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
Nrx Pharmaceuticals Inc
(NQ:
NRXP
)
3.616
+0.056 (+1.58%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Jun 6, 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 08, 2023
0.6200
0.6400
0.6000
0.6200
140,284
+0.01(+1.39%)
May 05, 2023
0.6200
0.6300
0.6001
0.6115
97,915
+0.01(+1.90%)
May 04, 2023
0.6000
0.6200
0.5900
0.6001
82,637
+0.00(+0.60%)
May 03, 2023
0.6000
0.6766
0.5776
0.5965
197,091
-0.05(-7.51%)
May 02, 2023
0.6000
0.6793
0.5800
0.6449
220,766
+0.07(+12.92%)
May 01, 2023
0.5700
0.6000
0.5700
0.5711
54,418
-0.01(-1.74%)
Apr 28, 2023
0.5700
0.6000
0.5700
0.5812
83,750
+0.01(+1.93%)
Apr 27, 2023
0.5800
0.5825
0.5685
0.5702
71,270
-0.02(-3.52%)
Apr 26, 2023
0.6100
0.6201
0.5778
0.5910
92,327
-0.02(-3.73%)
Apr 25, 2023
0.6000
0.6249
0.5895
0.6139
95,003
+0.03(+5.25%)
Apr 24, 2023
0.5700
0.6190
0.5700
0.5833
94,558
-0.02(-2.78%)
Apr 21, 2023
0.6300
0.6400
0.5800
0.6000
90,700
-0.00(-0.02%)
Apr 20, 2023
0.6201
0.6400
0.5820
0.6001
48,432
-0.03(-5.50%)
Apr 19, 2023
0.6300
0.6350
0.6136
0.6350
22,327
+0.01(+0.79%)
Apr 18, 2023
0.6320
0.6500
0.5917
0.6300
66,989
-0.01(-1.53%)
Apr 17, 2023
0.6300
0.6405
0.6000
0.6398
82,732
+0.02(+3.44%)
Apr 14, 2023
0.6480
0.6667
0.6081
0.6185
104,384
-0.01(-1.83%)
Apr 13, 2023
0.6021
0.6500
0.6021
0.6300
75,044
+0.01(+1.61%)
Apr 12, 2023
0.6400
0.6500
0.6100
0.6200
87,554
+0.00(+0.00%)
Apr 11, 2023
0.5709
0.6300
0.5709
0.6200
104,542
+0.05(+8.77%)
Apr 10, 2023
0.5900
0.6027
0.5500
0.5700
134,980
-0.01(-1.55%)
Apr 06, 2023
0.5700
0.5900
0.5500
0.5790
84,337
+0.03(+5.27%)
Apr 05, 2023
0.5600
0.5824
0.5400
0.5500
81,857
-0.03(-4.99%)
Apr 04, 2023
0.6280
0.6280
0.4940
0.5789
331,728
-0.04(-6.99%)
Apr 03, 2023
0.6498
0.6498
0.6200
0.6224
243,817
-0.04(-5.57%)
Mar 31, 2023
0.7300
0.7500
0.6180
0.6591
727,917
-0.08(-10.58%)
Mar 30, 2023
0.7500
0.7701
0.7149
0.7371
281,012
-0.01(-1.72%)
Mar 29, 2023
0.7200
0.7630
0.7149
0.7500
134,560
+0.03(+3.45%)
Mar 28, 2023
0.7300
0.7398
0.7019
0.7250
108,707
-0.00(-0.30%)
Mar 27, 2023
0.7600
0.7699
0.7106
0.7272
180,855
-0.00(-0.37%)
Mar 24, 2023
0.7199
0.7300
0.7000
0.7299
67,892
+0.03(+4.23%)
Mar 23, 2023
0.7100
0.7200
0.6890
0.7003
107,876
-0.02(-2.74%)
Mar 22, 2023
0.6900
0.7200
0.6596
0.7200
136,365
+0.04(+5.88%)
Mar 21, 2023
0.7200
0.7200
0.6800
0.6800
149,248
-0.02(-2.86%)
Mar 20, 2023
0.7100
0.7200
0.6900
0.7000
139,131
-0.01(-1.35%)
Mar 17, 2023
0.7000
0.7200
0.6901
0.7096
125,010
