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
Apptech Corp
(NQ:
APCX
)
0.6867
-0.0534 (-7.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024
0.7530
0.7615
0.6547
0.6867
339,241
-0.05(-7.22%)
Sep 19, 2024
0.8100
0.8500
0.7000
0.7401
810,172
-0.02(-2.75%)
Sep 18, 2024
0.9000
0.9200
0.7536
0.7610
860,200
-0.08(-9.51%)
Sep 17, 2024
0.8400
0.9000
0.8100
0.8410
305,835
+0.02(+2.56%)
Sep 16, 2024
0.8500
0.8500
0.8100
0.8200
144,525
+0.00(+0.23%)
Sep 13, 2024
0.8250
0.8500
0.7972
0.8181
92,712
-0.01(-1.42%)
Sep 12, 2024
0.8255
0.8600
0.8000
0.8299
189,758
-0.00(-0.13%)
Sep 11, 2024
0.8700
0.8700
0.8305
0.8310
86,126
-0.04(-4.10%)
Sep 10, 2024
0.8633
0.8880
0.8400
0.8665
99,579
-0.02(-2.64%)
Sep 09, 2024
0.8439
0.8900
0.8111
0.8900
140,937
+0.02(+2.30%)
Sep 06, 2024
0.8700
0.9000
0.8449
0.8700
119,799
-0.01(-0.57%)
Sep 05, 2024
0.8000
0.8900
0.7803
0.8750
196,351
+0.09(+11.21%)
Sep 04, 2024
0.7978
0.8100
0.7409
0.7868
119,885
+0.03(+3.54%)
Sep 03, 2024
0.7900
0.8000
0.7500
0.7599
163,996
-0.02(-2.56%)
Aug 30, 2024
0.7890
0.8000
0.7210
0.7799
194,569
+0.03(+3.99%)
Aug 29, 2024
0.7100
0.7700
0.6800
0.7500
171,595
+0.05(+7.14%)
Aug 28, 2024
0.7745
0.7995
0.6901
0.7000
465,049
-0.04(-5.39%)
Aug 27, 2024
0.8100
0.8650
0.7125
0.7399
814,602
-0.08(-9.77%)
Aug 26, 2024
0.8500
0.9000
0.8000
0.8200
158,228
-0.03(-3.76%)
Aug 23, 2024
0.8800
0.8967
0.8301
0.8520
130,016
+0.01(+1.25%)
Aug 22, 2024
0.8998
0.9165
0.8200
0.8415
152,648
-0.04(-4.21%)
Aug 21, 2024
0.8700
0.8785
0.8256
0.8785
104,508
+0.02(+2.14%)
Aug 20, 2024
0.8990
0.9502
0.8100
0.8601
198,867
-0.04(-4.44%)
Aug 19, 2024
0.9900
1.005
0.8900
0.9001
199,372
-0.02(-2.16%)
Aug 16, 2024
1.000
1.050
0.9000
0.9200
337,921
-0.10(-9.80%)
Aug 15, 2024
1.350
1.380
0.9800
1.020
781,033
-0.22(-17.74%)
Aug 14, 2024
1.200
1.400
1.170
1.240
461,367
+0.11(+9.73%)
Aug 13, 2024
1.050
1.200
1.010
1.130
222,025
+0.09(+8.65%)
Aug 12, 2024
0.9637
1.090
0.9554
1.040
116,610
+0.10(+10.05%)
Aug 09, 2024
0.9300
0.9644
0.8801
0.9450
84,429
+0.02(+2.66%)
Aug 08, 2024
0.8900
0.9300
0.8100
0.9205
142,454
+0.06(+6.42%)
Aug 07, 2024
0.8201
0.9000
0.8000
0.8650
129,615
+0.02(+2.93%)
Aug 06, 2024
0.8500
0.8825
0.8200
0.8404
40,930
-0.02(-2.45%)
Aug 05, 2024
0.8600
0.8973
0.8100
0.8615
131,459
-0.04(-4.28%)
Aug 02, 2024
0.9401
0.9780
0.9000
0.9000
56,016
-0.08(-7.98%)
Aug 01, 2024
0.9400
0.9980
0.9399
0.9780
56,413
+0.06(+6.29%)
Jul 31, 2024
0.9100
0.9460
0.8900
0.9201
59,553
+0.03(+3.03%)
Jul 30, 2024
0.9100
0.9480
