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
MGO Global Inc. - Common Stock
(NQ:
MGOL
)
0.4050
-0.0150 (-3.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
0.6400
0.6550
0.5900
0.5950
617,124
-0.09(-13.45%)
May 30, 2024
0.5980
0.7111
0.5810
0.6875
1,477,601
+0.04(+6.29%)
May 29, 2024
0.5669
0.6580
0.5669
0.6468
1,429,433
-0.01(-1.43%)
May 28, 2024
0.5896
0.7200
0.5500
0.6562
3,192,596
+0.06(+10.66%)
May 24, 2024
0.6700
0.7100
0.5670
0.5930
3,577,942
-0.13(-17.76%)
May 23, 2024
0.7845
0.8168
0.6500
0.7211
8,883,988
-0.44(-37.84%)
May 22, 2024
1.530
1.830
1.060
1.160
83,901,608
-0.09(-7.20%)
May 21, 2024
0.6400
1.490
0.5500
1.250
336,024,320
+1.02(+443.71%)
May 20, 2024
0.2440
0.2475
0.2200
0.2299
2,090,607
-0.01(-5.39%)
May 17, 2024
0.2545
0.2595
0.2400
0.2430
228,669
+0.00(+1.25%)
May 16, 2024
0.2300
0.2599
0.2300
0.2400
101,683
+0.01(+4.35%)
May 15, 2024
0.2250
0.2450
0.2174
0.2300
129,009
+0.01(+4.36%)
May 14, 2024
0.2160
0.2350
0.2060
0.2204
75,616
+0.00(+0.41%)
May 13, 2024
0.2198
0.2269
0.2053
0.2195
194,450
+0.01(+3.88%)
May 10, 2024
0.2308
0.2309
0.2101
0.2113
45,641
+0.00(+0.52%)
May 09, 2024
0.2200
0.2300
0.1905
0.2102
266,435
-0.02(-8.09%)
May 08, 2024
0.2250
0.2370
0.2212
0.2287
12,807
+0.00(+1.69%)
May 07, 2024
0.2320
0.2400
0.2249
0.2249
46,301
+0.00(+1.76%)
May 06, 2024
0.2338
0.2400
0.2210
0.2210
115,967
-0.01(-4.74%)
May 03, 2024
0.2264
0.2436
0.2212
0.2320
63,299
-0.00(-0.34%)
May 02, 2024
0.2500
0.2500
0.2277
0.2328
118,829
-0.02(-6.84%)
May 01, 2024
0.2400
0.2520
0.2360
0.2499
16,026
+0.01(+6.11%)
Apr 30, 2024
0.2410
0.2600
0.2224
0.2355
202,077
-0.00(-1.88%)
Apr 29, 2024
0.2350
0.2480
0.2235
0.2400
128,345
+0.02(+8.60%)
Apr 26, 2024
0.2254
0.2323
0.2160
0.2210
31,308
-0.01(-5.96%)
Apr 25, 2024
0.2210
0.2499
0.2150
0.2350
278,766
+0.01(+2.26%)
Apr 24, 2024
0.2430
0.2430
0.2207
0.2298
53,656
-0.00(-0.52%)
Apr 23, 2024
0.2223
0.2399
0.2222
0.2310
45,775
+0.01(+3.96%)
Apr 22, 2024
0.2390
0.2490
0.2200
0.2222
99,028
-0.00(-1.81%)
Apr 19, 2024
0.2370
0.2499
0.2230
0.2263
496,338
-0.01(-5.31%)
Apr 18, 2024
0.2300
0.2499
0.2100
0.2390
34,638
+0.02(+7.17%)
Apr 17, 2024
0.2200
0.2300
0.2015
0.2230
211,436
+0.00(+1.36%)
Apr 16, 2024
0.2410
0.2440
0.2159
0.2200
283,794
-0.03(-12.35%)
Apr 15, 2024
