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
Neurometrix Inc
(NQ:
NURO
)
3.720
-0.120 (-3.12%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 23, 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 22, 2024
3.740
3.849
3.640
3.840
9,938
+0.02(+0.52%)
May 21, 2024
3.900
3.910
3.650
3.820
7,588
-0.16(-4.02%)
May 20, 2024
4.000
4.019
3.913
3.980
7,971
-0.06(-1.58%)
May 17, 2024
4.040
4.080
3.970
4.044
2,196
-0.06(-1.37%)
May 16, 2024
4.090
4.194
3.810
4.100
15,741
-0.09(-2.15%)
May 15, 2024
4.390
4.540
4.010
4.190
38,605
-0.21(-4.88%)
May 14, 2024
4.450
4.550
4.310
4.405
35,172
-0.13(-2.97%)
May 13, 2024
4.500
4.583
4.350
4.540
15,139
+0.08(+1.79%)
May 10, 2024
4.481
4.671
4.420
4.460
11,376
+0.05(+1.13%)
May 09, 2024
4.540
4.550
4.410
4.410
3,376
-0.02(-0.37%)
May 08, 2024
4.400
4.426
4.320
4.426
5,300
+0.03(+0.60%)
May 07, 2024
4.295
4.550
4.248
4.400
15,134
+0.00(+0.00%)
May 06, 2024
4.470
4.663
4.250
4.400
30,437
+0.10(+2.33%)
May 03, 2024
4.400
4.450
4.280
4.300
21,219
-0.17(-3.80%)
May 02, 2024
4.500
4.500
4.300
4.470
12,705
+0.03(+0.68%)
May 01, 2024
4.350
4.520
4.210
4.440
25,475
+0.07(+1.60%)
Apr 30, 2024
4.690
4.700
4.330
4.370
19,397
-0.33(-7.02%)
Apr 29, 2024
4.510
4.700
4.500
4.700
8,197
+0.26(+5.86%)
Apr 26, 2024
4.330
4.640
4.300
4.440
32,121
+0.03(+0.68%)
Apr 25, 2024
4.410
4.560
4.210
4.410
7,135
+0.08(+1.85%)
Apr 24, 2024
4.440
4.440
4.302
4.330
12,006
-0.11(-2.46%)
Apr 23, 2024
4.690
4.690
4.221
4.439
27,629
-0.13(-2.87%)
Apr 22, 2024
4.210
4.570
4.100
4.570
95,314
+0.24(+5.54%)
Apr 19, 2024
3.920
4.447
3.920
4.330
254,830
+0.68(+18.63%)
Apr 18, 2024
3.700
3.805
3.550
3.650
10,039
+0.08(+2.24%)
Apr 17, 2024
3.615
3.615
3.510
3.570
10,685
+0.06(+1.71%)
Apr 16, 2024
3.530
3.555
3.510
3.510
5,881
-0.01(-0.28%)
Apr 15, 2024
3.690
3.690
3.512
3.520
7,400
-0.21(-5.63%)
Apr 12, 2024
3.720
3.850
3.690
3.730
20,637
-0.12(-3.12%)
Apr 11, 2024
3.700
3.850
3.700
3.850
9,128
+0.16(+4.34%)
Apr 10, 2024
3.800
3.850
3.660
3.690
15,375
-0.11(-2.89%)
Apr 09, 2024
3.850
3.945
3.800
3.800
18,875
+0.00(+0.00%)
Apr 08, 2024
3.800
3.980
3.750
3.800
10,897
-0.03(-0.78%)
Apr 05, 2024
3.870
3.900
3.730
3.830
14,408
-0.08(-1.96%)
Apr 04, 2024
3.790
3.940
3.790
3.907
12,623
+0.06(+1.47%)
Apr 03, 2024
4.030
4.025
3.830
3.850
23,240
-0.11(-2.78%)
Apr 02, 2024
3.965
4.026
3.900
3.960
9,593
-0.10(-2.46%)
Apr 01, 2024
4.200
4.200
4.035
4.060
