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
Satellogic Inc. - Class A Ordinary Shares
(NQ:
SATL
)
1.100
+0.010 (+0.92%)
Streaming Delayed Price
Updated: 3:59 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
1.100
1.140
1.100
1.120
7,348
+0.00(+0.00%)
May 30, 2024
1.150
1.180
1.110
1.120
16,591
-0.03(-2.61%)
May 29, 2024
1.100
1.190
1.100
1.150
21,126
+0.01(+0.88%)
May 28, 2024
1.100
1.170
1.100
1.140
29,945
+0.01(+0.88%)
May 24, 2024
1.080
1.150
1.080
1.130
29,797
+0.04(+3.67%)
May 23, 2024
1.310
1.320
1.050
1.090
203,185
-0.30(-21.58%)
May 22, 2024
1.420
1.540
1.390
1.390
17,695
-0.08(-5.12%)
May 21, 2024
1.450
1.550
1.430
1.465
45,715
-0.02(-1.68%)
May 20, 2024
1.450
1.500
1.450
1.490
4,635
+0.01(+0.68%)
May 17, 2024
1.490
1.496
1.440
1.480
3,567
+0.03(+2.42%)
May 16, 2024
1.460
1.510
1.417
1.445
37,458
-0.08(-5.56%)
May 15, 2024
1.485
1.564
1.485
1.530
21,536
+0.01(+0.66%)
May 14, 2024
1.410
1.520
1.408
1.520
24,779
+0.11(+7.80%)
May 13, 2024
1.450
1.464
1.410
1.410
21,339
-0.06(-4.08%)
May 10, 2024
1.500
1.548
1.470
1.470
25,260
-0.08(-5.16%)
May 09, 2024
1.413
1.580
1.413
1.550
79,188
+0.15(+10.71%)
May 08, 2024
1.250
1.830
1.250
1.400
429,779
+0.12(+9.37%)
May 07, 2024
1.210
1.280
1.200
1.280
29,453
+0.09(+7.56%)
May 06, 2024
1.210
1.250
1.160
1.190
24,775
-0.02(-1.65%)
May 03, 2024
1.180
1.260
1.180
1.210
43,570
+0.03(+2.54%)
May 02, 2024
1.180
1.230
1.170
1.180
37,897
-0.01(-0.42%)
May 01, 2024
1.120
1.300
1.120
1.185
95,545
-0.03(-2.87%)
Apr 30, 2024
1.250
1.250
1.190
1.220
18,496
-0.05(-3.94%)
Apr 29, 2024
1.240
1.270
1.230
1.270
15,818
+0.03(+2.42%)
Apr 26, 2024
1.280
1.280
1.220
1.240
29,282
+0.05(+4.20%)
Apr 25, 2024
1.240
1.280
1.190
1.190
18,979
-0.03(-2.46%)
Apr 24, 2024
1.180
1.280
1.170
1.220
26,822
-0.03(-2.40%)
Apr 23, 2024
1.180
1.313
1.180
1.250
23,556
+0.05(+4.17%)
Apr 22, 2024
1.150
1.260
1.150
1.200
33,051
-0.03(-2.44%)
Apr 19, 2024
1.160
1.282
1.156
1.230
51,731
+0.05(+4.24%)
Apr 18, 2024
1.200
1.300
1.122
1.180
96,002
-0.14(-10.61%)
Apr 17, 2024
1.400
1.450
1.300
1.320
72,461
-0.17(-11.41%)
Apr 16, 2024
1.440
1.500
1.400
1.490
18,736
+0.04(+2.76%)
Apr 15, 2024
1.530
1.580
1.400
1.450
40,382
-0.07(-4.61%)
Apr 12, 2024
1.510
1.530
1.480
1.520
12,370
-0.01(-0.65%)
Apr 11, 2024
1.430
1.530
1.430
1.530
12,659
+0.05(+3.38%)
Apr 10, 2024
1.500
1.580
1.402
1.480
92,944
-0.03(-1.99%)
Apr 09, 2024
1.460
1.530
1.460
1.510