0.2780
0.2800
0.2412
0.2510
187,096
-0.02(-8.73%)
Apr 12, 2024
0.2870
0.2950
0.2665
0.2750
59,021
-0.02(-7.09%)
Apr 11, 2024
0.2953
0.2999
0.2607
0.2960
148,612
+0.00(+0.24%)
Apr 10, 2024
0.2911
0.3107
0.2900
0.2953
100,581
-0.02(-5.69%)
Apr 09, 2024
0.2900
0.3199
0.2801
0.3131
152,566
+0.04(+12.87%)
Apr 08, 2024
0.2760
0.3000
0.2625
0.2774
176,198
-0.00(-0.93%)
Apr 05, 2024
0.2827
0.3009
0.2750
0.2800
365,289
-0.00(-1.06%)
Apr 04, 2024
0.3000
0.3098
0.2734
0.2830
209,413
-0.02(-7.52%)
Apr 03, 2024
0.3200
0.3350
0.3000
0.3060
560,268
-0.01(-4.02%)
Apr 02, 2024
0.3900
0.3900
0.3000
0.3188
1,020,342
-0.09(-21.36%)
Apr 01, 2024
0.4350
0.4399
0.4000
0.4054
693,842
+0.00(+0.07%)
Mar 28, 2024
0.4300
0.4349
0.4026
0.4051
396,792
-0.04(-9.78%)
Mar 27, 2024
0.3889
0.4650
0.3712
0.4490
1,411,995
+0.08(+20.70%)
Mar 26, 2024
0.3640
0.4210
0.3640
0.3720
351,121
-0.01(-2.11%)
Mar 25, 2024
0.3660
0.3861
0.3500
0.3800
46,327
+0.01(+1.88%)
Mar 22, 2024
0.3300
0.3760
0.3300
0.3730
96,335
+0.01(+2.11%)
Mar 21, 2024
0.3589
0.3780
0.3500
0.3653
52,309
-0.00(-1.27%)
Mar 20, 2024
0.3420
0.3750
0.3073
0.3700
447,709
+0.02(+5.41%)
Mar 19, 2024
0.3800
0.3799
0.3000
0.3510
155,891
-0.02(-5.14%)
Mar 18, 2024
0.3850
0.3859
0.3603
0.3700
90,569
-0.02(-4.64%)
Mar 15, 2024
0.3875
0.3899
0.3700
0.3880
98,398
-0.00(-0.49%)
Mar 14, 2024
0.3729
0.4000
0.3729
0.3899
79,856
+0.02(+4.81%)
Mar 13, 2024
0.3800
0.3940
0.3703
0.3720
23,470
-0.00(-1.25%)
Mar 12, 2024
0.3744
0.3928
0.3702
0.3767
38,205
-0.01(-2.16%)
Mar 11, 2024
0.3900
0.4070
0.3800
0.3850
162,719
-0.01(-3.27%)
Mar 08, 2024
0.3990
0.3990
0.3800
0.3980
72,173
+0.02(+4.46%)
Mar 07, 2024
0.3810
0.4000
0.3800
0.3810
44,509
-0.01(-2.31%)
Mar 06, 2024
0.3900
0.4050
0.3900
0.3900
75,010
-0.02(-3.70%)
Mar 05, 2024
0.3701
0.4058
0.3701
0.4050
71,432
+0.03(+7.43%)
Mar 04, 2024
0.3861
0.3899
0.3700
0.3770
191,288
-0.01(-2.58%)
Mar 01, 2024
0.3700
0.3900
0.3600
0.3870
220,594
+0.02(+5.56%)
Feb 29, 2024
0.4300
0.4300
0.3450
0.3666
727,702
-0.04(-9.95%)
Feb 28, 2024
0.4300
0.4375
0.4060
0.4071
84,805
-0.02(-5.37%)
Feb 27, 2024
0.4332
0.4400
0.4137
0.4302
103,021
+0.01(+1.30%)
Feb 26, 2024
0.3883
0.4400
0.3705
0.4247
204,633
+0.04(+10.31%)
Feb 23, 2024
0.3800
0.3900
0.3701
0.3850
138,689
+0.00(+0.10%)