0.8801
0.8930
34,176
-0.03(-3.08%)
Jul 29, 2024
1.000
1.000
0.8900
0.9214
79,151
-0.08(-7.80%)
Jul 26, 2024
1.030
1.040
0.9900
0.9994
30,566
-0.02(-2.02%)
Jul 25, 2024
0.9900
1.050
0.9800
1.020
33,035
-0.00(-0.49%)
Jul 24, 2024
1.100
1.110
0.9801
1.025
117,116
-0.10(-8.48%)
Jul 23, 2024
1.200
1.200
1.100
1.120
102,382
-0.08(-6.67%)
Jul 22, 2024
1.100
1.200
1.100
1.200
103,085
+0.10(+9.59%)
Jul 19, 2024
1.100
1.100
1.060
1.095
55,312
+0.00(+0.46%)
Jul 18, 2024
1.050
1.100
1.050
1.090
82,739
+0.02(+1.85%)
Jul 17, 2024
1.060
1.090
1.030
1.070
83,131
+0.03(+2.45%)
Jul 16, 2024
1.050
1.090
0.9980
1.045
118,704
-0.03(-2.83%)
Jul 15, 2024
1.080
1.100
1.040
1.075
101,276
-0.01(-0.46%)
Jul 12, 2024
0.9990
1.090
0.9990
1.080
88,434
+0.08(+8.05%)
Jul 11, 2024
1.000
1.010
0.9300
0.9995
116,421
+0.04(+4.11%)
Jul 10, 2024
0.9700
0.9700
0.9000
0.9600
115,340
-0.01(-1.03%)
Jul 09, 2024
1.000
1.000
0.9600
0.9700
18,837
-0.03(-3.00%)
Jul 08, 2024
1.020
1.020
0.9440
1.000
84,211
-0.01(-0.99%)
Jul 05, 2024
1.010
1.030
1.000
1.010
66,059
+0.01(+0.50%)
Jul 03, 2024
0.9700
1.040
0.9700
1.005
74,932
+0.03(+3.61%)
Jul 02, 2024
0.9900
1.000
0.9700
0.9700
30,383
+0.00(+0.00%)
Jul 01, 2024
0.9700
1.005
0.9500
0.9700
82,715
+0.03(+3.19%)
Jun 28, 2024
0.9500
0.9965
0.9400
0.9400
49,519
-0.02(-1.99%)
Jun 27, 2024
0.9500
0.9780
0.9400
0.9591
42,249
+0.05(+5.40%)
Jun 26, 2024
0.9500
0.9770
0.9100
0.9100
53,523
-0.03(-3.19%)
Jun 25, 2024
0.9500
0.9678
0.9120
0.9400
111,158
-0.01(-0.53%)
Jun 24, 2024
0.9700
0.9751
0.9300
0.9450
91,042
-0.00(-0.41%)
Jun 21, 2024
0.9117
0.9600
0.8900
0.9489
128,723
+0.08(+9.28%)
Jun 20, 2024
0.8862
0.9299
0.8500
0.8683
107,847
+0.02(+2.88%)
Jun 18, 2024
0.8400
0.8900
0.8240
0.8440
39,254
+0.00(+0.48%)
Jun 17, 2024
0.8810
0.9251
0.8300
0.8400
36,159
-0.05(-5.19%)
Jun 14, 2024
0.9400
0.9600
0.8800
0.8860
62,000
-0.02(-2.18%)
Jun 13, 2024
0.9100
0.9500
0.8361
0.9057
39,279
+0.01(+0.63%)
Jun 12, 2024
0.9000
0.9000
0.8400
0.9000
69,754
+0.01(+1.24%)
Jun 11, 2024
0.8061
0.8900
0.8061
0.8890
75,391
+0.06(+6.98%)
Jun 10, 2024
0.8300
0.8800
0.8300
0.8310
65,430
+0.00(+0.13%)
Jun 07, 2024
0.8800
0.8800
0.8000
0.8299
85,223
-0.01(-1.20%)
Jun 06, 2024
0.8400
0.8491
0.8400
0.8400
48,465
-0.01(-1.18%)
Jun 05, 2024
0.8650
0.8701
0.8400
0.8500
25,532
+0.01(+0.59%)
Jun 04, 2024
0.8900
0.8900
0.8411
0.8450
54,047
-0.05(-5.06%)
Jun 03, 2024
0.8900
0.9100
0.8701
0.8900
45,567
-0.01(-1.00%)
May 31, 2024
0.8990
0.9094
0.8556
0.8990
21,241
+0.05(+5.64%)
May 30, 2024
