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
Movella Holdings Inc. - Common Stock
(NQ:
MVLA
)
0.0529
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2024
0.0529
0
-0.01(-15.22%)
Mar 28, 2024
0.0680
0.0698
0.0555
0.0624
3,923,213
-0.01(-17.35%)
Mar 27, 2024
0.0900
0.0918
0.0601
0.0755
7,854,459
-0.02(-19.94%)
Mar 26, 2024
0.1075
0.1122
0.0932
0.0943
3,267,167
-0.02(-19.40%)
Mar 25, 2024
0.1196
0.1199
0.0983
0.1170
4,828,085
-0.01(-5.65%)
Mar 22, 2024
0.1075
0.1550
0.1000
0.1240
17,298,900
+0.02(+15.35%)
Mar 21, 2024
0.1120
0.1263
0.0980
0.1075
14,668,529
-0.18(-62.08%)
Mar 20, 2024
0.2900
0.3075
0.2650
0.2835
2,989,490
-0.01(-3.18%)
Mar 19, 2024
0.2619
0.3658
0.2619
0.2928
5,549,947
+0.02(+8.44%)
Mar 18, 2024
0.2790
0.2830
0.2520
0.2700
966,835
-0.01(-2.28%)
Mar 15, 2024
0.2490
0.3400
0.2330
0.2763
4,855,810
+0.04(+14.65%)
Mar 14, 2024
0.2640
0.2697
0.2312
0.2410
415,491
-0.01(-5.49%)
Mar 13, 2024
0.2737
0.2769
0.2450
0.2550
354,211
-0.02(-5.56%)
Mar 12, 2024
0.2628
0.2800
0.2560
0.2700
366,440
+0.01(+2.23%)
Mar 11, 2024
0.2700
0.2800
0.2520
0.2641
308,754
+0.01(+2.88%)
Mar 08, 2024
0.2631
0.2700
0.2500
0.2567
164,683
+0.00(+0.27%)
Mar 07, 2024
0.2700
0.3192
0.2304
0.2560
442,674
-0.00(-0.39%)
Mar 06, 2024
0.2900
0.3300
0.2311
0.2570
867,631
-0.03(-10.76%)
Mar 05, 2024
0.3369
0.3410
0.2800
0.2880
329,288
-0.04(-12.46%)
Mar 04, 2024
0.3865
0.3865
0.3101
0.3290
454,541
-0.05(-13.44%)
Mar 01, 2024
0.3435
0.3969
0.3400
0.3801
579,818
+0.02(+5.12%)
Feb 29, 2024
0.3800
0.4122
0.3410
0.3616
946,010
-0.04(-9.60%)
Feb 28, 2024
0.2500
0.4600
0.2500
0.4000
7,803,956
+0.15(+61.29%)
Feb 27, 2024
0.2552
0.2740
0.2322
0.2480
348,599
-0.01(-4.62%)
Feb 26, 2024
0.2956
0.3300
0.2350
0.2600
1,213,197
-0.05(-16.13%)
Feb 23, 2024
0.3101
0.3200
0.3020
0.3100
60,715
+0.00(+0.00%)
Feb 22, 2024
0.3200
0.3400
0.3000
0.3100
211,348
+0.01(+2.99%)
Feb 21, 2024
0.3359
0.3600
0.2900
0.3010
271,074
-0.05(-13.08%)
Feb 20, 2024
0.3500
0.3640
0.3333
0.3463
224,229
+0.02(+6.55%)
Feb 16, 2024
0.3700
0.3700
0.3180
0.3250
69,905
-0.01(-4.13%)
Feb 15, 2024
0.3500
0.3500
0.3242
0.3390
73,241
+0.01(+2.54%)
Feb 14, 2024
0.3300
0.3800
0.2999
0.3306
287,206
-0.01(-3.56%)
Feb 13, 2024
0.3448
0.3800
0.3300
0.3428
162,213
-0.01(-3.16%)
Feb 12, 2024
0.3800
0.3800
0.3495
0.3540
83,922
-0.00(-0.98%)
Feb 09, 2024
0.3500
0.3740
0.3375
0.3575
99,695
+0.03(+7.94%)
Feb 08, 2024
0.3650
0.3770
0.3312
0.3312
65,207
-0.01(-2.62%)
Feb 07, 2024
0.3670
0.3800
0.3401
0.3401
50,560
-0.01(-1.85%)
Feb 06, 2024