6,205
-0.19(-4.47%)
Mar 28, 2024
4.190
4.278
4.120
4.250
9,178
+0.09(+2.16%)
Mar 27, 2024
4.100
4.180
4.010
4.160
2,753
+0.16(+4.00%)
Mar 26, 2024
4.170
4.170
4.000
4.000
6,415
-0.08(-1.96%)
Mar 25, 2024
4.080
4.190
4.080
4.080
16,159
-0.07(-1.69%)
Mar 22, 2024
4.080
4.150
4.020
4.150
15,572
+0.08(+1.97%)
Mar 21, 2024
3.950
4.150
3.910
4.070
73,347
+0.20(+5.17%)
Mar 20, 2024
3.940
3.965
3.870
3.870
4,245
-0.06(-1.53%)
Mar 19, 2024
3.880
4.190
3.832
3.930
16,936
+0.07(+1.81%)
Mar 18, 2024
3.800
4.135
3.770
3.860
32,908
+0.02(+0.52%)
Mar 15, 2024
3.860
3.865
3.800
3.840
14,676
+0.03(+0.79%)
Mar 14, 2024
3.910
3.951
3.730
3.810
41,875
-0.11(-2.81%)
Mar 13, 2024
3.940
3.998
3.852
3.920
14,944
+0.01(+0.26%)
Mar 12, 2024
3.850
3.940
3.800
3.910
9,720
+0.01(+0.26%)
Mar 11, 2024
3.940
4.180
3.900
3.900
12,637
-0.05(-1.27%)
Mar 08, 2024
3.980
4.190
3.930
3.950
15,621
-0.03(-0.75%)
Mar 07, 2024
4.090
4.110
3.740
3.980
45,175
-0.02(-0.50%)
Mar 06, 2024
3.730
4.180
3.720
4.000
59,911
+0.28(+7.53%)
Mar 05, 2024
3.750
3.920
3.582
3.720
37,656
-0.06(-1.59%)
Mar 04, 2024
3.980
3.990
3.740
3.780
72,246
-0.24(-5.97%)
Mar 01, 2024
4.050
4.068
3.930
4.020
46,859
-0.04(-0.99%)
Feb 29, 2024
4.240
4.300
4.060
4.060
44,463
-0.21(-4.92%)
Feb 28, 2024
3.930
4.420
3.880
4.270
286,416
+0.58(+15.72%)
Feb 27, 2024
3.550
4.030
3.401
3.690
162,366
+0.25(+7.27%)
Feb 26, 2024
3.110
3.440
3.050
3.440
114,105
+0.33(+10.61%)
Feb 23, 2024
2.860
3.227
2.860
3.110
90,225
+0.17(+5.78%)
Feb 22, 2024
3.230
3.230
2.700
2.940
212,872
-0.23(-7.26%)
Feb 21, 2024
3.500
3.580
3.112
3.170
147,945
-0.33(-9.43%)
Feb 20, 2024
3.390
3.550
3.380
3.500
63,918
+0.09(+2.64%)
Feb 16, 2024
3.330
3.470
3.330
3.410
52,307
+0.09(+2.71%)
Feb 15, 2024
3.030
3.330
3.022
3.320
42,830
+0.29(+9.57%)
Feb 14, 2024
3.100
3.165
2.990
3.030
34,784
-0.07(-2.26%)
Feb 13, 2024
3.480
3.480
3.090
3.100
225,101
-0.29(-8.55%)
Feb 12, 2024
3.230
3.390
3.200
3.390
90,529
+0.16(+4.95%)
Feb 09, 2024
2.950
3.290
2.950
3.230
24,667
+0.10(+3.19%)
Feb 08, 2024
3.140
3.210
3.120
3.130
7,145
+0.00(+0.16%)
Feb 07, 2024
2.960
3.160
2.960
3.125
7,509
+0.11(+3.65%)
Feb 06, 2024
3.020
3.030
3.000
3.015
19,958
+0.01(+0.17%)
Feb 05, 2024
3.050
3.050
2.975
3.010
41,471
-0.02(-0.66%)
Feb 02, 2024
3.240
3.270
2.990
3.030
104,000
-0.16(-5.01%)
Feb 01, 2024
3.090
3.198
3.000
3.190
92,386
+0.15(+4.93%)
Jan 31, 2024
3.150
3.150
3.014
3.040
37,105