13,386
+0.00(+0.00%)
Apr 08, 2024
1.620
1.620
1.411
1.510
230,519
-0.04(-2.58%)
Apr 05, 2024
1.530
1.630
1.530
1.550
20,350
-0.01(-0.64%)
Apr 04, 2024
1.560
1.560
1.520
1.560
4,441
+0.01(+0.65%)
Apr 03, 2024
1.590
1.590
1.530
1.550
19,194
-0.04(-2.52%)
Apr 02, 2024
1.620
1.620
1.560
1.590
6,661
+0.00(+0.00%)
Apr 01, 2024
1.770
1.770
1.530
1.590
24,765
-0.11(-6.47%)
Mar 28, 2024
1.660
1.700
1.660
1.700
4,917
+0.01(+0.59%)
Mar 27, 2024
1.670
1.700
1.650
1.690
4,292
+0.01(+0.60%)
Mar 26, 2024
1.650
1.720
1.650
1.680
16,530
+0.06(+3.70%)
Mar 25, 2024
1.630
1.643
1.580
1.620
12,726
-0.04(-2.41%)
Mar 22, 2024
1.720
1.770
1.600
1.660
38,346
-0.06(-3.21%)
Mar 21, 2024
1.680
1.780
1.577
1.715
16,748
-0.00(-0.29%)
Mar 20, 2024
1.720
1.790
1.500
1.720
25,791
-0.08(-4.44%)
Mar 19, 2024
1.800
1.820
1.760
1.800
11,194
-0.03(-1.64%)
Mar 18, 2024
1.840
1.840
1.760
1.830
11,301
+0.00(+0.00%)
Mar 15, 2024
1.830
1.830
1.760
1.830
8,820
+0.02(+1.10%)
Mar 14, 2024
1.817
1.834
1.730
1.810
13,283
+0.10(+5.85%)
Mar 13, 2024
1.845
1.922
1.680
1.710
36,134
-0.07(-3.93%)
Mar 12, 2024
1.870
1.940
1.700
1.780
48,534
-0.14(-7.29%)
Mar 11, 2024
2.000
2.000
1.820
1.920
14,965
-0.11(-5.42%)
Mar 08, 2024
2.110
2.296
1.810
2.030
88,555
-0.05(-2.40%)
Mar 07, 2024
2.140
2.200
2.000
2.080
41,564
-0.12(-5.45%)
Mar 06, 2024
2.010
2.350
1.857
2.200
185,834
+0.10(+4.76%)
Mar 05, 2024
2.260
2.280
1.900
2.100
192,758
-0.08(-3.67%)
Mar 04, 2024
1.570
2.289
1.570
2.180
707,111
+0.69(+46.31%)
Mar 01, 2024
1.570
1.570
1.440
1.490
7,236
-0.02(-1.65%)
Feb 29, 2024
1.525
1.540
1.430
1.515
15,729
+0.02(+1.68%)
Feb 28, 2024
1.500
1.570
1.460
1.490
19,177
-0.06(-3.87%)
Feb 27, 2024
1.470
1.564
1.461
1.550
11,286
+0.05(+3.33%)
Feb 26, 2024
1.560
1.560
1.392
1.500
24,438
-0.05(-3.23%)
Feb 23, 2024
1.570
1.570
1.300
1.550
38,492
+0.05(+3.33%)
Feb 22, 2024
1.530
1.580
1.500
1.500
12,627
+0.00(+0.00%)
Feb 21, 2024
1.500
1.500
1.420
1.500
8,192
-0.03(-1.95%)
Feb 20, 2024
1.540
1.540
1.465
1.530
8,656
+0.05(+3.37%)
Feb 16, 2024
1.500
1.520
1.400
1.480
6,534
-0.03(-1.99%)
Feb 15, 2024
1.560
1.560
1.440
1.510
17,423
+0.07(+4.86%)
Feb 14, 2024
1.550
1.550
1.380
1.440
28,135
-0.01(-0.69%)
Feb 13, 2024
1.450
1.560
1.373
1.450
33,207
-0.01(-0.68%)
Feb 12, 2024
1.365
1.510
1.350
1.460
84,419
+0.11(+8.15%)
Feb 09, 2024
1.340
1.375
1.330
1.350
4,546
+0.02(+1.50%)
Feb 08, 2024
1.330
1.410
1.325
1.330
32,387
+0.00(+0.00%)