0.3870
0.3949
0.3462
0.3465
135,202
-0.03(-8.79%)
Feb 05, 2024
0.3700
0.3949
0.3650
0.3799
40,698
+0.01(+2.65%)
Feb 02, 2024
0.3675
0.3999
0.3675
0.3701
32,035
-0.01(-3.80%)
Feb 01, 2024
0.3700
0.4000
0.3540
0.3847
54,244
+0.03(+8.98%)
Jan 31, 2024
0.3730
0.3900
0.3400
0.3530
216,493
-0.02(-5.36%)
Jan 30, 2024
0.3900
0.4100
0.3700
0.3730
58,155
-0.02(-4.36%)
Jan 29, 2024
0.4000
0.4200
0.3801
0.3900
148,821
+0.01(+2.60%)
Jan 26, 2024
0.3520
0.4207
0.3520
0.3801
93,659
+0.03(+8.04%)
Jan 25, 2024
0.3800
0.4043
0.3501
0.3518
121,281
-0.02(-6.19%)
Jan 24, 2024
0.3800
0.4151
0.3700
0.3750
135,499
-0.01(-1.52%)
Jan 23, 2024
0.4200
0.4300
0.3808
0.3808
439,642
-0.03(-7.12%)
Jan 22, 2024
0.4000
0.4500
0.4000
0.4100
105,361
+0.01(+2.50%)
Jan 19, 2024
0.4650
0.4650
0.4000
0.4000
46,525
-0.05(-12.09%)
Jan 18, 2024
0.4010
0.4685
0.3600
0.4550
225,189
+0.04(+9.66%)
Jan 17, 2024
0.4268
0.4395
0.4000
0.4149
106,777
-0.03(-5.70%)
Jan 16, 2024
0.4300
0.5000
0.4200
0.4400
517,759
+0.02(+5.24%)
Jan 12, 2024
0.5400
0.5400
0.3611
0.4181
369,135
-0.10(-19.60%)
Jan 11, 2024
0.5698
0.5698
0.5200
0.5200
35,220
-0.04(-7.19%)
Jan 10, 2024
0.5708
0.5710
0.5400
0.5603
51,963
-0.01(-1.93%)
Jan 09, 2024
0.5500
0.5764
0.5344
0.5713
34,461
+0.01(+1.93%)
Jan 08, 2024
0.6180
0.6359
0.5500
0.5605
185,203
-0.06(-9.67%)
Jan 05, 2024
0.6800
0.6800
0.6200
0.6205
101,626
-0.05(-7.11%)
Jan 04, 2024
0.6400
0.7000
0.6350
0.6680
88,373
+0.02(+2.79%)
Jan 03, 2024
0.6100
0.6950
0.6100
0.6499
153,462
+0.05(+7.96%)
Jan 02, 2024
0.6130
0.6261
0.5995
0.6020
98,395
-0.00(-0.50%)
Dec 29, 2023
0.7200
0.7390
0.5611
0.6050
480,704
-0.14(-18.39%)
Dec 28, 2023
0.7000
0.7980
0.6700
0.7413
516,379
+0.07(+10.64%)
Dec 27, 2023
0.5772
0.6806
0.5600
0.6700
550,745
+0.12(+21.60%)
Dec 26, 2023
0.5010
0.5980
0.5010
0.5510
493,237
+0.05(+9.98%)
Dec 22, 2023
0.4500
0.5200
0.4280
0.5010
457,520
+0.05(+10.47%)
Dec 21, 2023
0.4200
0.4794
0.4020
0.4535
259,394
+0.05(+11.40%)
Dec 20, 2023
0.3350
0.4508
0.3300
0.4071
1,209,481
+0.09(+28.83%)
Dec 19, 2023
0.3350
0.3590
0.3150
0.3160
235,026
-0.01(-4.24%)
Dec 18, 2023
0.4000
0.4000
0.3300
0.3300
361,760
-0.04(-11.05%)
Dec 15, 2023
0.3710
0.4200
0.3700
0.3710
136,226
-0.00(-1.30%)
Dec 14, 2023
0.3710
0.4043
0.3501
0.3759
228,849
+0.03(+7.40%)
Dec 13, 2023
0.3700
0.3700
0.3430
0.3500
101,360
+0.01(+2.04%)
Dec 12, 2023
0.3748
0.3770
0.3376
0.3430
178,983
-0.03(-8.48%)
Dec 11, 2023
0.3700
0.3904
0.3500
0.3748
177,865
+0.00(+1.30%)
Dec 08, 2023
0.3832
0.3950
0.3564
0.3700
188,985