Feb 22, 2024
0.4040
0.4089
0.3800
0.3846
190,389
-0.01(-3.10%)
Feb 21, 2024
0.3900
0.4149
0.3869
0.3969
278,767
-0.00(-0.80%)
Feb 20, 2024
0.3900
0.4388
0.3900
0.4001
449,705
-0.00(-0.47%)
Feb 16, 2024
0.4000
0.4470
0.3750
0.4020
753,469
-0.01(-2.90%)
Feb 15, 2024
0.4600
0.5050
0.3924
0.4140
5,828,945
-0.02(-3.72%)
Feb 14, 2024
0.4666
0.8100
0.4200
0.4300
4,939,094
+0.02(+5.39%)
Feb 13, 2024
0.3940
0.4200
0.3903
0.4080
125,869
+0.03(+8.80%)
Feb 12, 2024
0.3814
0.3900
0.3700
0.3750
34,780
+0.00(+1.19%)
Feb 09, 2024
0.3894
0.3895
0.3587
0.3706
31,173
-0.01(-2.04%)
Feb 08, 2024
0.3800
0.3800
0.3500
0.3783
108,568
+0.00(+1.15%)
Feb 07, 2024
0.3890
0.4000
0.3600
0.3740
95,959
-0.00(-1.14%)
Feb 06, 2024
0.3820
0.3850
0.3607
0.3783
127,550
-0.01(-3.07%)
Feb 05, 2024
0.4200
0.4300
0.3901
0.3903
84,284
-0.03(-7.07%)
Feb 02, 2024
0.4300
0.4410
0.3603
0.4200
274,034
-0.02(-4.52%)
Feb 01, 2024
0.4355
0.4448
0.4100
0.4399
118,370
+0.01(+2.78%)
Jan 31, 2024
0.4504
0.4600
0.4201
0.4280
130,594
-0.00(-0.23%)
Jan 30, 2024
0.4688
0.4899
0.4232
0.4290
160,576
-0.02(-4.67%)
Jan 29, 2024
0.4400
0.4500
0.4272
0.4500
95,647
+0.01(+3.21%)
Jan 26, 2024
0.4499
0.4599
0.4350
0.4360
86,669
-0.00(-1.00%)
Jan 25, 2024
0.4553
0.4599
0.4330
0.4404
188,481
-0.03(-7.03%)
Jan 24, 2024
0.4530
0.4806
0.4457
0.4737
168,306
+0.00(+0.36%)
Jan 23, 2024
0.4600
0.4900
0.4415
0.4720
149,139
+0.03(+6.91%)
Jan 22, 2024
0.4321
0.4500
0.4300
0.4415
101,070
+0.01(+2.44%)
Jan 19, 2024
0.4810
0.5043
0.4200
0.4310
264,274
-0.05(-10.58%)
Jan 18, 2024
0.5195
0.5200
0.4700
0.4820
152,592
-0.04(-7.22%)
Jan 17, 2024
0.5250
0.5500
0.4810
0.5195
261,736
-0.01(-1.98%)
Jan 16, 2024
0.8186
0.8300
0.4925
0.5300
1,646,932
-0.18(-25.87%)
Jan 12, 2024
0.9000
0.9848
0.7100
0.7150
1,573,029
-0.16(-17.93%)
Jan 11, 2024
0.7500
0.9748
0.7231
0.8712
2,232,473
+0.10(+12.40%)
Jan 10, 2024
0.6500
0.8000
0.6300
0.7751
1,466,380
+0.15(+24.45%)
Jan 09, 2024
0.6380
0.7273
0.5220
0.6228
3,439,169
+0.04(+6.10%)
Jan 08, 2024
0.4400
0.6622
0.4409
0.5870
1,111,504
+0.13(+29.30%)
Jan 05, 2024
0.4950
0.4950
0.4400
0.4540
72,138
-0.03(-6.22%)
Jan 04, 2024
0.5008
0.5008
0.4610
0.4841
22,215
-0.00(-1.00%)
Jan 03, 2024
0.4745
0.5200
0.4650
0.4890
80,523
+0.01(+3.06%)
Jan 02, 2024
0.4101
0.4900
0.4004
0.4745