+0.02(+3.24%)
Mar 16, 2023
0.7100
0.7100
0.6800
0.6873
113,236
+0.01(+1.07%)
Mar 15, 2023
0.6701
0.7099
0.6701
0.6800
172,247
-0.01(-2.02%)
Mar 14, 2023
0.6940
0.7300
0.6940
0.6940
137,634
+0.03(+4.66%)
Mar 13, 2023
0.6600
0.6896
0.6500
0.6631
93,515
-0.01(-1.04%)
Mar 10, 2023
0.7100
0.7205
0.6577
0.6701
141,058
-0.04(-5.62%)
Mar 09, 2023
0.7388
0.7500
0.7100
0.7100
109,590
-0.01(-1.39%)
Mar 08, 2023
0.7100
0.7485
0.7100
0.7200
138,585
+0.00(+0.00%)
Mar 07, 2023
0.8000
0.8000
0.7100
0.7200
226,483
-0.06(-7.38%)
Mar 06, 2023
0.7941
0.8000
0.7700
0.7774
177,957
-0.02(-2.83%)
Mar 03, 2023
0.8300
0.8336
0.7711
0.8000
147,178
+0.03(+3.90%)
Mar 02, 2023
0.9000
0.9000
0.7600
0.7700
594,894
-0.16(-17.20%)
Mar 01, 2023
1.020
1.050
0.8900
0.9300
332,026
-0.09(-8.82%)
Feb 28, 2023
1.080
1.080
1.020
1.020
63,666
+0.01(+0.99%)
Feb 27, 2023
1.030
1.040
1.000
1.010
56,949
+0.01(+1.00%)
Feb 24, 2023
1.050
1.070
1.000
1.000
90,214
-0.04(-3.85%)
Feb 23, 2023
1.080
1.100
1.030
1.040
129,053
-0.05(-4.59%)
Feb 22, 2023
1.100
1.110
1.070
1.090
98,996
+0.00(+0.00%)
Feb 21, 2023
1.140
1.140
1.080
1.090
95,860
-0.02(-1.80%)
Feb 17, 2023
1.060
1.160
1.050
1.110
168,058
+0.03(+2.78%)
Feb 16, 2023
1.080
1.100
1.040
1.080
96,864
+0.01(+0.93%)
Feb 15, 2023
1.090
1.130
1.020
1.070
177,284
-0.02(-1.83%)
Feb 14, 2023
1.120
1.140
1.060
1.090
125,047
-0.05(-4.39%)
Feb 13, 2023
1.120
1.170
1.106
1.140
83,666
+0.02(+1.79%)
Feb 10, 2023
1.100
1.180
1.080
1.120
140,403
-0.01(-0.88%)
Feb 09, 2023
1.130
1.160
1.080
1.130
149,771
+0.03(+2.73%)
Feb 08, 2023
1.150
1.220
1.070
1.100
336,259
-0.13(-10.57%)
Feb 07, 2023
1.260
1.280
1.160
1.230
151,058
-0.02(-1.60%)
Feb 06, 2023
1.230
1.260
1.210
1.250
71,450
+0.00(+0.00%)
Feb 03, 2023
1.240
1.270
1.200
1.250
134,886
+0.00(+0.00%)
Feb 02, 2023
1.170
1.250
1.170
1.250
203,102
+0.07(+5.93%)
Feb 01, 2023
1.180
1.230
1.171
1.180
74,054
+0.01(+0.85%)
Jan 31, 2023
1.250
1.290
1.150
1.170
201,833
-0.05(-4.10%)
Jan 30, 2023
1.240
1.240
1.200
1.220
122,920
-0.01(-0.81%)
Jan 27, 2023
1.220
1.260
1.180
1.230
246,865
-0.02(-1.60%)
Jan 26, 2023
1.280
1.280
1.200
1.250
79,784
-0.03(-2.34%)
Jan 25, 2023
1.270
1.280
1.220
1.280
109,928
+0.00(+0.00%)
Jan 24, 2023
1.250
1.310
1.220
1.280
191,953
+0.02(+1.59%)
Jan 23, 2023
1.300
1.320
1.250
1.260
183,483
-0.04(-3.08%)
Jan 20, 2023
1.230
1.315
1.221
1.300
205,942
+0.04(+3.17%)
Jan 19, 2023
1.280
1.300
1.190
1.260
1,329,197
+0.01(+0.80%)
Jan 18, 2023
1.310
1.350
1.190
1.250
169,574
