)
Feb 12, 2024
0.2000
0.2500
0.1833
0.2230
1,385,890
+0.02(+12.29%)
Feb 09, 2024
0.1954
0.1999
0.1761
0.1986
323,889
+0.01(+7.12%)
Feb 08, 2024
0.1677
0.1899
0.1677
0.1854
368,841
+0.03(+16.46%)
Feb 07, 2024
0.1860
0.1866
0.1511
0.1592
677,347
-0.03(-14.82%)
Feb 06, 2024
0.2175
0.2280
0.1723
0.1869
384,029
-0.02(-9.62%)
Feb 05, 2024
0.2028
0.2219
0.1911
0.2068
334,012
+0.00(+2.17%)
Feb 02, 2024
0.2100
0.2100
0.1900
0.2024
539,646
-0.01(-2.46%)
Feb 01, 2024
0.2200
0.2300
0.1918
0.2075
382,955
-0.01(-5.25%)
Jan 31, 2024
0.2700
0.2900
0.2100
0.2190
650,409
-0.02(-10.25%)
Jan 30, 2024
0.2716
0.2723
0.2440
0.2440
619,490
-0.04(-12.86%)
Jan 29, 2024
0.2800
0.2800
0.2400
0.2800
420,858
+0.02(+6.06%)
Jan 26, 2024
0.2478
0.2995
0.2406
0.2640
803,137
+0.02(+10.18%)
Jan 25, 2024
0.2661
0.2798
0.2256
0.2396
376,346
-0.03(-9.65%)
Jan 24, 2024
0.2848
0.2858
0.2610
0.2652
210,053
-0.02(-8.30%)
Jan 23, 2024
0.2900
0.3000
0.2611
0.2892
347,196
-0.03(-8.19%)
Jan 22, 2024
0.2900
0.3298
0.2746
0.3150
322,283
+0.03(+8.62%)
Jan 19, 2024
0.2951
0.2995
0.2639
0.2900
252,484
+0.04(+15.49%)
Jan 18, 2024
0.3000
0.3003
0.2510
0.2511
248,604
-0.05(-15.28%)
Jan 17, 2024
0.2910
0.3100
0.2711
0.2964
139,157
+0.01(+1.82%)
Jan 16, 2024
0.3299
0.3299
0.2700
0.2911
353,324
-0.02(-7.65%)
Jan 12, 2024
0.3300
0.3357
0.3001
0.3152
342,491
+0.00(+0.41%)
Jan 11, 2024
0.3277
0.3320
0.3100
0.3139
228,086
-0.02(-7.08%)
Jan 10, 2024
0.3800
0.3801
0.2972
0.3378
697,884
-0.05(-13.03%)
Jan 09, 2024
0.4000
0.4016
0.3879
0.3884
129,750
-0.01(-3.29%)
Jan 08, 2024
0.4400
0.4511
0.3800
0.4016
310,238
-0.04(-9.53%)
Jan 05, 2024
0.4600
0.4600
0.4220
0.4439
178,045
-0.02(-3.42%)
Jan 04, 2024
0.5227
0.5300
0.4500
0.4596
252,220
-0.06(-11.62%)
Jan 03, 2024
0.5100
0.5432
0.5100
0.5200
149,983
+0.01(+1.96%)
Jan 02, 2024
0.5130
0.5899
0.5100
0.5100
311,508
-0.02(-4.05%)
Dec 29, 2023
0.5200
0.5364
0.4996
0.5315
231,650
-0.01(-1.61%)
Dec 28, 2023
0.5400
0.5496
0.5000
0.5402
337,870
+0.03(+4.89%)
Dec 27, 2023
0.5300
0.5300
0.4800
0.5150
453,182
+0.02(+4.36%)
Dec 26, 2023
0.5453
0.5700
0.3983
0.4935
549,657
-0.04(-6.89%)
Dec 22, 2023
0.5700
0.5700
0.5201
0.5300
279,505
-0.04(-7.23%)
Dec 21, 2023
0.5900
0.6018
0.5500
0.5713
171,284
-0.01(-1.89%)
Dec 20, 2023
0.6200
0.6300
0.5664
0.5823
199,121
-0.05(-7.57%)
Dec 19, 2023
0.6267
0.6400
0.5841
0.6300
217,999
+0.00(+0.00%)
Dec 18, 2023
0.5900
0.6399
0.5560
0.6300
436,054
+0.07(+11.50%)
Dec 15, 2023
0.6400
0.6410
0.5600
0.5650
453,335
-0.06(-9.61%)
Dec 14, 2023
0.6200
0.6890
0.6000