-0.06(-1.94%)
Jan 30, 2024
3.080
3.205
3.050
3.100
46,975
-0.06(-1.78%)
Jan 29, 2024
3.100
3.208
3.100
3.156
53,027
+0.09(+2.80%)
Jan 26, 2024
3.180
3.180
3.070
3.070
3,224
+0.02(+0.66%)
Jan 25, 2024
3.210
3.210
2.970
3.050
5,670
+0.00(+0.00%)
Jan 24, 2024
3.040
3.097
3.025
3.050
17,792
+0.05(+1.67%)
Jan 23, 2024
3.080
3.130
2.950
3.000
11,141
+0.05(+1.69%)
Jan 22, 2024
2.990
3.050
2.915
2.950
21,733
-0.05(-1.67%)
Jan 19, 2024
3.047
3.060
2.852
3.000
16,228
-0.16(-5.06%)
Jan 18, 2024
3.330
3.330
3.083
3.160
12,825
+0.11(+3.54%)
Jan 17, 2024
3.120
3.200
3.030
3.052
25,948
-0.13(-4.03%)
Jan 16, 2024
3.270
3.270
3.090
3.180
4,740
-0.02(-0.78%)
Jan 12, 2024
3.300
3.330
3.160
3.205
13,660
+0.04(+1.10%)
Jan 11, 2024
3.172
3.340
3.161
3.170
18,792
-0.02(-0.63%)
Jan 10, 2024
3.360
3.380
3.177
3.190
31,341
-0.13(-3.80%)
Jan 09, 2024
3.400
3.400
3.270
3.316
15,378
-0.08(-2.47%)
Jan 08, 2024
3.360
3.460
3.270
3.400
52,900
+0.04(+1.19%)
Jan 05, 2024
3.298
3.360
3.260
3.360
5,565
-0.04(-1.09%)
Jan 04, 2024
3.350
3.400
3.320
3.397
8,410
+0.03(+0.80%)
Jan 03, 2024
3.400
3.400
3.300
3.370
10,080
-0.07(-2.11%)
Jan 02, 2024
3.590
3.590
3.430
3.443
36,875
-0.16(-4.37%)
Dec 29, 2023
3.710
3.840
3.600
3.600
59,332
-0.18(-4.76%)
Dec 28, 2023
3.750
4.079
3.730
3.780
263,150
-0.01(-0.13%)
Dec 27, 2023
3.580
3.850
3.550
3.785
109,552
+0.23(+6.32%)
Dec 26, 2023
3.540
3.700
3.480
3.560
109,244
+0.03(+0.91%)
Dec 22, 2023
3.400
3.610
3.310
3.528
53,969
+0.18(+5.31%)
Dec 21, 2023
3.390
3.490
3.300
3.350
12,709
-0.06(-1.90%)
Dec 20, 2023
3.510
3.510
3.320
3.415
35,329
-0.04(-1.01%)
Dec 19, 2023
3.520
3.530
3.380
3.450
79,845
-0.04(-1.15%)
Dec 18, 2023
3.420
3.587
3.410
3.490
40,042
-0.04(-1.13%)
Dec 15, 2023
3.560
3.580
3.430
3.530
36,352
+0.03(+0.86%)
Dec 14, 2023
3.500
3.552
3.410
3.500
15,212
-0.07(-1.96%)
Dec 13, 2023
3.380
3.600
3.310
3.570
54,245
+0.08(+2.29%)
Dec 12, 2023
3.400
3.510
3.120
3.490
262,915
-0.01(-0.29%)
Dec 11, 2023
3.600
3.600
3.290
3.500
39,002
-0.08(-2.23%)
Dec 08, 2023
3.500
3.580
3.475
3.580
41,197
+0.09(+2.58%)
Dec 07, 2023
3.660
3.660
3.048
3.490
111,097
-0.22(-5.93%)
Dec 06, 2023
3.780
3.880
3.660
3.710
65,538
+0.01(+0.27%)
Dec 05, 2023
3.780
3.800
3.650
3.700
147,946
-0.04(-1.07%)
Dec 04, 2023
3.830
3.894
3.710
3.740
33,049
-0.08(-2.09%)
Dec 01, 2023
3.730
3.868
3.730
3.820
45,946
-0.11(-2.80%)
Nov 30, 2023
4.100
4.400
3.720
3.930
317,748
-0.16(-3.98%)