Feb 07, 2024
1.320
1.335
1.298
1.330
10,080
+0.00(+0.00%)
Feb 06, 2024
1.330
1.350
1.330
1.330
13,546
-0.02(-1.85%)
Feb 05, 2024
1.340
1.400
1.335
1.355
2,859
-0.01(-0.37%)
Feb 02, 2024
1.340
1.400
1.330
1.360
12,165
-0.02(-1.36%)
Feb 01, 2024
1.450
1.480
1.360
1.379
38,968
-0.02(-1.51%)
Jan 31, 2024
1.415
1.430
1.316
1.400
14,817
-0.01(-0.36%)
Jan 30, 2024
1.410
1.446
1.380
1.405
18,117
-0.02(-1.75%)
Jan 29, 2024
1.530
1.580
1.350
1.430
44,902
-0.11(-7.15%)
Jan 26, 2024
1.569
1.569
1.412
1.540
10,850
+0.00(+0.01%)
Jan 25, 2024
1.460
1.580
1.390
1.540
57,442
+0.05(+3.36%)
Jan 24, 2024
1.330
1.570
1.290
1.490
121,864
+0.16(+12.03%)
Jan 23, 2024
1.340
1.350
1.270
1.330
28,763
+0.04(+3.10%)
Jan 22, 2024
1.310
1.320
1.250
1.290
60,984
-0.03(-2.29%)
Jan 19, 2024
1.260
1.330
1.260
1.320
9,387
+0.05(+3.95%)
Jan 18, 2024
1.330
1.368
1.250
1.270
54,877
-0.06(-4.51%)
Jan 17, 2024
1.369
1.369
1.300
1.330
5,531
+0.01(+0.76%)
Jan 16, 2024
1.300
1.410
1.310
1.320
18,292
-0.02(-1.49%)
Jan 12, 2024
1.290
1.420
1.290
1.340
23,346
+0.04(+3.08%)
Jan 11, 2024
1.500
1.500
1.250
1.300
87,732
-0.20(-13.33%)
Jan 10, 2024
1.530
1.568
1.490
1.500
13,593
+0.01(+0.67%)
Jan 09, 2024
1.500
1.580
1.489
1.490
15,957
-0.06(-3.87%)
Jan 08, 2024
1.610
1.625
1.470
1.550
67,634
+0.00(+0.00%)
Jan 05, 2024
1.570
1.570
1.470
1.550
8,701
+0.05(+3.33%)
Jan 04, 2024
1.570
1.641
1.500
1.500
35,666
-0.16(-9.64%)
Jan 03, 2024
1.550
1.670
1.550
1.660
18,279
+0.11(+7.10%)
Jan 02, 2024
1.710
1.740
1.520
1.550
144,153
-0.20(-11.43%)
Dec 29, 2023
1.850
1.850
1.680
1.750
25,128
-0.04(-2.23%)
Dec 28, 2023
1.860
1.870
1.760
1.790
46,947
-0.08(-4.28%)
Dec 27, 2023
1.980
1.985
1.760
1.870
52,057
-0.08(-4.10%)
Dec 26, 2023
1.680
1.950
1.680
1.950
74,420
+0.30(+18.18%)
Dec 22, 2023
1.570
1.690
1.570
1.650
24,538
+0.05(+3.12%)
Dec 21, 2023
1.780
1.780
1.570
1.600
194,955
-0.17(-9.60%)
Dec 20, 2023
1.920
1.920
1.770
1.770
91,408
-0.09(-4.84%)
Dec 19, 2023
1.750
2.000
1.750
1.860
67,705
+0.07(+3.91%)
Dec 18, 2023
1.880
1.880
1.700
1.790
72,996
-0.11(-5.79%)
Dec 15, 2023
1.900
1.900
1.740
1.900
49,189
-0.01(-0.26%)
Dec 14, 2023
1.910
1.973
1.880
1.905
20,160
+0.01(+0.53%)
Dec 13, 2023
1.980
2.030
1.750
1.895
104,215
-0.09(-4.77%)
Dec 12, 2023
2.190
2.190
1.940
1.990
84,207
-0.23(-10.36%)
Dec 11, 2023
2.230
2.490
2.110
2.220
128,869
-0.08(-3.48%)
Dec 08, 2023
2.240
2.300
1.800
2.300
310,537
-0.03(-1.29%)
