Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MRDB )

0.5335 -0.0020 (-0.37%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.8603 0.8899 0.8603 0.8603 3,250 +0.00(+0.50%)
Jun 29, 2023 0.8900 0.8950 0.8200 0.8560 114,986 -0.03(-3.82%)
Jun 28, 2023 0.9000 0.9000 0.8700 0.8900 28,765 -0.04(-4.30%)
Jun 27, 2023 0.9300 0.9300 0.9100 0.9300 34,746 +0.01(+1.09%)
Jun 26, 2023 0.9000 0.9200 0.8793 0.9200 43,725 +0.03(+2.84%)
Jun 23, 2023 0.8887 0.9300 0.8716 0.8946 50,277 -0.00(-0.46%)
Jun 22, 2023 0.9000 0.9000 0.8678 0.8987 57,569 -0.05(-5.02%)
Jun 21, 2023 0.9700 0.9752 0.9360 0.9462 65,749 -0.00(-0.40%)
Jun 20, 2023 0.9500 0.9600 0.9300 0.9500 44,805 -0.10(-9.52%)
Jun 16, 2023 1.020 1.070 0.9800 1.050 52,304 +0.07(+6.69%)
Jun 15, 2023 1.000 1.040 0.9593 0.9842 22,811 -0.05(-4.45%)
Jun 14, 2023 0.9910 1.060 0.9900 1.030 86,663 +0.04(+4.04%)
Jun 13, 2023 0.9372 1.020 0.9372 0.9900 29,163 +0.02(+2.46%)
Jun 12, 2023 0.9200 1.000 0.9200 0.9662 117,024 +0.05(+5.02%)
Jun 09, 2023 0.8700 0.9700 0.8644 0.9200 81,149 +0.02(+2.22%)
Jun 08, 2023 1.000 1.030 0.9000 0.9000 67,667 -0.14(-13.46%)
Jun 07, 2023 1.050 1.100 1.000 1.040 131,571 -0.07(-6.13%)
Jun 06, 2023 1.100 1.150 1.060 1.108 76,143 +0.03(+2.58%)
Jun 05, 2023 1.000 1.090 0.9600 1.080 66,616 +0.13(+13.68%)
Jun 02, 2023 0.9569 0.9569 0.8869 0.9500 71,886 +0.10(+11.76%)
Jun 01, 2023 0.8700 0.8726 0.8400 0.8500 34,856 -0.02(-2.30%)
May 31, 2023 0.9000 1.000 0.8700 0.8700 111,177 -0.01(-1.14%)
May 30, 2023 0.9500 0.9500 0.8500 0.8800 133,320 +0.01(+1.14%)
May 26, 2023 0.9500 0.9500 0.8700 0.8701 47,033 +0.02(+2.36%)
May 25, 2023 0.8500 0.8800 0.8410 0.8500 38,144 -0.03(-3.19%)
May 24, 2023 0.8801 0.8801 0.8500 0.8780 19,506 -0.01(-1.35%)
May 23, 2023 0.9500 0.9500 0.8500 0.8900 50,541 -0.01(-1.11%)
May 22, 2023 0.9700 0.9700 0.8700 0.9000 76,415 +0.01(+1.11%)
May 19, 2023 1.000 1.000 0.8424 0.8901 111,125 -0.10(-9.85%)
May 18, 2023 0.9900 0.9999 0.9800 0.9873 3,534 +0.01(+0.74%)
May 17, 2023 1.000 1.000 0.9400 0.9800 52,570 +0.01(+1.03%)
May 16, 2023 0.9600 0.9900 0.9401 0.9700 50,613 -0.02(-2.13%)
May 15, 2023 1.010 1.030 0.9201 0.9911 154,593 -0.05(-4.70%)
May 12, 2023 1.190 1.190 1.010 1.040 42,234 -0.06(-5.45%)
May 11, 2023 1.100 1.120 1.020 1.100 139,073 -0.02(-1.79%)
May 10, 2023 1.160 1.190 1.100 1.120 90,340 -0.06(-5.08%)
May 09, 2023 1.190 1.190 1.130 1.180 18,881 -0.05(-4.07%)
May 08, 2023 1.200 1.240 1.160 1.230 37,805 +0.00(+0.00%)
May 05, 2023 1.240 1.240 1.150 1.230 36,810 +0.07(+6.03%)
May 04, 2023 1.230 1.280 1.160 1.160 26,632 -0.06(-4.92%)
May 03, 2023 1.300 1.300 1.200 1.220 26,647 -0.06(-4.69%)
May 02, 2023 1.300 1.300 1.200 1.280 44,579 +0.01(+0.79%)
May 01, 2023 1.300 1.300 1.210 1.270 14,197 +0.03(+2.42%)
Apr 28, 2023 1.300 1.300 1.240 1.240 27,079 -0.06(-4.62%)
Apr 27, 2023 1.300 1.300 1.250 1.300 31,772 +0.02(+1.56%)
Apr 26, 2023 1.300 1.300 1.280 1.280 35,347 -0.04(-3.03%)
Apr 25, 2023 1.510 1.510 1.260 1.320 19,159 -0.12(-8.33%)
Apr 24, 2023 1.600 1.600 1.410 1.440 28,781 -0.07(-4.64%)
Apr 21, 2023 1.510 1.618 1.420 1.510 60,784 -0.05(-3.21%)
Apr 20, 2023 1.300 1.560 1.300 1.560 154,341 +0.27(+20.93%)
Apr 19, 2023 1.310 1.345 1.220 1.290 114,221 -0.08(-5.84%)
Apr 18, 2023 1.480 1.480 1.300 1.370 21,071 +0.00(+0.00%)
Apr 17, 2023 1.360 1.420 1.310 1.370 43,077 +0.04(+3.01%)
Apr 14, 2023 1.420 1.420 1.300 1.330 28,700 +0.02(+1.53%)
Apr 13, 2023 1.290 1.380 1.250 1.310 83,807 +0.08(+6.50%)
Apr 12, 2023 1.290 1.290 1.200 1.230 45,856 -0.01(-0.81%)
Apr 11, 2023 1.260 1.300 1.240 1.240 33,698 -0.06(-4.62%)
Apr 10, 2023 1.240 1.320 1.200 1.300 171,021 +0.06(+4.84%)
Apr 06, 2023 1.240 1.320 1.200 1.240 64,413 +0.02(+1.64%)
Apr 05, 2023 1.300 1.300 1.200 1.220 22,009 -0.07(-5.43%)
Apr 04, 2023 1.350 1.350 1.250 1.290 35,692 -0.03(-2.27%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.