Nov 29, 2023
3.980
4.160
3.820
4.093
78,196
+0.27(+7.14%)
Nov 28, 2023
4.070
4.070
3.820
3.820
7,470
-0.15(-3.78%)
Nov 27, 2023
3.980
4.000
3.831
3.970
7,475
+0.00(+0.00%)
Nov 24, 2023
4.090
4.290
3.970
3.970
10,555
-0.27(-6.37%)
Nov 22, 2023
3.800
4.350
3.600
4.240
37,716
+3.77(+802.51%)
Nov 21, 2023
0.4800
0.4900
0.4512
0.4698
100,219
-0.03(-5.66%)
Nov 20, 2023
0.4600
0.4980
0.4556
0.4980
156,010
-0.01(-1.19%)
Nov 17, 2023
0.5000
0.5200
0.4800
0.5040
58,415
+0.01(+2.86%)
Nov 16, 2023
0.4807
0.5000
0.4699
0.4900
72,937
-0.01(-2.00%)
Nov 15, 2023
0.4800
0.5200
0.4800
0.5000
81,917
+0.03(+5.93%)
Nov 14, 2023
0.4641
0.5000
0.4605
0.4720
45,980
-0.02(-3.32%)
Nov 13, 2023
0.4700
0.4999
0.4606
0.4882
85,509
-0.01(-1.87%)
Nov 10, 2023
0.5024
0.5100
0.4851
0.4975
342,826
+0.01(+1.49%)
Nov 09, 2023
0.5000
0.5200
0.4902
0.4902
47,070
+0.00(+0.66%)
Nov 08, 2023
0.5200
0.5200
0.4803
0.4870
30,852
-0.01(-2.60%)
Nov 07, 2023
0.4970
0.5190
0.4970
0.5000
26,539
+0.01(+2.04%)
Nov 06, 2023
0.4810
0.5185
0.4810
0.4900
32,025
+0.01(+1.83%)
Nov 03, 2023
0.4803
0.5100
0.4800
0.4812
23,369
+0.00(+0.19%)
Nov 02, 2023
0.4809
0.4990
0.4620
0.4803
20,538
+0.03(+6.50%)
Nov 01, 2023
0.4900
0.4990
0.4503
0.4510
34,698
-0.01(-3.01%)
Oct 31, 2023
0.5149
0.5199
0.4500
0.4650
37,892
-0.04(-8.82%)
Oct 30, 2023
0.5800
0.5800
0.5003
0.5100
103,586
-0.02(-2.86%)
Oct 27, 2023
0.5401
0.5799
0.5241
0.5250
38,963
-0.02(-2.80%)
Oct 26, 2023
0.6270
0.6270
0.4690
0.5401
237,228
-0.13(-19.10%)
Oct 25, 2023
0.6800
0.6894
0.6580
0.6676
13,462
+0.02(+2.55%)
Oct 24, 2023
0.6720
0.6950
0.6440
0.6510
9,582
+0.01(+1.72%)
Oct 23, 2023
0.6950
0.6950
0.6400
0.6400
12,301
-0.00(-0.57%)
Oct 20, 2023
0.6300
0.6898
0.6300
0.6437
2,838
+0.00(+0.00%)
Oct 19, 2023
0.6319
0.6950
0.6319
0.6437
14,361
-0.03(-3.93%)
Oct 18, 2023
0.6800
0.7000
0.6610
0.6700
17,231
+0.02(+2.29%)
Oct 17, 2023
0.6301
0.6890
0.6301
0.6550
17,708
+0.01(+2.18%)
Oct 16, 2023
0.6700
0.6800
0.6300
0.6410
23,214
-0.02(-2.88%)
Oct 13, 2023
0.6200
0.6800
0.6200
0.6600
19,835
+0.04(+6.45%)
Oct 12, 2023
0.6200
0.6550
0.6200
0.6200
11,114
-0.01(-1.59%)
Oct 11, 2023
0.6400
0.6900
0.6300
0.6300
12,425
-0.04(-6.21%)
Oct 10, 2023
0.6300
0.6800
0.6250
0.6717
2,511
+0.04(+5.76%)
Oct 09, 2023
0.6800
0.6990
0.6200
0.6351
7,947
-0.03(-4.95%)
Oct 06, 2023
0.6669
0.6896
0.6301
0.6682
14,263
+0.03(+4.41%)
Oct 05, 2023
0.7000
0.7000
0.6303
0.6400