-0.09(-6.72%)
Jan 17, 2023
1.380
1.387
1.282
1.340
197,136
-0.06(-4.29%)
Jan 13, 2023
1.320
1.410
1.300
1.400
376,697
+0.08(+6.06%)
Jan 12, 2023
1.300
1.320
1.250
1.320
161,074
+0.03(+2.33%)
Jan 11, 2023
1.290
1.335
1.220
1.290
289,702
+0.04(+3.20%)
Jan 10, 2023
1.170
1.280
1.150
1.250
310,562
+0.09(+7.76%)
Jan 09, 2023
1.140
1.180
1.100
1.160
223,584
+0.00(+0.00%)
Jan 06, 2023
1.110
1.180
1.110
1.160
134,926
+0.06(+5.45%)
Jan 05, 2023
1.180
1.180
1.100
1.100
176,297
-0.08(-6.78%)
Jan 04, 2023
1.110
1.210
1.110
1.180
296,988
-0.03(-2.48%)
Jan 03, 2023
1.140
1.280
1.120
1.210
1,394,516
+0.10(+9.01%)
Dec 30, 2022
1.090
1.130
1.070
1.110
248,009
+0.02(+1.83%)
Dec 29, 2022
1.080
1.130
1.070
1.090
149,672
-0.01(-0.91%)
Dec 28, 2022
1.140
1.200
1.059
1.100
221,156
+0.00(+0.00%)
Dec 27, 2022
1.100
1.180
1.030
1.100
235,562
+0.02(+1.85%)
Dec 23, 2022
1.060
1.100
1.046
1.080
169,947
+0.00(+0.00%)
Dec 22, 2022
1.110
1.110
1.040
1.080
170,362
-0.03(-2.70%)
Dec 21, 2022
1.140
1.200
1.110
1.110
123,255
-0.03(-2.63%)
Dec 20, 2022
1.070
1.220
1.070
1.140
389,800
+0.07(+6.54%)
Dec 19, 2022
1.200
1.221
1.030
1.070
418,585
-0.08(-6.96%)
Dec 16, 2022
1.070
1.220
1.010
1.150
772,264
+0.06(+5.50%)
Dec 15, 2022
1.110
1.140
1.060
1.090
182,261
-0.04(-3.54%)
Dec 14, 2022
1.130
1.130
1.100
1.130
171,774
+0.03(+2.73%)
Dec 13, 2022
1.230
1.290
1.050
1.100
803,081
-0.14(-11.29%)
Dec 12, 2022
1.340
1.386
1.230
1.240
328,106
-0.10(-7.46%)
Dec 09, 2022
1.410
1.410
1.330
1.340
278,049
-0.08(-5.63%)
Dec 08, 2022
1.410
1.450
1.380
1.420
250,557
-0.02(-1.39%)
Dec 07, 2022
1.440
1.460
1.310
1.440
311,030
-0.02(-1.37%)
Dec 06, 2022
1.420
1.470
1.393
1.460
448,355
+0.06(+4.29%)
Dec 05, 2022
1.400
1.420
1.350
1.400
210,587
+0.02(+1.45%)
Dec 02, 2022
1.470
1.470
1.300
1.380
415,705
-0.10(-6.76%)
Dec 01, 2022
1.500
1.500
1.401
1.480
367,636
+0.04(+2.78%)
Nov 30, 2022
1.460
1.510
1.410
1.440
540,140
+0.06(+4.35%)
Nov 29, 2022
1.300
1.540
1.260
1.380
1,529,627
+0.13(+10.40%)
Nov 28, 2022
1.130
1.310
1.129
1.250
1,059,849
+0.10(+8.70%)
Nov 25, 2022
1.090
1.150
1.068
1.150
176,826
+0.06(+5.50%)
Nov 23, 2022
1.090
1.110
1.060
1.090
179,070
+0.02(+1.87%)
Nov 22, 2022
1.120
1.130
1.050
1.070
440,403
+0.07(+6.47%)
Nov 21, 2022
1.140
1.180
0.9650
1.005
457,611
-0.14(-11.84%)
Nov 18, 2022
1.240
1.340
1.100
1.140
858,847
-0.08(-6.56%)
Nov 17, 2022
1.080
1.310
1.000
1.220
1,377,527
+0.17(+16.19%)
Nov 16, 2022
0.9400
1.070
0.9050
1.050
987,702
+0.12(+12.72%)
Nov 15, 2022
0.9100