0.6251
238,787
+0.01(+0.82%)
Dec 13, 2023
0.6195
0.6200
0.5700
0.6200
185,351
-0.01(-2.21%)
Dec 12, 2023
0.6582
0.7000
0.5882
0.6340
168,319
-0.01(-1.05%)
Dec 11, 2023
0.6600
0.6630
0.6000
0.6407
140,527
+0.02(+3.12%)
Dec 08, 2023
0.6800
0.6838
0.5821
0.6213
209,871
-0.05(-6.99%)
Dec 07, 2023
0.7459
0.7459
0.6500
0.6680
280,276
-0.04(-5.92%)
Dec 06, 2023
0.8352
0.8526
0.6700
0.7100
373,714
-0.13(-14.99%)
Dec 05, 2023
0.8401
0.8968
0.7900
0.8352
668,505
-0.03(-3.29%)
Dec 04, 2023
0.9000
1.240
0.7900
0.8636
538,053
-0.02(-2.30%)
Dec 01, 2023
0.6749
0.9250
0.6640
0.8839
698,552
+0.22(+33.14%)
Nov 30, 2023
0.6800
0.6800
0.6300
0.6639
152,595
+0.06(+9.10%)
Nov 29, 2023
0.6100
0.6498
0.6070
0.6085
102,050
+0.01(+1.47%)
Nov 28, 2023
0.5812
0.6100
0.5634
0.5997
144,479
+0.06(+11.14%)
Nov 27, 2023
0.5780
0.6258
0.5000
0.5396
176,173
-0.02(-3.68%)
Nov 24, 2023
0.5800
0.6109
0.5550
0.5602
119,140
-0.02(-3.25%)
Nov 22, 2023
0.6400
0.6800
0.5510
0.5790
470,793
-0.02(-3.50%)
Nov 21, 2023
0.8400
0.8645
0.5967
0.6000
472,480
-0.27(-31.03%)
Nov 20, 2023
0.8500
0.9087
0.8000
0.8700
159,351
+0.04(+4.53%)
Nov 17, 2023
0.8300
0.9054
0.8000
0.8323
214,346
+0.01(+1.49%)
Nov 16, 2023
0.9200
0.9300
0.8053
0.8201
43,040
-0.10(-10.39%)
Nov 15, 2023
0.9300
0.9400
0.8787
0.9152
81,817
+0.07(+7.66%)
Nov 14, 2023
0.9800
1.000
0.7831
0.8501
315,035
-0.15(-14.99%)
Nov 13, 2023
0.9700
1.050
0.9500
1.000
81,959
+0.00(+0.00%)
Nov 10, 2023
1.000
1.062
1.000
1.000
93,496
-0.03(-3.38%)
Nov 09, 2023
1.180
1.190
1.000
1.035
188,930
-0.12(-10.78%)
Nov 08, 2023
1.180
1.250
1.150
1.160
147,202
-0.02(-1.69%)
Nov 07, 2023
1.290
1.350
1.110
1.180
193,397
-0.08(-6.35%)
Nov 06, 2023
1.380
1.396
1.240
1.260
166,185
-0.08(-5.97%)
Nov 03, 2023
1.350
1.420
1.300
1.340
120,894
+0.02(+1.52%)
Nov 02, 2023
1.270
1.358
1.230
1.320
86,234
+0.07(+5.60%)
Nov 01, 2023
1.310
1.340
1.220
1.250
142,832
-0.09(-6.72%)
Oct 31, 2023
1.310
1.390
1.265
1.340
56,628
+0.01(+0.75%)
Oct 30, 2023
1.350
1.410
1.190
1.330
221,148
-0.01(-0.75%)
Oct 27, 2023
1.430
1.430
1.330
1.340
84,569
+0.08(+6.35%)
Oct 26, 2023
1.340
1.360
1.220
1.260
104,124
-0.10(-7.35%)
Oct 25, 2023
1.450
1.460
1.350
1.360
32,423
-0.07(-4.90%)
Oct 24, 2023
1.470
1.520
1.360
1.430
130,457
-0.06(-4.03%)
Oct 23, 2023
1.410
1.550
1.400
1.490
243,153
-0.06(-3.87%)
Oct 20, 2023
1.450
1.550
1.440
1.550
141,857
+0.07(+4.73%)
Oct 19, 2023
1.440
1.520
1.417
1.480
98,169
+0.00(+0.00%)
Oct 18, 2023
1.540
1.540
1.460
1.480
108,633
-0.03(-1.99%)
Oct 17, 2023
1.450
1.570
1.450
1.510