40,496
-0.05(-7.25%)
Oct 04, 2023
0.7090
0.7090
0.6613
0.6900
8,103
+0.03(+4.17%)
Oct 03, 2023
0.7100
0.7100
0.6610
0.6624
36,229
-0.05(-6.57%)
Oct 02, 2023
0.7453
0.7453
0.6961
0.7090
12,571
-0.01(-1.03%)
Sep 29, 2023
0.6800
0.7175
0.6800
0.7164
46,117
+0.06(+8.38%)
Sep 28, 2023
0.6600
0.6820
0.6300
0.6610
97,763
+0.05(+8.90%)
Sep 27, 2023
0.6313
0.6313
0.6012
0.6070
43,495
-0.02(-2.51%)
Sep 26, 2023
0.6202
0.6420
0.6010
0.6226
43,486
-0.02(-2.87%)
Sep 25, 2023
0.6730
0.6649
0.6354
0.6410
49,359
-0.02(-3.20%)
Sep 22, 2023
0.6840
0.6840
0.6600
0.6622
74,871
-0.03(-4.03%)
Sep 21, 2023
0.7200
0.7200
0.6615
0.6900
13,355
+0.00(+0.26%)
Sep 20, 2023
0.6805
0.7190
0.6800
0.6882
15,149
+0.03(+4.89%)
Sep 19, 2023
0.7142
0.7500
0.6500
0.6561
158,915
-0.02(-3.54%)
Sep 18, 2023
0.7100
0.7200
0.6800
0.6802
28,421
+0.01(+0.77%)
Sep 15, 2023
0.7490
0.7864
0.6750
0.6750
44,486
-0.03(-4.93%)
Sep 14, 2023
0.7202
0.7379
0.7010
0.7100
39,079
-0.01(-1.42%)
Sep 13, 2023
0.7641
0.7665
0.7202
0.7202
30,142
-0.01(-1.96%)
Sep 12, 2023
0.7460
0.7999
0.7346
0.7346
70,880
+0.00(+0.00%)
Sep 11, 2023
0.7400
0.7900
0.7301
0.7346
34,907
+0.01(+0.91%)
Sep 08, 2023
0.7500
0.7599
0.7101
0.7280
22,048
-0.02(-2.15%)
Sep 07, 2023
0.7600
0.7699
0.7201
0.7440
17,583
-0.03(-3.38%)
Sep 06, 2023
0.7600
0.7700
0.7080
0.7700
43,439
+0.02(+2.65%)
Sep 05, 2023
0.7400
0.7790
0.7134
0.7501
34,259
+0.02(+2.75%)
Sep 01, 2023
0.7000
0.7495
0.6900
0.7300
28,157
+0.03(+3.56%)
Aug 31, 2023
0.6800
0.7300
0.6800
0.7049
20,044
+0.01(+1.57%)
Aug 30, 2023
0.6900
0.7440
0.6622
0.6940
53,487
-0.01(-1.96%)
Aug 29, 2023
0.7180
0.7297
0.6860
0.7079
8,067
+0.01(+1.13%)
Aug 28, 2023
0.6900
0.7900
0.6938
0.7000
27,957
+0.04(+5.93%)
Aug 25, 2023
0.6965
0.7000
0.6608
0.6608
32,590
-0.06(-7.97%)
Aug 24, 2023
0.6800
0.7534
0.6600
0.7180
82,121
-0.04(-5.86%)
Aug 23, 2023
0.7010
0.7870
0.6401
0.7627
42,298
+0.04(+5.92%)
Aug 22, 2023
0.7950
0.7950
0.7200
0.7201
32,313
-0.01(-1.36%)
Aug 21, 2023
0.7900
0.7950
0.7300
0.7300
30,563
-0.05(-6.42%)
Aug 18, 2023
0.7800
0.8200
0.7673
0.7801
45,580
-0.01(-1.50%)
Aug 17, 2023
0.8300
0.8300
0.7900
0.7920
49,812
-0.03(-3.79%)
Aug 16, 2023
0.8150
0.8739
0.7900
0.8232
39,417
+0.00(+0.57%)
Aug 15, 2023
0.8470
0.8699
0.8150
0.8185
120,254
-0.04(-5.05%)
Aug 14, 2023
0.8600
0.8790
0.8211
0.8620
16,770
+0.01(+1.04%)
Aug 11, 2023
0.8501
0.8800
0.8501
0.8531
23,986
-0.01(-1.48%)
Aug 10, 2023