0.9600
0.9000
0.9315
132,699
+0.03(+3.49%)
Nov 14, 2022
1.000
1.000
0.8700
0.9001
496,702
-0.10(-9.99%)
Nov 11, 2022
0.8800
1.030
0.8702
1.000
602,591
+0.12(+13.33%)
Nov 10, 2022
0.8700
0.8882
0.8500
0.8824
110,616
+0.01(+1.41%)
Nov 09, 2022
0.9000
0.9040
0.8588
0.8701
259,271
+0.02(+1.78%)
Nov 08, 2022
0.8800
0.8898
0.8300
0.8549
139,733
-0.03(-3.39%)
Nov 07, 2022
0.8500
0.9132
0.8450
0.8849
199,651
+0.05(+6.61%)
Nov 04, 2022
0.8900
0.8967
0.8117
0.8300
225,883
-0.06(-7.02%)
Nov 03, 2022
0.9100
0.9450
0.8700
0.8927
222,425
-0.03(-2.86%)
Nov 02, 2022
0.9100
0.9400
0.8620
0.9190
325,209
-0.01(-1.18%)
Nov 01, 2022
0.8100
0.9500
0.8000
0.9300
472,603
+0.12(+14.81%)
Oct 31, 2022
0.8200
0.8399
0.7900
0.8100
113,733
+0.00(+0.00%)
Oct 28, 2022
0.7900
0.8298
0.7800
0.8100
194,009
+0.02(+2.53%)
Oct 27, 2022
0.8000
0.7980
0.7600
0.7900
155,934
+0.01(+1.28%)
Oct 26, 2022
0.7800
0.8400
0.7500
0.7800
401,861
-0.01(-0.65%)
Oct 25, 2022
0.7700
0.8421
0.7700
0.7851
217,888
-0.01(-1.00%)
Oct 24, 2022
0.7500
0.8000
0.7400
0.7930
164,297
+0.04(+5.73%)
Oct 21, 2022
0.7600
0.7800
0.7300
0.7500
147,966
-0.01(-1.32%)
Oct 20, 2022
0.7500
0.7900
0.7500
0.7600
119,349
+0.01(+1.33%)
Oct 19, 2022
0.7488
0.7800
0.7315
0.7500
87,243
-0.02(-2.85%)
Oct 18, 2022
0.7700
0.8100
0.7522
0.7720
158,898
-0.01(-0.99%)
Oct 17, 2022
0.7600
0.7900
0.7530
0.7797
76,666
+0.03(+3.64%)
Oct 14, 2022
0.7642
0.7790
0.7299
0.7523
127,155
-0.01(-1.56%)
Oct 13, 2022
0.7400
0.7700
0.7400
0.7642
88,111
-0.00(-0.60%)
Oct 12, 2022
0.7600
0.7800
0.7311
0.7688
129,816
+0.01(+1.16%)
Oct 11, 2022
0.8000
0.8000
0.7600
0.7600
165,768
-0.01(-1.29%)
Oct 10, 2022
0.8000
0.8000
0.7351
0.7699
132,852
-0.01(-1.29%)
Oct 07, 2022
0.7896
0.7899
0.7700
0.7800
85,273
-0.01(-1.25%)
Oct 06, 2022
0.7700
0.7899
0.7501
0.7899
153,211
+0.02(+2.60%)
Oct 05, 2022
0.7800
0.7930
0.7647
0.7699
141,189
+0.01(+0.68%)
Oct 04, 2022
0.7500
0.7800
0.7410
0.7647
215,141
+0.01(+1.26%)
Oct 03, 2022
0.7500
0.7799
0.7206
0.7552
116,959
+0.02(+2.05%)
Sep 30, 2022
0.7200
0.7900
0.7200
0.7400
320,318
+0.01(+2.04%)
Sep 29, 2022
0.7100
0.7362
0.7000
0.7252
146,584
+0.01(+0.71%)
Sep 28, 2022
0.7000
0.7500
0.6700
0.7201
295,513
+0.02(+2.23%)
Sep 27, 2022
0.7201
0.7279
0.6900
0.7044
85,809
-0.02(-3.24%)
Sep 26, 2022
0.6700
0.7300
0.6510
0.7280
531,325
+0.05(+7.79%)
Sep 23, 2022
0.6400
0.7000
0.6270
0.6754
260,214
+0.03(+3.91%)
Sep 22, 2022
0.7000
0.7150
0.5813
0.6500
423,219
-0.06(-7.98%)
Sep 21, 2022
0.7100
0.7199