-0.01(-2.63%)
Dec 07, 2023
0.4200
0.4200
0.3704
0.3800
103,487
-0.01(-2.56%)
Dec 06, 2023
0.4400
0.4487
0.3800
0.3900
146,419
-0.03(-7.58%)
Dec 05, 2023
0.4828
0.4849
0.4218
0.4220
168,654
-0.06(-12.99%)
Dec 04, 2023
0.4688
0.4900
0.4255
0.4850
338,438
+0.04(+8.11%)
Dec 01, 2023
0.4108
0.4600
0.3901
0.4486
693,238
+0.09(+24.96%)
Nov 30, 2023
0.3500
0.3800
0.3500
0.3590
184,189
-0.01(-2.45%)
Nov 29, 2023
0.3752
0.3941
0.3536
0.3680
122,244
+0.01(+2.19%)
Nov 28, 2023
0.3778
0.3950
0.3600
0.3601
47,090
-0.01(-1.61%)
Nov 27, 2023
0.4000
0.4000
0.3610
0.3660
213,945
-0.03(-8.50%)
Nov 24, 2023
0.3880
0.4122
0.3800
0.4000
727,701
+0.00(+0.00%)
Nov 22, 2023
0.3700
0.4190
0.3600
0.4000
167,513
+0.04(+11.11%)
Nov 21, 2023
0.3808
0.3808
0.3579
0.3600
62,895
-0.03(-7.67%)
Nov 20, 2023
0.4037
0.4037
0.3800
0.3899
79,318
-0.01(-2.50%)
Nov 17, 2023
0.4428
0.4500
0.3800
0.3999
237,217
-0.04(-8.91%)
Nov 16, 2023
0.4570
0.4676
0.4180
0.4390
62,636
+0.00(+0.46%)
Nov 15, 2023
0.4800
0.4800
0.4318
0.4370
41,844
-0.01(-2.89%)
Nov 14, 2023
0.4900
0.5200
0.4400
0.4500
84,571
-0.05(-10.00%)
Nov 13, 2023
0.5300
0.5300
0.4855
0.5000
72,288
-0.02(-4.03%)
Nov 10, 2023
0.5298
0.5762
0.5081
0.5210
107,312
+0.02(+3.68%)
Nov 09, 2023
0.5600
0.5931
0.5000
0.5025
148,351
-0.04(-6.93%)
Nov 08, 2023
0.4600
0.5400
0.4600
0.5399
134,512
+0.08(+17.17%)
Nov 07, 2023
0.4669
0.5000
0.4199
0.4608
56,598
-0.02(-4.00%)
Nov 06, 2023
0.5400
0.5400
0.4332
0.4800
139,401
-0.03(-6.25%)
Nov 03, 2023
0.4910
0.5360
0.4680
0.5120
81,140
+0.02(+3.96%)
Nov 02, 2023
0.4600
0.5185
0.4600
0.4925
80,999
+0.03(+5.57%)
Nov 01, 2023
0.4532
0.4891
0.4179
0.4665
61,589
+0.03(+6.02%)
Oct 31, 2023
0.4100
0.4579
0.3901
0.4400
51,023
+0.02(+5.04%)
Oct 30, 2023
0.4600
0.4600
0.3800
0.4189
149,854
-0.04(-7.91%)
Oct 27, 2023
0.4676
0.4734
0.4400
0.4549
49,987
+0.01(+1.11%)
Oct 26, 2023
0.4990
0.4996
0.4499
0.4499
102,596
-0.02(-4.68%)
Oct 25, 2023
0.4850
0.5030
0.4652
0.4720
20,395
-0.01(-1.87%)
Oct 24, 2023
0.5310
0.5389
0.4700
0.4810
54,842
-0.03(-5.35%)
Oct 23, 2023
0.5011
0.5292
0.4710
0.5082
256,623
+0.01(+3.02%)
Oct 20, 2023
0.5310
0.5550
0.4801
0.4933
58,782
-0.04(-8.02%)
Oct 19, 2023
0.5483
0.5763
0.5202
0.5363
156,752
-0.01(-2.24%)
Oct 18, 2023
0.5130
0.5486
0.5000
0.5486
244,021
+0.02(+3.55%)
Oct 17, 2023
0.4977
0.5582
0.4977
0.5298
69,594
+0.00(+0.76%)
Oct 16, 2023
0.5100
0.5404
0.5000
0.5258
177,229
-0.00(-0.79%)
Oct 13, 2023
0.4698
0.5699
0.4601
0.5300
411,177
+0.05(+11.37%)
Oct 12, 2023
0.4700
0.4769
0.4400
0.4759