227,539
+0.04(+10.35%)
Dec 29, 2023
0.4600
0.4700
0.4300
0.4300
82,869
-0.02(-4.76%)
Dec 28, 2023
0.4500
0.4900
0.4410
0.4515
44,168
-0.00(-0.48%)
Dec 27, 2023
0.4636
0.4711
0.4451
0.4537
46,481
+0.00(+0.80%)
Dec 26, 2023
0.4400
0.4800
0.4400
0.4501
101,069
-0.00(-1.08%)
Dec 22, 2023
0.4455
0.4599
0.4310
0.4550
36,951
+0.01(+3.15%)
Dec 21, 2023
0.4550
0.4550
0.4301
0.4411
33,968
-0.02(-4.09%)
Dec 20, 2023
0.4330
0.4600
0.4291
0.4599
44,970
-0.00(-1.03%)
Dec 19, 2023
0.4700
0.4788
0.4206
0.4647
42,741
-0.00(-0.73%)
Dec 18, 2023
0.4647
0.4681
0.4005
0.4681
149,308
+0.02(+4.02%)
Dec 15, 2023
0.4511
0.4780
0.3962
0.4500
84,348
-0.02(-3.43%)
Dec 14, 2023
0.4500
0.4750
0.4460
0.4660
92,260
+0.01(+1.30%)
Dec 13, 2023
0.4500
0.4840
0.4401
0.4600
89,201
+0.01(+2.00%)
Dec 12, 2023
0.4799
0.4799
0.4475
0.4510
70,292
-0.03(-6.39%)
Dec 11, 2023
0.4400
0.5200
0.4400
0.4818
229,440
+0.01(+2.99%)
Dec 08, 2023
0.4508
0.4733
0.4495
0.4678
71,492
+0.02(+4.65%)
Dec 07, 2023
0.4800
0.4800
0.4400
0.4470
61,824
+0.00(+0.45%)
Dec 06, 2023
0.4732
0.4750
0.4400
0.4450
143,973
-0.02(-3.72%)
Dec 05, 2023
0.4700
0.4800
0.4520
0.4622
34,257
-0.01(-2.53%)
Dec 04, 2023
0.4700
0.5001
0.4550
0.4742
85,293
-0.01(-2.05%)
Dec 01, 2023
0.4900
0.5200
0.4415
0.4841
162,179
-0.02(-4.70%)
Nov 30, 2023
0.5100
0.5100
0.4900
0.5080
39,007
-0.00(-0.39%)
Nov 29, 2023
0.4383
0.5350
0.4383
0.5100
327,961
+0.07(+15.38%)
Nov 28, 2023
0.4333
0.4499
0.4232
0.4420
108,067
-0.00(-0.67%)
Nov 27, 2023
0.4700
0.4700
0.4411
0.4450
57,244
-0.01(-1.16%)
Nov 24, 2023
0.4660
0.4660
0.4500
0.4502
38,559
-0.00(-0.02%)
Nov 22, 2023
0.4895
0.4895
0.4400
0.4503
176,062
-0.03(-6.19%)
Nov 21, 2023
0.4800
0.5250
0.4800
0.4800
348,880
-0.01(-2.28%)
Nov 20, 2023
0.4900
0.5250
0.4882
0.4912
387,896
-0.06(-10.69%)
Nov 17, 2023
0.4800
0.5550
0.4604
0.5500
398,928
+0.05(+10.40%)
Nov 16, 2023
0.5639
0.5694
0.4601
0.4982
735,032
-0.10(-16.41%)
Nov 15, 2023
0.6101
0.7318
0.5600
0.5960
10,057,332
+0.09(+18.02%)
Nov 14, 2023
0.5000
0.5400
0.4651
0.5050
4,699,385
+0.01(+1.61%)
Nov 13, 2023
0.4900
0.5050
0.4610
0.4970
27,951
-0.00(-0.88%)
Nov 10, 2023
0.4600
0.5100
0.4600
0.5014
51,747
+0.03(+6.00%)
Nov 09, 2023
0.4867
0.4973
0.4400
0.4730
65,651
-0.03(-5.59%)
Nov 08, 2023
0.4900
0.5200
0.4817