0.6900
0.7064
215,954
-0.00(-0.51%)
Sep 20, 2022
0.7000
0.7200
0.7000
0.7100
137,795
+0.01(+2.03%)
Sep 19, 2022
0.7300
0.7480
0.6959
0.6959
307,638
-0.03(-4.67%)
Sep 16, 2022
0.7700
0.7854
0.7300
0.7300
250,779
-0.06(-7.61%)
Sep 15, 2022
0.8000
0.8400
0.7900
0.7901
310,165
-0.01(-1.24%)
Sep 14, 2022
0.7200
0.8500
0.7200
0.8000
531,216
+0.05(+6.38%)
Sep 13, 2022
0.7268
0.7520
0.7112
0.7520
224,134
-0.01(-0.97%)
Sep 12, 2022
0.7100
0.7800
0.7100
0.7594
374,748
+0.06(+8.47%)
Sep 09, 2022
0.6700
0.7100
0.6700
0.7001
254,889
+0.01(+1.48%)
Sep 08, 2022
0.6300
0.6900
0.6330
0.6899
221,368
+0.07(+10.53%)
Sep 07, 2022
0.6500
0.6567
0.6200
0.6242
208,169
-0.04(-5.50%)
Sep 06, 2022
0.6600
0.7000
0.6210
0.6605
302,354
-0.01(-2.18%)
Sep 02, 2022
0.6440
0.6900
0.6420
0.6752
222,994
+0.01(+1.55%)
Sep 01, 2022
0.6825
0.6825
0.6400
0.6649
256,952
+0.01(+2.29%)
Aug 31, 2022
0.6677
0.6700
0.6300
0.6500
284,099
-0.00(-0.02%)
Aug 30, 2022
0.7198
0.7198
0.6160
0.6501
454,619
-0.04(-6.15%)
Aug 29, 2022
0.7100
0.7130
0.6800
0.6927
374,173
-0.01(-0.90%)
Aug 26, 2022
0.7300
0.7427
0.6900
0.6990
410,223
-0.04(-5.28%)
Aug 25, 2022
0.7200
0.7500
0.7100
0.7380
339,249
-0.00(-0.26%)
Aug 24, 2022
0.7000
0.7550
0.7000
0.7399
458,729
+0.03(+4.21%)
Aug 23, 2022
0.7100
0.7400
0.6900
0.7100
380,934
+0.02(+3.42%)
Aug 22, 2022
0.6910
0.7282
0.6800
0.6865
447,069
-0.03(-3.65%)
Aug 19, 2022
0.7300
0.7500
0.7000
0.7125
462,544
-0.03(-3.65%)
Aug 18, 2022
0.7200
0.7500
0.6901
0.7395
764,878
+0.02(+2.11%)
Aug 17, 2022
0.7425
0.7680
0.7100
0.7242
623,876
-0.06(-7.49%)
Aug 16, 2022
0.7500
0.8190
0.7505
0.7828
2,550,643
+0.03(+4.46%)
Aug 15, 2022
0.8000
0.8020
0.7300
0.7494
1,151,511
-0.05(-6.29%)
Aug 12, 2022
0.8000
0.8200
0.7510
0.7997
1,403,939
-0.01(-0.97%)
Aug 11, 2022
0.7400
0.8260
0.7200
0.8075
1,387,999
+0.08(+10.75%)
Aug 10, 2022
0.7200
0.7300
0.7001
0.7291
516,069
+0.03(+3.67%)
Aug 09, 2022
0.7234
0.7267
0.6700
0.7033
943,782
-0.03(-4.70%)
Aug 08, 2022
0.7540
0.7619
0.7300
0.7380
1,134,819
-0.04(-4.79%)
Aug 05, 2022
0.7800
0.7800
0.7350
0.7751
1,160,198
-0.02(-3.10%)
Aug 04, 2022
0.8300
0.8320
0.7600
0.7999
1,752,993
-0.02(-1.85%)
Aug 03, 2022
0.6700
0.8590
0.6330
0.8150
4,964,295
+0.07(+10.14%)
Aug 02, 2022
0.7850
0.7850
0.7110
0.7400
3,140,269
-0.08(-9.76%)
Aug 01, 2022
0.9391
0.9779
0.8011
0.8200
14,399,679
+0.03(+3.40%)
Jul 29, 2022
0.6000
1.050
0.5807
0.7930
105,275,464
+0.27(+51.57%)
Jul 28, 2022
0.5400
0.5600
0.5100
0.5232
4,292,167
+0.01(+2.59%)