158,690
+0.01(+1.51%)
Oct 11, 2023
0.5380
0.5600
0.4610
0.4688
377,680
-0.05(-10.05%)
Oct 10, 2023
0.5000
0.5274
0.4887
0.5212
762,953
+0.02(+4.89%)
Oct 09, 2023
0.5100
0.5131
0.4640
0.4969
77,593
-0.02(-4.07%)
Oct 06, 2023
0.5200
0.5287
0.4950
0.5180
110,858
+0.02(+3.50%)
Oct 05, 2023
0.5100
0.5290
0.5001
0.5005
40,943
-0.01(-2.82%)
Oct 04, 2023
0.4995
0.5368
0.4894
0.5150
54,848
+0.03(+5.10%)
Oct 03, 2023
0.5400
0.5400
0.4800
0.4900
308,607
-0.05(-9.09%)
Oct 02, 2023
0.5400
0.5700
0.5295
0.5390
99,145
+0.00(+0.50%)
Sep 29, 2023
0.5400
0.5800
0.5363
0.5363
119,746
-0.00(-0.87%)
Sep 28, 2023
0.5500
0.5500
0.5201
0.5410
70,217
-0.01(-1.64%)
Sep 27, 2023
0.6100
0.6100
0.5400
0.5500
190,229
-0.02(-3.91%)
Sep 26, 2023
0.6060
0.6113
0.5636
0.5724
144,770
-0.04(-6.18%)
Sep 25, 2023
0.7087
0.6257
0.6100
0.6101
119,981
-0.04(-6.12%)
Sep 22, 2023
0.6400
0.6774
0.6300
0.6499
97,266
+0.02(+2.65%)
Sep 21, 2023
0.6600
0.7100
0.6230
0.6331
811,212
+0.03(+5.52%)
Sep 20, 2023
0.6100
0.6500
0.5640
0.6000
208,093
+0.01(+1.69%)
Sep 19, 2023
0.6115
0.6569
0.5893
0.5900
342,894
-0.03(-5.45%)
Sep 18, 2023
0.6500
0.6600
0.6037
0.6240
102,893
-0.01(-0.95%)
Sep 15, 2023
0.6800
0.7000
0.6300
0.6300
337,169
-0.05(-7.35%)
Sep 14, 2023
0.6900
0.7029
0.6800
0.6800
77,266
-0.01(-1.45%)
Sep 13, 2023
0.6520
0.6940
0.6515
0.6900
115,464
+0.04(+6.15%)
Sep 12, 2023
0.6600
0.7000
0.6500
0.6500
144,331
-0.01(-1.52%)
Sep 11, 2023
0.6871
0.7100
0.6460
0.6600
148,862
-0.01(-1.49%)
Sep 08, 2023
0.6960
0.7161
0.6700
0.6700
55,220
-0.01(-1.76%)
Sep 07, 2023
0.7071
0.7264
0.6800
0.6820
82,248
-0.01(-0.89%)
Sep 06, 2023
0.7300
0.7301
0.6501
0.6881
194,737
-0.04(-5.53%)
Sep 05, 2023
0.7600
0.7600
0.7200
0.7284
316,764
-0.02(-3.16%)
Sep 01, 2023
0.7889
0.8199
0.7342
0.7522
158,647
-0.04(-5.43%)
Aug 31, 2023
0.8490
0.8500
0.7702
0.7954
141,652
-0.03(-3.24%)
Aug 30, 2023
0.8225
0.8452
0.8050
0.8220
105,154
-0.00(-0.06%)
Aug 29, 2023
0.8200
0.9000
0.8046
0.8225
385,671
+0.01(+1.56%)
Aug 28, 2023
0.8034
0.8202
0.7700
0.8099
126,565
+0.05(+5.92%)
Aug 25, 2023
0.7500
0.8000
0.7500
0.7646
82,801
+0.01(+1.95%)
Aug 24, 2023
0.8500
0.8601
0.7401
0.7500
119,653
-0.08(-10.18%)
Aug 23, 2023
0.7700
0.8899
0.7607
0.8350
273,057
+0.09(+12.84%)
Aug 22, 2023
0.8260
0.8500
0.6505
0.7400
675,044
-0.09(-10.38%)
Aug 21, 2023
0.9200
0.9401
0.8256
0.8257
443,183
-0.08(-9.26%)
Aug 18, 2023
1.000
1.060
0.9004
0.9100
661,064
-0.12(-11.62%)
Aug 17, 2023
1.020
1.070
0.9801
1.030
238,699
-0.00(-0.03%)
Aug 16, 2023
1.150
1.170
1.010