0.9000
0.9098
0.8411
0.8510
32,362
-0.01(-0.82%)
May 29, 2024
0.8204
0.8820
0.8204
0.8580
86,075
-0.00(-0.35%)
May 28, 2024
0.9100
0.9116
0.8200
0.8610
145,099
-0.08(-8.40%)
May 24, 2024
0.9100
0.9555
0.9099
0.9400
32,723
+0.04(+4.43%)
May 23, 2024
0.9000
0.9500
0.9000
0.9001
22,454
+0.00(+0.01%)
May 22, 2024
0.9300
0.9475
0.9000
0.9000
38,364
-0.05(-5.01%)
May 21, 2024
0.9522
0.9799
0.9400
0.9475
48,692
-0.01(-1.30%)
May 20, 2024
0.9696
0.9800
0.9314
0.9600
75,271
+0.02(+2.12%)
May 17, 2024
0.9500
0.9633
0.9300
0.9401
57,050
-0.00(-0.10%)
May 16, 2024
0.9200
0.9800
0.9174
0.9410
72,288
+0.02(+2.27%)
May 15, 2024
0.9242
0.9500
0.9142
0.9201
22,763
+0.01(+0.65%)
May 14, 2024
0.9400
0.9700
0.9142
0.9142
35,347
-0.02(-1.70%)
May 13, 2024
0.9700
0.9700
0.9240
0.9300
87,254
-0.02(-1.91%)
May 10, 2024
0.9000
0.9500
0.9000
0.9481
58,382
+0.04(+4.60%)
May 09, 2024
0.8900
0.9199
0.8700
0.9064
40,775
+0.02(+1.73%)
May 08, 2024
0.9000
0.9200
0.8720
0.8910
48,320
+0.01(+1.14%)
May 07, 2024
0.8900
0.9200
0.8800
0.8810
26,228
-0.01(-1.12%)
May 06, 2024
0.9167
0.9200
0.8701
0.8910
109,718
+0.01(+1.24%)
May 03, 2024
0.9000
0.9100
0.8453
0.8801
56,773
-0.01(-1.11%)
May 02, 2024
0.9000
0.9091
0.8803
0.8900
72,061
-0.01(-1.00%)
May 01, 2024
0.8700
0.9199
0.8662
0.8990
83,009
+0.03(+3.45%)
Apr 30, 2024
0.8500
0.9049
0.8494
0.8690
42,780
+0.02(+2.82%)
Apr 29, 2024
0.8900
0.9100
0.8173
0.8452
130,130
-0.02(-2.23%)
Apr 26, 2024
0.8500
0.8899
0.8500
0.8645
81,651
-0.03(-2.87%)
Apr 25, 2024
0.8700
0.9435
0.8536
0.8900
79,614
+0.01(+1.14%)
Apr 24, 2024
0.8818
0.9000
0.8212
0.8800
39,298
-0.00(-0.23%)
Apr 23, 2024
0.8100
0.9000
0.8110
0.8820
181,602
+0.03(+3.76%)
Apr 22, 2024
0.9100
0.9100
0.8003
0.8500
184,264
-0.05(-5.79%)
Apr 19, 2024
0.9500
0.9500
0.9000
0.9022
89,596
-0.07(-6.99%)
Apr 18, 2024
0.9600
0.9799
0.9050
0.9700
156,401
+0.01(+0.52%)
Apr 17, 2024
0.9900
0.9900
0.9300
0.9650
52,535
+0.03(+2.66%)
Apr 16, 2024
1.030
1.030
0.9120
0.9400
98,944
-0.06(-6.00%)
Apr 15, 2024
1.000
1.010
0.9700
1.000
90,087
+0.01(+1.29%)
Apr 12, 2024
1.000
1.030
0.9700
0.9873
51,325
-0.00(-0.08%)
Apr 11, 2024
0.9800
1.000
0.9805
0.9881
86,131
+0.01(+0.78%)
Apr 10, 2024
1.010
1.010
0.9701
0.9805
106,261
-0.02(-1.92%)
Apr 09, 2024
0.9900
1.020
0.9614
0.9997
153,093
+0.00(+0.03%)
Apr 08, 2024
0.9700
1.030
0.9420
0.9994
319,423
+0.04(+3.92%)
Apr 05, 2024
0.9500
0.9617
0.9200
0.9617
118,576
+0.01(+1.23%)
Apr 04, 2024
0.9400
0.9580
0.9363
0.9500
244,624
+0.00(+0.00%)
Apr 03, 2024