0.8500
0.8990
0.8500
0.8659
35,954
+0.01(+0.69%)
Aug 09, 2023
0.8600
0.8900
0.8510
0.8600
35,312
-0.00(-0.12%)
Aug 08, 2023
0.8900
0.8900
0.8610
0.8610
38,172
-0.01(-1.03%)
Aug 07, 2023
0.8800
0.8900
0.8600
0.8700
12,281
-0.01(-1.15%)
Aug 04, 2023
0.8748
0.9124
0.8650
0.8801
30,448
+0.01(+0.98%)
Aug 03, 2023
0.8655
0.8799
0.8600
0.8716
36,319
+0.00(+0.17%)
Aug 02, 2023
0.8355
0.8900
0.8355
0.8701
44,619
-0.02(-2.46%)
Aug 01, 2023
0.8919
0.9200
0.8600
0.8920
83,883
-0.03(-3.04%)
Jul 31, 2023
0.9490
0.9490
0.9128
0.9200
98,424
+0.03(+2.87%)
Jul 28, 2023
0.9000
0.9300
0.8808
0.8943
77,189
-0.02(-1.73%)
Jul 27, 2023
0.9725
0.9800
0.9002
0.9100
120,203
-0.07(-6.97%)
Jul 26, 2023
0.9710
0.9800
0.9301
0.9782
33,264
+0.01(+0.78%)
Jul 25, 2023
0.9775
0.9850
0.9650
0.9706
37,722
-0.01(-0.86%)
Jul 24, 2023
0.9700
0.9798
0.9620
0.9790
83,181
+0.02(+1.98%)
Jul 21, 2023
0.9662
0.9730
0.9600
0.9600
17,606
-0.00(-0.15%)
Jul 20, 2023
0.9800
0.9800
0.9300
0.9614
45,246
-0.01(-0.90%)
Jul 19, 2023
0.9400
0.9929
0.9300
0.9701
61,083
+0.03(+3.20%)
Jul 18, 2023
0.9510
0.9519
0.9130
0.9400
59,995
+0.00(+0.33%)
Jul 17, 2023
0.9600
0.9600
0.9300
0.9369
19,497
+0.01(+0.74%)
Jul 14, 2023
0.9600
0.9601
0.9300
0.9300
34,010
-0.01(-1.06%)
Jul 13, 2023
0.9200
0.9500
0.9183
0.9400
71,850
+0.01(+1.08%)
Jul 12, 2023
0.9401
0.9452
0.9102
0.9300
59,684
-0.01(-0.93%)
Jul 11, 2023
0.9200
0.9500
0.9072
0.9387
140,223
+0.01(+1.44%)
Jul 10, 2023
0.9100
0.9750
0.9100
0.9254
30,162
+0.01(+0.58%)
Jul 07, 2023
0.9000
0.9670
0.9000
0.9201
97,795
-0.01(-0.83%)
Jul 06, 2023
0.9600
0.9700
0.9201
0.9278
39,011
-0.05(-4.67%)
Jul 05, 2023
1.000
1.000
0.9602
0.9733
13,624
-0.00(-0.37%)
Jul 03, 2023
0.9700
0.9769
0.9515
0.9769
23,024
+0.00(+0.25%)
Jun 30, 2023
1.010
1.010
0.9703
0.9745
25,701
-0.03(-2.52%)
Jun 29, 2023
0.9600
1.010
0.9400
0.9997
43,204
+0.03(+3.27%)
Jun 28, 2023
0.9000
0.9700
0.8855
0.9680
176,162
+0.05(+5.44%)
Jun 27, 2023
0.9900
0.9901
0.9067
0.9181
175,028
-0.06(-6.33%)
Jun 26, 2023
0.9800
1.000
0.9800
0.9801
45,469
-0.04(-3.91%)
Jun 23, 2023
1.010
1.020
0.9748
1.020
65,247
+0.01(+0.99%)
Jun 22, 2023
0.9900
1.038
0.9400
1.010
269,243
-0.03(-2.88%)
Jun 21, 2023
1.150
1.150
1.000
1.040
816,457
-0.04(-3.70%)
Jun 20, 2023
1.020
1.110
1.000
1.080
654,379
+0.07(+6.93%)
Jun 16, 2023
0.9804
1.010
0.9702
1.010
36,308
+0.01(+1.27%)
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.