0.5010
57,587
+0.02(+4.68%)
Nov 07, 2023
0.4400
0.4799
0.4301
0.4786
98,747
+0.02(+4.04%)
Nov 06, 2023
0.4800
0.4925
0.4200
0.4600
14,510
-0.01(-3.16%)
Nov 03, 2023
0.4800
0.5198
0.4600
0.4750
55,800
+0.01(+3.26%)
Nov 02, 2023
0.4360
0.4750
0.4313
0.4600
41,146
+0.01(+2.68%)
Nov 01, 2023
0.4400
0.4480
0.4034
0.4480
61,466
+0.00(+0.00%)
Oct 31, 2023
0.4300
0.4500
0.4000
0.4480
70,459
+0.03(+6.90%)
Oct 30, 2023
0.4400
0.4366
0.3931
0.4191
119,757
-0.03(-6.89%)
Oct 27, 2023
0.4895
0.4952
0.4303
0.4501
241,229
-0.04(-8.12%)
Oct 26, 2023
0.5320
0.5320
0.4204
0.4899
479,318
-0.06(-11.41%)
Oct 25, 2023
0.5550
0.6079
0.5400
0.5530
37,905
-0.01(-1.78%)
Oct 24, 2023
0.5800
0.6200
0.5630
0.5630
41,329
-0.01(-1.50%)
Oct 23, 2023
0.6300
0.6300
0.5629
0.5716
72,445
-0.03(-4.48%)
Oct 20, 2023
0.5991
0.6199
0.5900
0.5984
30,772
+0.01(+1.42%)
Oct 19, 2023
0.6180
0.6250
0.5900
0.5900
44,027
-0.02(-3.25%)
Oct 18, 2023
0.6200
0.6200
0.5817
0.6098
56,820
+0.01(+1.13%)
Oct 17, 2023
0.6000
0.6298
0.6000
0.6030
22,214
+0.00(+0.00%)
Oct 16, 2023
0.6400
0.6400
0.6020
0.6030
39,663
-0.02(-2.74%)
Oct 13, 2023
0.6500
0.6500
0.6000
0.6200
74,937
-0.03(-4.60%)
Oct 12, 2023
0.6799
0.7100
0.6225
0.6499
69,376
-0.03(-4.41%)
Oct 11, 2023
0.7500
0.7649
0.6500
0.6799
100,869
-0.07(-9.35%)
Oct 10, 2023
0.7100
0.7500
0.7100
0.7500
21,646
+0.01(+1.21%)
Oct 09, 2023
0.7900
0.7900
0.7126
0.7410
40,615
-0.04(-5.00%)
Oct 06, 2023
0.8600
0.8642
0.7000
0.7800
122,390
+0.00(+0.00%)
Oct 05, 2023
0.8120
0.9150
0.7553
0.7800
124,580
-0.10(-11.61%)
Oct 04, 2023
0.9000
0.9000
0.8500
0.8825
56,177
-0.01(-0.83%)
Oct 03, 2023
0.9500
0.9500
0.8508
0.8899
113,904
-0.04(-4.22%)
Oct 02, 2023
0.9700
0.9700
0.9100
0.9291
33,764
-0.01(-1.16%)
Sep 29, 2023
0.9500
0.9550
0.9200
0.9400
42,869
+0.01(+1.08%)
Sep 28, 2023
0.9499
0.9499
0.9300
0.9300
8,787
+0.00(+0.00%)
Sep 27, 2023
0.9200
0.9500
0.9160
0.9300
21,982
+0.00(+0.00%)
Sep 26, 2023
0.9100
0.9500
0.9100
0.9300
25,256
+0.01(+1.09%)
Sep 25, 2023
0.9201
0.9400
0.9135
0.9200
20,881
-0.02(-1.60%)
Sep 22, 2023
0.9500
0.9686
0.9201
0.9350
20,424
-0.00(-0.20%)
Sep 21, 2023
0.9400
0.9400
0.9115
0.9369
36,393
-0.01(-0.69%)
Sep 20, 2023
0.9400
0.9807
0.9301
0.9434
69,577
+0.02(+2.53%)
Sep 19, 2023
0.9400
0.9460
0.9100
0.9201
128,959