0.9690
0.9690
0.9123
0.9500
123,933
+0.01(+1.09%)
Apr 02, 2024
0.9900
0.9900
0.9044
0.9398
211,234
-0.01(-1.13%)
Apr 01, 2024
0.9700
0.9850
0.9400
0.9505
296,669
-0.01(-0.99%)
Mar 28, 2024
0.9800
0.9800
0.9450
0.9600
290,017
+0.01(+1.00%)
Mar 27, 2024
0.9700
0.9987
0.9500
0.9505
447,726
+0.01(+1.11%)
Mar 26, 2024
1.010
1.040
0.9400
0.9401
2,552,879
-0.71(-43.02%)
Mar 25, 2024
1.620
1.670
1.540
1.650
124,409
+0.10(+6.45%)
Mar 22, 2024
1.410
1.550
1.390
1.550
68,165
+0.14(+9.93%)
Mar 21, 2024
1.480
1.500
1.330
1.410
185,241
-0.05(-3.42%)
Mar 20, 2024
1.550
1.573
1.450
1.460
69,081
-0.05(-3.31%)
Mar 19, 2024
1.530
1.650
1.472
1.510
55,912
-0.03(-1.95%)
Mar 18, 2024
1.630
1.700
1.500
1.540
78,287
-0.07(-4.35%)
Mar 15, 2024
1.560
1.690
1.500
1.610
61,418
+0.01(+0.63%)
Mar 14, 2024
1.520
1.600
1.400
1.600
70,918
+0.10(+6.67%)
Mar 13, 2024
1.590
1.700
1.500
1.500
76,893
-0.08(-5.36%)
Mar 12, 2024
1.550
1.740
1.550
1.585
92,043
+0.04(+2.92%)
Mar 11, 2024
1.710
1.740
1.520
1.540
81,617
+0.01(+0.65%)
Mar 08, 2024
1.740
1.740
1.350
1.530
338,667
-0.21(-12.07%)
Mar 07, 2024
1.770
1.798
1.730
1.740
38,197
-0.06(-3.60%)
Mar 06, 2024
1.850
1.850
1.780
1.805
32,585
-0.02(-0.82%)
Mar 05, 2024
1.800
1.902
1.800
1.820
22,489
-0.05(-2.67%)
Mar 04, 2024
1.930
1.930
1.840
1.870
37,831
-0.04(-2.09%)
Mar 01, 2024
1.760
1.910
1.730
1.910
152,015
+0.16(+9.14%)
Feb 29, 2024
1.900
1.900
1.730
1.750
41,585
-0.01(-0.57%)
Feb 28, 2024
1.810
1.810
1.708
1.760
48,913
-0.03(-1.68%)
Feb 27, 2024
1.820
1.930
1.780
1.790
44,472
-0.11(-5.79%)
Feb 26, 2024
1.930
1.930
1.820
1.900
59,798
-0.02(-1.04%)
Feb 23, 2024
1.930
1.977
1.850
1.920
40,269
+0.04(+2.13%)
Feb 22, 2024
1.910
1.970
1.770
1.880
49,337
+0.06(+3.29%)
Feb 21, 2024
1.720
1.845
1.700
1.820
18,692
+0.10(+5.81%)
Feb 20, 2024
1.730
1.800
1.720
1.720
48,385
-0.04(-2.27%)
Feb 16, 2024
1.780
1.820
1.750
1.760
40,596
-0.03(-1.68%)
Feb 15, 2024
1.820
1.820
1.730
1.790
58,980
-0.06(-3.24%)
Feb 14, 2024
1.920
1.930
1.810
1.850
41,323
-0.07(-3.65%)
Feb 13, 2024
2.020
2.045
2.020
1.920
27,781
-0.10(-4.95%)
Feb 12, 2024
2.010
2.050
1.985
2.020
52,466
+0.06(+3.06%)
Feb 09, 2024
1.970
2.080
1.780
1.960
164,877
-0.05(-2.49%)
Feb 08, 2024
2.020
2.200
1.960
2.010
52,561
+0.00(+0.00%)
Feb 07, 2024
2.190
2.250
1.952
2.010
136,677
-0.24(-10.67%)
Feb 06, 2024
2.180
2.300
2.120
2.250
165,367
+0.13(+6.13%)
Feb 05, 2024
2.150
2.250
1.990
2.120
142,643
+0.00(+0.00%)
Feb 02, 2024
1.800
2.150
1.750
2.120
527,374
+0.38(+21.84%)
Feb 01, 2024