1.030
409,113
-0.05(-4.63%)
Aug 15, 2023
1.200
1.230
1.051
1.080
274,809
-0.11(-9.24%)
Aug 14, 2023
1.220
1.230
1.140
1.190
177,353
-0.03(-2.47%)
Aug 11, 2023
1.150
1.350
1.140
1.220
334,865
+0.13(+11.94%)
Aug 10, 2023
1.560
1.560
1.010
1.090
818,424
-0.69(-38.76%)
Aug 09, 2023
1.650
1.820
1.620
1.780
204,370
+0.16(+9.88%)
Aug 08, 2023
1.690
1.710
1.590
1.620
172,949
-0.04(-2.41%)
Aug 07, 2023
1.860
1.860
1.660
1.660
172,505
-0.18(-9.78%)
Aug 04, 2023
1.880
1.910
1.820
1.840
181,463
-0.04(-2.13%)
Aug 03, 2023
1.890
1.970
1.810
1.880
324,651
+0.02(+1.08%)
Aug 02, 2023
1.910
1.910
1.800
1.860
79,552
-0.07(-3.63%)
Aug 01, 2023
1.800
1.930
1.800
1.930
65,413
+0.07(+3.76%)
Jul 31, 2023
1.740
2.020
1.740
1.860
158,842
+0.12(+6.90%)
Jul 28, 2023
1.680
1.790
1.640
1.740
174,602
+0.05(+2.96%)
Jul 27, 2023
1.840
1.840
1.665
1.690
138,776
-0.08(-4.52%)
Jul 26, 2023
1.820
1.820
1.720
1.770
145,724
-0.07(-3.80%)
Jul 25, 2023
1.880
1.910
1.750
1.840
217,202
-0.03(-1.60%)
Jul 24, 2023
1.890
1.969
1.860
1.870
91,921
-0.02(-1.06%)
Jul 21, 2023
1.970
1.970
1.840
1.890
250,776
-0.11(-5.50%)
Jul 20, 2023
2.030
2.090
1.970
2.000
111,552
-0.06(-2.91%)
Jul 19, 2023
2.050
2.110
2.020
2.060
181,520
-0.02(-0.96%)
Jul 18, 2023
2.050
2.130
2.000
2.080
119,098
+0.01(+0.48%)
Jul 17, 2023
2.190
2.190
2.000
2.070
236,225
-0.10(-4.61%)
Jul 14, 2023
2.220
2.220
1.970
2.170
395,408
-0.07(-3.13%)
Jul 13, 2023
2.180
2.320
2.120
2.240
310,293
+0.06(+2.75%)
Jul 12, 2023
2.250
2.305
2.120
2.180
264,956
-0.06(-2.68%)
Jul 11, 2023
2.270
2.350
2.080
2.240
226,580
+0.02(+0.90%)
Jul 10, 2023
2.240
2.250
2.150
2.220
78,779
-0.04(-1.77%)
Jul 07, 2023
2.220
2.330
2.185
2.260
87,773
+0.05(+2.26%)
Jul 06, 2023
2.100
2.230
2.020
2.210
124,839
+0.11(+5.24%)
Jul 05, 2023
2.130
2.170
2.070
2.100
135,769
-0.03(-1.41%)
Jul 03, 2023
2.130
2.200
2.103
2.130
88,846
+0.00(+0.00%)
Jun 30, 2023
2.200
2.230
2.020
2.130
231,633
-0.07(-3.18%)
Jun 29, 2023
2.400
2.476
2.200
2.200
202,010
-0.18(-7.56%)
Jun 28, 2023
2.490
2.500
2.370
2.380
145,061
-0.11(-4.42%)
Jun 27, 2023
2.610
2.610
2.440
2.490
192,977
-0.13(-4.96%)
Jun 26, 2023
2.560
2.690
2.500
2.620
132,038
+0.05(+1.95%)
Jun 23, 2023
2.380
2.610
2.301
2.570
182,590
+0.12(+4.90%)
Jun 22, 2023
2.420
2.480
2.420
2.450
92,134
+0.00(+0.00%)
Jun 21, 2023
2.550
2.550
2.410
2.450
104,361
-0.15(-5.77%)
Jun 20, 2023
2.420
2.600
2.340
2.600
246,225
+0.14(+5.69%)
Jun 16, 2023
2.610
2.642
2.310
2.460
1,901,118
-0.12(-4.65%)
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.