Dec 07, 2023
1.650
2.520
1.620
2.330
1,985,952
+0.73(+45.62%)
Dec 06, 2023
1.450
1.650
1.450
1.600
186,468
+0.17(+11.89%)
Dec 05, 2023
1.420
1.560
1.340
1.430
61,143
+0.11(+8.33%)
Dec 04, 2023
1.270
1.380
1.270
1.320
27,494
+0.03(+2.33%)
Dec 01, 2023
1.310
1.419
1.270
1.290
53,351
-0.05(-3.73%)
Nov 30, 2023
1.251
1.430
1.227
1.340
79,832
+0.06(+4.69%)
Nov 29, 2023
1.280
1.640
1.210
1.280
220,643
+0.11(+9.40%)
Nov 28, 2023
1.500
1.538
1.130
1.170
135,533
-0.28(-19.31%)
Nov 27, 2023
1.120
1.470
1.040
1.450
93,901
+0.37(+34.26%)
Nov 24, 2023
1.060
1.110
1.060
1.080
38,543
+0.08(+8.00%)
Nov 22, 2023
0.9704
1.100
0.9704
1.000
44,777
-0.04(-3.85%)
Nov 21, 2023
1.020
1.050
1.000
1.040
27,622
-0.01(-0.94%)
Nov 20, 2023
0.8001
1.100
0.8000
1.050
139,260
+0.25(+31.24%)
Nov 17, 2023
0.7600
0.8100
0.7300
0.8000
47,795
+0.07(+9.59%)
Nov 16, 2023
0.7080
0.8100
0.7080
0.7300
67,478
+0.01(+1.39%)
Nov 15, 2023
0.7921
0.7921
0.7200
0.7200
11,997
+0.03(+4.33%)
Nov 14, 2023
0.8032
0.8032
0.6901
0.6901
26,897
-0.02(-2.83%)
Nov 13, 2023
0.7400
0.8000
0.7101
0.7102
13,542
-0.03(-4.40%)
Nov 10, 2023
0.7600
0.8031
0.7050
0.7429
9,507
-0.02(-2.25%)
Nov 09, 2023
0.7993
0.7993
0.7310
0.7600
11,647
-0.07(-8.54%)
Nov 08, 2023
0.8390
0.8398
0.7610
0.8310
13,807
-0.01(-0.60%)
Nov 07, 2023
0.7790
0.8700
0.7300
0.8360
44,494
+0.05(+6.63%)
Nov 06, 2023
0.7600
0.7901
0.7255
0.7840
38,553
-0.04(-4.40%)
Nov 03, 2023
0.8700
0.8700
0.8134
0.8201
16,094
-0.01(-1.19%)
Nov 02, 2023
0.8200
0.8500
0.8200
0.8300
29,739
+0.02(+2.60%)
Nov 01, 2023
0.8201
0.8500
0.7782
0.8090
7,627
-0.04(-4.82%)
Oct 31, 2023
0.7729
0.8859
0.7729
0.8500
7,250
+0.02(+2.37%)
Oct 30, 2023
0.8686
0.8686
0.8290
0.8303
13,923
+0.00(+0.16%)
Oct 27, 2023
0.7950
0.8989
0.7826
0.8290
8,074
-0.02(-2.47%)
Oct 26, 2023
0.8001
0.8500
0.8001
0.8500
16,784
+0.01(+1.37%)
Oct 25, 2023
0.8600
0.8600
0.7775
0.8385
20,000
-0.06(-6.83%)
Oct 24, 2023
0.8800
0.9051
0.8330
0.9000
36,323
+0.01(+1.11%)
Oct 23, 2023
0.9500
0.9500
0.8500
0.8901
9,662
+0.06(+6.60%)
Oct 20, 2023
0.8600
0.8800
0.8001
0.8350
67,093
-0.05(-5.18%)
Oct 19, 2023
0.9600
0.9600
0.8200
0.8806
56,423
-0.12(-11.93%)
Oct 18, 2023
0.9600
0.9999
0.9500
0.9999
10,681
+0.01(+0.65%)
Oct 17, 2023
1.000
1.050
0.9500
0.9934
50,660
-0.03(-2.61%)
Oct 16, 2023
1.020
1.060
1.000
1.020
29,617
-0.04(-3.77%)
Oct 13, 2023
1.080
1.090
1.040
1.060
10,255
-0.02(-1.85%)
Oct 12, 2023
1.090
1.090
1.042