Jul 27, 2022
0.5100
0.5199
0.5005
0.5100
211,788
-0.00(-0.37%)
Jul 26, 2022
0.5200
0.5303
0.5000
0.5119
299,241
-0.02(-4.34%)
Jul 25, 2022
0.5500
0.5500
0.5216
0.5351
210,200
-0.00(-0.17%)
Jul 22, 2022
0.5400
0.5600
0.5200
0.5360
301,278
-0.02(-3.30%)
Jul 21, 2022
0.5400
0.5800
0.5402
0.5543
144,330
+0.00(+0.02%)
Jul 20, 2022
0.5400
0.5800
0.5400
0.5542
303,303
+0.01(+1.74%)
Jul 19, 2022
0.5600
0.5600
0.5350
0.5447
268,619
+0.01(+1.43%)
Jul 18, 2022
0.5300
0.5575
0.5300
0.5370
327,600
-0.01(-2.01%)
Jul 15, 2022
0.5300
0.5484
0.5200
0.5480
308,403
+0.02(+3.91%)
Jul 14, 2022
0.5800
0.5899
0.5200
0.5274
392,058
-0.05(-8.72%)
Jul 13, 2022
0.5700
0.5800
0.5600
0.5778
188,939
+0.01(+2.08%)
Jul 12, 2022
0.5900
0.6000
0.5600
0.5660
265,629
-0.03(-5.67%)
Jul 11, 2022
0.5800
0.6287
0.5766
0.6000
869,320
+0.02(+3.45%)
Jul 08, 2022
0.5600
0.5875
0.5600
0.5800
656,729
+0.02(+3.50%)
Jul 07, 2022
0.5500
0.5800
0.5500
0.5604
589,154
-0.00(-0.07%)
Jul 06, 2022
0.5600
0.5900
0.5500
0.5608
381,471
+0.01(+1.93%)
Jul 05, 2022
0.5600
0.5850
0.5500
0.5502
267,762
-0.01(-2.10%)
Jul 01, 2022
0.5700
0.5955
0.5600
0.5620
325,329
-0.04(-6.33%)
Jun 30, 2022
0.5800
0.6108
0.5700
0.6000
414,598
+0.03(+4.71%)
Jun 29, 2022
0.5899
0.5900
0.5513
0.5730
190,167
-0.01(-1.04%)
Jun 28, 2022
0.6300
0.6300
0.5653
0.5790
229,757
-0.03(-5.41%)
Jun 27, 2022
0.6200
0.6193
0.6000
0.6121
194,597
-0.00(-0.47%)
Jun 24, 2022
0.6000
0.6200
0.5810
0.6150
618,877
+0.02(+3.99%)
Jun 23, 2022
0.6400
0.6400
0.5800
0.5914
489,085
+0.01(+1.93%)
Jun 22, 2022
0.5700
0.5899
0.5560
0.5802
313,959
-0.01(-1.16%)
Jun 21, 2022
0.5595
0.5900
0.5565
0.5870
783,734
+0.04(+8.12%)
Jun 17, 2022
0.5129
0.5680
0.5129
0.5429
581,326
+0.03(+6.87%)
Jun 16, 2022
0.5200
0.5400
0.5002
0.5080
597,624
-0.01(-2.01%)
Jun 15, 2022
0.5200
0.5540
0.5106
0.5184
582,777
-0.00(-0.33%)
Jun 14, 2022
0.5400
0.5480
0.5025
0.5201
1,020,467
+0.01(+1.25%)
Jun 13, 2022
0.5300
0.5685
0.5100
0.5137
761,167
-0.06(-10.65%)
Jun 10, 2022
0.5700
0.5900
0.5601
0.5749
286,767
-0.00(-0.67%)
Jun 09, 2022
0.6400
0.6400
0.5500
0.5788
1,212,959
-0.04(-7.05%)
Jun 08, 2022
0.6450
0.6700
0.6101
0.6227
771,552
-0.03(-4.23%)
Jun 07, 2022
0.6480
0.6600
0.6320
0.6502
875,845
+0.00(+0.05%)
Jun 06, 2022
0.7400
0.7400
0.6400
0.6499
1,588,436
-0.08(-11.52%)
Jun 03, 2022
0.7300
0.7410
0.6702
0.7345
4,245,490
-0.11(-12.93%)
Jun 02, 2022
0.5900
0.9110
0.5700
0.8436
12,818,694
+0.27(+47.48%)
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.