-0.02(-2.12%)
Sep 18, 2023
0.9500
0.9600
0.9399
0.9400
75,664
-0.01(-1.14%)
Sep 15, 2023
0.9198
0.9650
0.9157
0.9508
141,764
+0.03(+3.37%)
Sep 14, 2023
0.9453
0.9500
0.9100
0.9198
64,196
+0.01(+0.87%)
Sep 13, 2023
0.9300
0.9600
0.9119
0.9119
88,441
-0.02(-1.95%)
Sep 12, 2023
0.9478
0.9570
0.9200
0.9300
64,297
-0.01(-1.54%)
Sep 11, 2023
1.000
1.000
0.9206
0.9445
187,803
-0.04(-3.68%)
Sep 08, 2023
0.9600
1.030
0.9500
0.9806
120,288
+0.00(+0.06%)
Sep 07, 2023
1.030
1.040
0.9293
0.9800
197,864
-0.04(-3.92%)
Sep 06, 2023
1.050
1.080
1.010
1.020
152,252
-0.05(-4.67%)
Sep 05, 2023
1.070
1.100
1.050
1.070
97,682
+0.01(+0.94%)
Sep 01, 2023
1.060
1.189
1.040
1.060
488,652
-0.01(-0.88%)
Aug 31, 2023
1.060
1.090
1.060
1.069
83,514
-0.02(-1.89%)
Aug 30, 2023
1.110
1.110
1.060
1.090
68,444
+0.01(+0.87%)
Aug 29, 2023
1.100
1.105
1.050
1.081
74,753
+0.00(+0.06%)
Aug 28, 2023
1.120
1.129
1.040
1.080
124,885
+0.01(+0.93%)
Aug 25, 2023
1.050
1.160
1.040
1.070
392,665
+0.05(+4.90%)
Aug 24, 2023
1.070
1.070
1.010
1.020
110,337
-0.04(-3.77%)
Aug 23, 2023
1.060
1.080
1.030
1.060
133,976
+0.02(+1.92%)
Aug 22, 2023
1.110
1.140
1.000
1.040
214,528
-0.03(-2.80%)
Aug 21, 2023
1.110
1.140
1.050
1.070
194,700
+0.00(+0.00%)
Aug 18, 2023
1.020
1.150
1.020
1.070
331,907
+0.01(+0.94%)
Aug 17, 2023
1.220
1.220
1.030
1.060
477,325
-0.12(-10.17%)
Aug 16, 2023
1.180
1.210
1.150
1.180
345,227
-0.01(-0.84%)
Aug 15, 2023
1.380
1.450
1.120
1.190
1,964,216
-1.07(-47.35%)
Aug 14, 2023
2.300
2.300
2.080
2.260
1,078,486
+0.02(+0.86%)
Aug 11, 2023
2.180
2.280
2.100
2.241
407,486
+0.08(+3.74%)
Aug 10, 2023
2.150
2.219
2.030
2.160
365,156
+0.14(+6.67%)
Aug 09, 2023
1.930
2.150
1.920
2.025
774,705
+0.08(+4.38%)
Aug 08, 2023
1.890
2.000
1.780
1.940
335,006
+0.10(+5.43%)
Aug 07, 2023
1.860
1.890
1.762
1.840
165,604
+0.02(+1.10%)
Aug 04, 2023
1.880
1.880
1.790
1.820
70,691
+0.01(+0.55%)
Aug 03, 2023
1.750
1.849
1.690
1.810
369,619
+0.06(+3.43%)
Aug 02, 2023
1.770
1.810
1.730
1.750
133,615
-0.07(-3.85%)
Aug 01, 2023
1.780
1.840
1.740
1.820
125,325
+0.01(+0.55%)
Jul 31, 2023
1.800
1.875
1.750
1.810
194,579
+0.02(+1.12%)
Jul 28, 2023
1.790
1.870
1.790
1.790
166,959
+0.00(+0.00%)
Jul 27, 2023
1.900
1.945
1.790
1.790
210,161
-0.12(-6.28%)
Jul 26, 2023
1.920
1.950
1.861