1.080
2,718
+0.03(+2.86%)
Oct 11, 2023
1.050
1.107
1.040
1.050
13,873
-0.02(-1.87%)
Oct 10, 2023
1.119
1.140
1.030
1.070
44,294
-0.06(-5.31%)
Oct 09, 2023
1.150
1.150
1.064
1.130
5,284
+0.01(+0.89%)
Oct 06, 2023
1.150
1.150
1.060
1.120
62,848
-0.03(-2.61%)
Oct 05, 2023
1.170
1.170
1.070
1.150
9,666
-0.02(-1.81%)
Oct 04, 2023
1.160
1.240
1.140
1.171
21,069
+0.03(+2.74%)
Oct 03, 2023
1.170
1.180
1.100
1.140
33,959
-0.05(-4.19%)
Oct 02, 2023
1.210
1.239
1.143
1.190
22,059
+0.02(+1.70%)
Sep 29, 2023
1.110
1.170
1.110
1.170
17,969
+0.11(+10.38%)
Sep 28, 2023
1.080
1.155
1.000
1.060
170,312
-0.08(-7.02%)
Sep 27, 2023
1.170
1.240
1.134
1.140
80,211
-0.11(-8.80%)
Sep 26, 2023
1.330
1.370
1.195
1.250
68,163
-0.11(-8.09%)
Sep 25, 2023
1.380
1.373
1.350
1.360
12,271
-0.05(-3.55%)
Sep 22, 2023
1.370
1.468
1.370
1.410
29,544
+0.08(+6.02%)
Sep 21, 2023
1.500
1.536
1.330
1.330
96,558
-0.20(-13.07%)
Sep 20, 2023
1.630
1.660
1.520
1.530
68,107
-0.09(-5.56%)
Sep 19, 2023
1.520
1.625
1.504
1.620
61,032
+0.13(+8.72%)
Sep 18, 2023
1.400
1.550
1.400
1.490
66,826
+0.09(+6.43%)
Sep 15, 2023
1.400
1.400
1.360
1.400
12,275
+0.00(+0.00%)
Sep 14, 2023
1.400
1.400
1.380
1.400
35,074
+0.02(+1.45%)
Sep 13, 2023
1.380
1.380
1.310
1.380
48,079
-0.01(-0.72%)
Sep 12, 2023
1.380
1.400
1.370
1.390
39,561
-0.02(-1.42%)
Sep 11, 2023
1.440
1.455
1.382
1.410
26,312
-0.06(-4.08%)
Sep 08, 2023
1.530
1.530
1.440
1.470
77,832
-0.07(-4.55%)
Sep 07, 2023
1.580
1.655
1.500
1.540
73,930
-0.04(-2.53%)
Sep 06, 2023
1.590
1.596
1.560
1.580
25,067
-0.01(-0.63%)
Sep 05, 2023
1.570
1.600
1.540
1.590
18,159
+0.04(+2.58%)
Sep 01, 2023
1.570
1.597
1.538
1.550
52,825
+0.00(+0.00%)
Aug 31, 2023
1.650
1.650
1.550
1.550
57,465
-0.02(-1.27%)
Aug 30, 2023
1.520
1.580
1.515
1.570
58,347
+0.04(+2.61%)
Aug 29, 2023
1.560
1.600
1.530
1.530
31,439
-0.06(-3.77%)
Aug 28, 2023
1.520
1.600
1.520
1.590
33,601
+0.05(+3.25%)
Aug 25, 2023
1.530
1.550
1.520
1.540
21,120
-0.01(-0.65%)
Aug 24, 2023
1.530
1.560
1.530
1.550
19,856
-0.01(-0.64%)
Aug 23, 2023
1.565
1.570
1.516
1.560
40,871
-0.03(-1.89%)
Aug 22, 2023
1.630
1.630
1.520
1.590
44,284
-0.02(-1.24%)
Aug 21, 2023
1.670
1.730
1.610
1.610
47,915
-0.08(-4.73%)
Aug 18, 2023
1.620
1.700
1.610
1.690
44,918
+0.07(+4.32%)
Aug 17, 2023
1.780
1.780
1.600
1.620
25,949
-0.08(-4.71%)
Aug 16, 2023
1.690
1.710
1.680
1.700
23,263
+0.01(+0.59%)
Aug 15, 2023
1.800
1.800
1.690
1.690
23,159