109,479
+0.05(+3.42%)
Oct 16, 2023
1.410
1.500
1.410
1.460
98,742
+0.02(+1.39%)
Oct 13, 2023
1.400
1.440
1.370
1.440
94,538
+0.05(+3.60%)
Oct 12, 2023
1.560
1.570
1.305
1.390
251,198
-0.16(-10.32%)
Oct 11, 2023
1.670
1.690
1.501
1.550
177,428
-0.16(-9.36%)
Oct 10, 2023
1.700
1.888
1.630
1.710
244,198
+0.05(+3.01%)
Oct 09, 2023
1.790
1.790
1.610
1.660
117,742
-0.13(-7.26%)
Oct 06, 2023
1.790
1.830
1.702
1.790
85,900
+0.05(+2.87%)
Oct 05, 2023
1.800
1.836
1.620
1.740
251,128
-0.04(-2.25%)
Oct 04, 2023
1.670
1.820
1.630
1.780
162,410
+0.11(+6.59%)
Oct 03, 2023
1.670
1.760
1.550
1.670
348,285
+0.00(+0.00%)
Oct 02, 2023
1.500
1.950
1.400
1.670
1,469,800
+0.24(+16.78%)
Sep 29, 2023
2.400
2.505
1.350
1.430
2,447,015
-0.97(-40.29%)
Sep 28, 2023
2.400
2.535
2.390
2.395
78,616
-0.05(-2.04%)
Sep 27, 2023
2.850
2.850
2.385
2.445
181,049
-0.31(-11.09%)
Sep 26, 2023
2.840
2.910
2.730
2.750
90,577
-0.15(-5.17%)
Sep 25, 2023
2.990
2.915
2.810
2.900
99,057
-0.16(-5.23%)
Sep 22, 2023
3.020
3.150
2.960
3.060
32,091
+0.02(+0.66%)
Sep 21, 2023
3.090
3.150
2.972
3.040
47,976
-0.11(-3.49%)
Sep 20, 2023
3.170
3.280
3.129
3.150
32,288
-0.07(-2.17%)
Sep 19, 2023
3.210
3.320
3.150
3.220
26,271
+0.00(+0.00%)
Sep 18, 2023
3.300
3.360
3.190
3.220
59,326
-0.13(-3.88%)
Sep 15, 2023
3.300
3.440
3.150
3.350
366,412
+0.11(+3.40%)
Sep 14, 2023
3.100
3.400
3.040
3.240
58,638
+0.19(+6.23%)
Sep 13, 2023
2.960
3.160
2.960
3.050
69,521
+0.11(+3.74%)
Sep 12, 2023
3.110
3.250
2.940
2.940
94,622
-0.21(-6.67%)
Sep 11, 2023
3.240
3.310
3.110
3.150
48,229
-0.10(-3.08%)
Sep 08, 2023
3.230
3.370
3.150
3.250
40,493
+0.03(+0.93%)
Sep 07, 2023
3.270
3.430
3.140
3.220
45,849
-0.13(-3.88%)
Sep 06, 2023
3.350
3.460
3.210
3.350
67,619
-0.07(-2.05%)
Sep 05, 2023
3.170
3.620
3.150
3.420
79,617
+0.23(+7.21%)
Sep 01, 2023
3.320
3.360
3.190
3.190
24,240
-0.14(-4.20%)
Aug 31, 2023
3.380
3.600
3.280
3.330
33,098
-0.11(-3.20%)
Aug 30, 2023
3.490
3.590
3.358
3.440
29,992
+0.01(+0.29%)
Aug 29, 2023
3.160
3.680
3.151
3.430
139,950
+0.26(+8.20%)
Aug 28, 2023
3.150
3.270
3.100
3.170
29,554
+0.07(+2.26%)
Aug 25, 2023
3.150
3.155
3.050
3.100
35,131
-0.08(-2.52%)
Aug 24, 2023
3.170
3.190
3.010
3.180
41,269
+0.02(+0.63%)
Aug 23, 2023
3.210
3.210
3.080
3.160
37,059
-0.04(-1.25%)
Aug 22, 2023
3.250
3.263
3.120
3.200
16,116
-0.05(-1.54%)
Aug 21, 2023
3.270
3.290
3.040
3.250
52,755
+0.02(+0.62%)
Aug 18, 2023
3.190
3.250
3.080
3.230
45,587
+0.02(+0.62%)
Aug 17, 2023
3.020
3.230
2.995
3.210
95,158
+0.19(+6.29%)
Aug 16, 2023
3.250
3.250