1.540
1.880
1.530
1.740
494,157
+0.25(+16.78%)
Jan 31, 2024
1.570
1.600
1.480
1.490
38,035
-0.11(-6.88%)
Jan 30, 2024
1.580
1.620
1.510
1.600
17,373
-0.02(-1.23%)
Jan 29, 2024
1.610
1.655
1.500
1.620
58,495
+0.01(+0.62%)
Jan 26, 2024
1.630
1.660
1.610
1.610
55,462
-0.04(-2.72%)
Jan 25, 2024
1.600
1.670
1.600
1.655
42,575
+0.06(+4.09%)
Jan 24, 2024
1.650
1.670
1.560
1.590
28,805
+0.02(+1.27%)
Jan 23, 2024
1.570
1.659
1.530
1.570
24,353
-0.01(-0.63%)
Jan 22, 2024
1.500
1.680
1.500
1.580
17,515
+0.05(+3.27%)
Jan 19, 2024
1.690
1.700
1.500
1.530
160,678
-0.12(-7.27%)
Jan 18, 2024
1.670
1.700
1.610
1.650
37,169
-0.03(-1.79%)
Jan 17, 2024
1.730
1.790
1.660
1.680
80,467
-0.02(-1.18%)
Jan 16, 2024
1.710
1.730
1.670
1.700
22,713
+0.00(+0.00%)
Jan 12, 2024
1.710
1.730
1.670
1.700
24,197
+0.00(+0.00%)
Jan 11, 2024
1.830
1.880
1.660
1.700
94,678
-0.18(-9.57%)
Jan 10, 2024
1.950
1.950
1.780
1.880
38,881
+0.10(+5.62%)
Jan 09, 2024
1.710
1.820
1.710
1.780
23,844
+0.08(+4.71%)
Jan 08, 2024
1.750
1.799
1.650
1.700
50,687
-0.07(-3.95%)
Jan 05, 2024
1.670
1.805
1.670
1.770
15,666
+0.12(+7.27%)
Jan 04, 2024
1.690
1.800
1.570
1.650
113,720
-0.03(-1.79%)
Jan 03, 2024
2.030
2.160
1.485
1.680
203,275
-0.42(-20.00%)
Jan 02, 2024
2.050
2.288
1.990
2.100
149,777
+0.11(+5.53%)
Dec 29, 2023
1.760
2.040
1.760
1.990
107,696
+0.19(+10.56%)
Dec 28, 2023
1.790
1.900
1.700
1.800
105,827
+0.03(+1.69%)
Dec 27, 2023
1.550
1.790
1.491
1.770
169,048
+0.30(+20.41%)
Dec 26, 2023
1.370
1.550
1.340
1.470
208,833
+0.16(+12.21%)
Dec 22, 2023
1.360
1.400
1.270
1.310
63,882
-0.01(-0.76%)
Dec 21, 2023
1.260
1.400
1.200
1.320
210,594
+0.03(+2.33%)
Dec 20, 2023
1.250
1.300
1.200
1.290
80,587
+0.09(+7.50%)
Dec 19, 2023
1.400
1.437
1.140
1.200
145,476
-0.20(-14.29%)
Dec 18, 2023
1.490
1.500
1.390
1.400
40,821
-0.05(-3.45%)
Dec 15, 2023
1.480
1.540
1.360
1.450
101,404
+0.07(+5.07%)
Dec 14, 2023
1.450
1.510
1.380
1.380
49,288
-0.05(-3.50%)
Dec 13, 2023
1.450
1.510
1.400
1.430
55,640
-0.05(-3.38%)
Dec 12, 2023
1.530
1.600
1.420
1.480
76,496
-0.03(-1.99%)
Dec 11, 2023
1.540
1.540
1.400
1.510
65,793
-0.03(-1.95%)
Dec 08, 2023
1.670
1.670
1.480
1.540
70,840
-0.06(-3.75%)
Dec 07, 2023
1.660
1.670
1.500
1.600
45,305
+0.05(+3.23%)
Dec 06, 2023
1.670
1.714
1.490
1.550
42,524
-0.07(-4.32%)
Dec 05, 2023
1.630
1.718
1.550
1.620
25,914
-0.03(-1.82%)
Dec 04, 2023
1.790
1.790
1.650
1.650
46,809
-0.08(-4.62%)
Dec 01, 2023
1.740
1.820
1.610
1.730
130,322
+0.08(+4.85%)
Nov 30, 2023
1.660
1.750
1.650