-0.10(-5.59%)
Aug 14, 2023
1.850
1.850
1.774
1.790
17,675
-0.01(-0.56%)
Aug 11, 2023
1.810
1.810
1.760
1.800
6,235
+0.04(+2.27%)
Aug 10, 2023
1.770
1.813
1.760
1.760
5,600
-0.02(-1.12%)
Aug 09, 2023
1.779
1.806
1.779
1.780
6,433
-0.04(-2.20%)
Aug 08, 2023
1.844
1.844
1.780
1.820
23,619
+0.02(+1.11%)
Aug 07, 2023
1.900
1.900
1.691
1.800
81,181
-0.09(-4.76%)
Aug 04, 2023
1.870
1.925
1.865
1.890
32,341
+0.00(+0.00%)
Aug 03, 2023
1.880
1.940
1.870
1.890
33,353
-0.02(-1.05%)
Aug 02, 2023
1.930
1.984
1.870
1.910
64,439
-0.07(-3.54%)
Aug 01, 2023
1.910
1.980
1.866
1.980
70,337
+0.07(+3.66%)
Jul 31, 2023
1.930
1.985
1.880
1.910
168,358
+0.03(+1.60%)
Jul 28, 2023
1.900
1.930
1.870
1.880
31,232
+0.02(+1.08%)
Jul 27, 2023
1.981
1.981
1.860
1.860
38,870
-0.11(-5.58%)
Jul 26, 2023
1.910
1.980
1.910
1.970
31,537
+0.03(+1.55%)
Jul 25, 2023
2.000
2.000
1.900
1.940
16,541
-0.02(-1.02%)
Jul 24, 2023
2.050
2.060
1.950
1.960
41,386
-0.10(-4.85%)
Jul 21, 2023
2.000
2.060
1.980
2.060
27,657
+0.10(+5.10%)
Jul 20, 2023
1.960
2.000
1.850
1.960
187,425
+0.07(+3.70%)
Jul 19, 2023
1.970
1.969
1.870
1.890
90,205
-0.02(-1.05%)
Jul 18, 2023
1.870
1.990
1.870
1.910
82,574
-0.01(-0.52%)
Jul 17, 2023
1.850
1.950
1.850
1.920
39,788
+0.02(+1.05%)
Jul 14, 2023
1.910
1.920
1.830
1.900
28,583
-0.02(-1.04%)
Jul 13, 2023
1.890
1.970
1.850
1.920
157,366
-0.03(-1.54%)
Jul 12, 2023
2.000
2.040
1.910
1.950
155,648
+0.02(+1.04%)
Jul 11, 2023
1.880
2.020
1.880
1.930
64,163
+0.00(+0.00%)
Jul 10, 2023
1.850
2.050
1.850
1.930
83,906
+0.07(+3.76%)
Jul 07, 2023
1.940
2.061
1.860
1.860
151,883
-0.12(-6.06%)
Jul 06, 2023
2.000
2.040
1.960
1.980
20,428
-0.03(-1.49%)
Jul 05, 2023
2.050
2.090
2.000
2.010
15,006
-0.04(-1.95%)
Jul 03, 2023
1.949
2.060
1.949
2.050
10,944
+0.09(+4.59%)
Jun 30, 2023
1.950
1.990
1.900
1.960
49,468
-0.02(-0.76%)
Jun 29, 2023
1.920
1.990
1.860
1.975
37,296
+0.06(+2.91%)
Jun 28, 2023
1.940
1.970
1.870
1.919
92,582
+0.07(+3.74%)
Jun 27, 2023
1.860
1.990
1.830
1.850
83,471
+0.00(+0.00%)
Jun 26, 2023
1.890
1.950
1.840
1.850
65,689
-0.06(-3.14%)
Jun 23, 2023
1.970
2.040
1.890
1.910
358,859
-0.08(-4.02%)
Jun 22, 2023
1.970
2.050
1.950
1.990
191,697
+0.04(+2.05%)
Jun 21, 2023
1.920
2.000
1.800
1.950
44,635
+0.05(+2.63%)
Jun 20, 2023
1.900
2.050
1.830
1.900
131,643
-0.07(-3.55%)
Jun 16, 2023
1.950
1.980
1.860
1.970
20,674
+0.02(+1.03%)
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.