2.950
3.020
94,885
-0.22(-6.79%)
Aug 15, 2023
3.420
3.420
3.150
3.240
107,142
-0.09(-2.70%)
Aug 14, 2023
3.270
3.480
3.250
3.330
58,113
-0.02(-0.60%)
Aug 11, 2023
3.220
3.420
3.210
3.350
95,569
+0.10(+3.08%)
Aug 10, 2023
3.270
3.400
3.170
3.250
84,191
-0.02(-0.61%)
Aug 09, 2023
3.330
3.500
3.250
3.270
117,951
-0.07(-2.10%)
Aug 08, 2023
3.480
3.510
3.310
3.340
90,527
-0.15(-4.30%)
Aug 07, 2023
3.340
3.720
3.251
3.490
294,286
+0.20(+6.08%)
Aug 04, 2023
3.250
3.490
3.200
3.290
91,733
+0.02(+0.61%)
Aug 03, 2023
3.520
3.570
3.250
3.270
149,651
-0.34(-9.42%)
Aug 02, 2023
3.850
3.870
3.480
3.610
265,477
-0.28(-7.20%)
Aug 01, 2023
4.000
4.000
3.780
3.890
81,046
-0.09(-2.26%)
Jul 31, 2023
3.950
4.100
3.770
3.980
356,891
+0.05(+1.27%)
Jul 28, 2023
3.750
4.030
3.750
3.930
272,785
+0.17(+4.52%)
Jul 27, 2023
3.820
3.960
3.730
3.760
342,168
+0.05(+1.35%)
Jul 26, 2023
3.450
3.800
3.360
3.710
390,179
+0.34(+10.09%)
Jul 25, 2023
3.410
3.500
3.230
3.370
252,341
+0.01(+0.30%)
Jul 24, 2023
3.290
3.380
3.210
3.360
158,807
+0.05(+1.51%)
Jul 21, 2023
3.310
3.420
3.260
3.310
84,063
+0.06(+1.85%)
Jul 20, 2023
3.600
3.740
3.201
3.250
229,965
-0.32(-8.96%)
Jul 19, 2023
3.520
3.700
3.480
3.570
290,258
+0.07(+2.00%)
Jul 18, 2023
3.210
3.525
3.100
3.500
413,146
+0.25(+7.53%)
Jul 17, 2023
3.170
3.290
3.085
3.255
183,276
+0.06(+2.04%)
Jul 14, 2023
3.180
3.320
3.032
3.190
254,164
-0.02(-0.62%)
Jul 13, 2023
3.000
3.230
3.000
3.210
440,753
+0.18(+5.94%)
Jul 12, 2023
3.160
3.298
2.970
3.030
675,952
+0.03(+1.17%)
Jul 11, 2023
3.400
3.590
2.960
2.995
820,555
-0.48(-13.69%)
Jul 10, 2023
4.350
4.350
3.392
3.470
1,281,978
-0.79(-18.54%)
Jul 07, 2023
5.180
5.200
4.230
4.260
826,357
-0.94(-18.08%)
Jul 06, 2023
5.430
5.480
5.020
5.200
368,070
-0.33(-5.97%)
Jul 05, 2023
5.360
5.740
5.200
5.530
491,779
+0.23(+4.34%)
Jul 03, 2023
5.200
5.350
5.010
5.300
173,023
+0.08(+1.53%)
Jun 30, 2023
5.200
5.386
4.750
5.220
1,832,456
+0.06(+1.16%)
Jun 29, 2023
4.670
5.420
4.600
5.160
583,643
+0.63(+13.91%)
Jun 28, 2023
4.800
5.560
4.430
4.530
693,838
-0.27(-5.62%)
Jun 27, 2023
4.670
4.910
4.540
4.800
442,607
+0.10(+2.13%)
Jun 26, 2023
4.480
4.915
4.380
4.700
729,028
+0.20(+4.44%)
Jun 23, 2023
4.800
4.970
4.321
4.500
801,797
-0.30(-6.25%)
Jun 22, 2023
4.700
5.040
4.635
4.800
418,103
+0.10(+2.13%)
Jun 21, 2023
4.490
4.750
4.360
4.700
756,794
+0.15(+3.30%)
Jun 20, 2023
3.970
4.550
3.910
4.550
822,534
+0.63(+16.07%)
Jun 16, 2023
4.000
4.250
3.660
3.920
874,169
-0.08(-2.00%)
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.