1.650
87,804
+0.00(+0.00%)
Nov 29, 2023
1.590
1.700
1.590
1.650
58,618
+0.05(+3.12%)
Nov 28, 2023
1.610
1.690
1.590
1.600
83,686
+0.00(+0.01%)
Nov 27, 2023
1.850
1.860
1.600
1.600
114,217
-0.20(-11.11%)
Nov 24, 2023
1.830
1.830
1.760
1.800
16,096
+0.05(+2.86%)
Nov 22, 2023
1.730
1.850
1.730
1.750
36,125
-0.01(-0.57%)
Nov 21, 2023
1.800
1.894
1.700
1.760
28,256
+0.01(+0.57%)
Nov 20, 2023
1.930
2.010
1.710
1.750
118,700
-0.16(-8.38%)
Nov 17, 2023
1.830
1.920
1.800
1.910
55,039
+0.09(+4.95%)
Nov 16, 2023
1.900
2.040
1.820
1.820
27,675
-0.12(-6.19%)
Nov 15, 2023
2.000
2.120
1.850
1.940
52,944
-0.02(-1.02%)
Nov 14, 2023
2.070
2.100
1.810
1.960
134,132
-0.13(-6.22%)
Nov 13, 2023
2.110
2.241
2.000
2.090
54,336
-0.02(-0.95%)
Nov 10, 2023
2.120
2.300
2.080
2.110
58,096
-0.07(-3.21%)
Nov 09, 2023
2.300
2.317
2.060
2.180
35,656
-0.16(-6.84%)
Nov 08, 2023
2.530
2.530
2.130
2.340
30,358
-0.08(-3.31%)
Nov 07, 2023
2.240
2.570
2.240
2.420
114,836
+0.18(+8.04%)
Nov 06, 2023
2.240
2.340
2.150
2.240
75,406
-0.06(-2.61%)
Nov 03, 2023
2.290
2.410
2.200
2.300
49,252
-0.01(-0.43%)
Nov 02, 2023
2.440
2.610
2.200
2.310
79,952
-0.12(-4.94%)
Nov 01, 2023
2.420
2.640
2.370
2.430
124,342
-0.01(-0.41%)
Oct 31, 2023
2.280
2.750
2.140
2.440
116,998
+0.16(+7.02%)
Oct 30, 2023
2.170
2.389
2.058
2.280
87,735
+0.24(+11.76%)
Oct 27, 2023
2.250
2.260
2.030
2.040
57,442
-0.22(-9.73%)
Oct 26, 2023
2.250
2.445
2.110
2.260
134,562
-0.03(-1.31%)
Oct 25, 2023
2.420
2.485
2.250
2.290
121,446
-0.11(-4.58%)
Oct 24, 2023
2.350
2.570
2.260
2.400
439,388
-0.34(-12.41%)
Oct 23, 2023
2.700
2.840
2.680
2.740
84,412
+0.04(+1.48%)
Oct 20, 2023
2.780
2.850
2.700
2.700
153,591
-0.04(-1.46%)
Oct 19, 2023
2.720
2.850
2.700
2.740
136,230
+0.04(+1.48%)
Oct 18, 2023
2.760
2.862
2.700
2.700
1,629,503
-0.12(-4.26%)
Oct 17, 2023
2.910
3.030
2.800
2.820
142,884
-0.21(-6.93%)
Oct 16, 2023
3.100
3.228
3.020
3.030
145,802
-0.13(-4.11%)
Oct 13, 2023
2.950
3.265
2.950
3.160
203,320
+0.21(+7.12%)
Oct 12, 2023
2.920
3.040
2.910
2.950
61,730
-0.05(-1.67%)
Oct 11, 2023
2.920
3.100
2.920
3.000
93,866
+0.02(+0.67%)
Oct 10, 2023
3.100
3.155
2.900
2.980
95,902
-0.06(-1.97%)
Oct 09, 2023
2.880
3.100
2.880
3.040
70,062
+0.07(+2.36%)
Oct 06, 2023
2.890
3.360
2.860
2.970
95,090
+0.11(+3.85%)
Oct 05, 2023
2.900
2.950
2.850
2.860
34,015
-0.04(-1.38%)
Oct 04, 2023
3.130
3.380
2.880
2.900
123,927
-0.26(-8.23%)
Oct 03, 2023
3.180
3.259
3.080
3.160
57,598
-0.14(-4.24%)
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.