1.910
197,990
+0.02(+1.06%)
Jul 25, 2023
1.920
2.020
1.860
1.890
396,097
-0.07(-3.57%)
Jul 24, 2023
2.330
2.330
1.950
1.960
1,263,292
-0.33(-14.41%)
Jul 21, 2023
2.330
2.368
2.160
2.290
1,346,996
+0.01(+0.44%)
Jul 20, 2023
2.290
2.330
2.230
2.280
274,389
+0.02(+0.88%)
Jul 19, 2023
2.260
2.350
2.230
2.260
317,490
+0.00(+0.00%)
Jul 18, 2023
2.300
2.650
2.210
2.260
1,686,563
-0.07(-3.00%)
Jul 17, 2023
2.650
2.680
2.230
2.330
1,220,319
-0.18(-7.17%)
Jul 14, 2023
2.750
2.820
2.450
2.510
722,992
-0.23(-8.39%)
Jul 13, 2023
2.890
3.050
2.650
2.740
999,393
-0.12(-4.20%)
Jul 12, 2023
2.810
3.158
2.700
2.860
1,464,216
+0.12(+4.38%)
Jul 11, 2023
2.530
2.780
2.510
2.740
543,904
+0.18(+7.03%)
Jul 10, 2023
2.490
2.624
2.420
2.560
329,050
+0.06(+2.40%)
Jul 07, 2023
2.610
2.680
2.340
2.500
474,080
-0.11(-4.21%)
Jul 06, 2023
2.520
2.650
2.420
2.610
373,991
+0.03(+1.16%)
Jul 05, 2023
2.620
2.860
2.520
2.580
590,392
-0.04(-1.53%)
Jul 03, 2023
2.280
2.620
2.270
2.620
668,320
+0.39(+17.49%)
Jun 30, 2023
2.650
2.719
2.080
2.230
1,209,670
-0.41(-15.53%)
Jun 29, 2023
2.720
2.890
2.630
2.640
538,631
-0.07(-2.58%)
Jun 28, 2023
2.770
2.820
2.610
2.710
452,552
+0.07(+2.65%)
Jun 27, 2023
2.760
2.950
2.520
2.640
929,767
-0.11(-4.00%)
Jun 26, 2023
2.800
3.080
2.730
2.750
1,007,713
-0.05(-1.79%)
Jun 23, 2023
3.060
3.250
2.700
2.800
1,631,846
-0.32(-10.26%)
Jun 22, 2023
2.600
3.250
2.580
3.120
6,328,971
+0.47(+17.74%)
Jun 21, 2023
2.520
2.779
2.271
2.650
2,592,036
+0.01(+0.38%)
Jun 20, 2023
2.130
2.840
2.060
2.640
13,152,049
+0.54(+25.71%)
Jun 16, 2023
2.200
2.200
2.030
2.100
686,593
-0.04(-1.87%)
Jun 15, 2023
2.030
2.240
1.970
2.140
1,040,704
+0.03(+1.42%)
Jun 14, 2023
2.150
2.430
1.950
2.110
1,740,040
-0.04(-1.86%)
Jun 13, 2023
2.040
2.309
1.930
2.150
1,549,241
+0.13(+6.44%)
Jun 12, 2023
2.250
2.630
2.020
2.020
6,852,270
-0.27(-11.79%)
Jun 09, 2023
1.830
2.710
1.710
2.290
17,525,170
+0.33(+16.84%)
Jun 08, 2023
2.470
2.765
1.830
1.960
15,085,130
-0.35(-15.15%)
Jun 07, 2023
1.290
2.440
1.260
2.310
33,786,896
+1.06(+84.80%)
Jun 06, 2023
1.180
1.250
1.135
1.250
269,580
+0.10(+8.70%)
Jun 05, 2023
1.160
1.160
1.107
1.150
177,355
+0.01(+0.88%)
Jun 02, 2023
1.070
1.160
1.070
1.140
517,899
+0.07(+6.54%)
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.