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 )

0.5324 -0.0031 (-0.58%)
Official Closing Price Updated: 7:00 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 (%)
Sep 29, 2023 0.4899 0.4899 0.4300 0.4798 232,552 +0.01(+2.11%)
Sep 28, 2023 0.4836 0.4836 0.4699 0.4699 15,443 +0.01(+2.02%)
Sep 27, 2023 0.4605 0.4898 0.4604 0.4606 8,051 -0.02(-3.46%)
Sep 26, 2023 0.4700 0.4910 0.4202 0.4771 121,268 -0.01(-1.53%)
Sep 25, 2023 0.4798 0.4889 0.4794 0.4845 143,444 +0.02(+3.97%)
Sep 22, 2023 0.4619 0.4794 0.4619 0.4660 27,669 +0.00(+0.89%)
Sep 21, 2023 0.4998 0.4998 0.4500 0.4619 48,548 -0.01(-1.77%)
Sep 20, 2023 0.4598 0.4887 0.4463 0.4702 188,746 +0.04(+8.92%)
Sep 19, 2023 0.4600 0.4600 0.4202 0.4317 78,522 -0.00(-0.90%)
Sep 18, 2023 0.4500 0.5078 0.4287 0.4356 197,081 +0.01(+1.89%)
Sep 15, 2023 0.4698 0.4698 0.4275 0.4275 357,694 -0.01(-1.36%)
Sep 14, 2023 0.4500 0.4698 0.4334 0.4334 222,770 -0.02(-3.69%)
Sep 13, 2023 0.4500 0.4737 0.4500 0.4500 53,029 -0.02(-3.43%)
Sep 12, 2023 0.4450 0.4800 0.4205 0.4660 87,827 +0.01(+1.26%)
Sep 11, 2023 0.4900 0.4900 0.4502 0.4602 66,174 +0.00(+0.04%)
Sep 08, 2023 0.4700 0.4700 0.4302 0.4600 29,912 +0.02(+4.55%)
Sep 07, 2023 0.4400 0.4898 0.4203 0.4400 67,619 +0.02(+4.71%)
Sep 06, 2023 0.5366 0.5366 0.4050 0.4202 271,357 -0.11(-21.24%)
Sep 05, 2023 0.5807 0.5807 0.5217 0.5335 139,403 -0.04(-6.24%)
Sep 01, 2023 0.5743 0.5900 0.5660 0.5690 9,252 -0.01(-2.25%)
Aug 31, 2023 0.6500 0.6708 0.5600 0.5821 112,123 -0.10(-14.07%)
Aug 30, 2023 0.6698 0.7000 0.6550 0.6774 78,377 +0.02(+3.42%)
Aug 29, 2023 0.6450 0.6600 0.6300 0.6550 60,974 +0.02(+2.34%)
Aug 28, 2023 0.7380 0.7490 0.6400 0.6400 92,525 -0.08(-11.37%)
Aug 25, 2023 0.6690 0.7500 0.6690 0.7221 78,586 +0.07(+10.24%)
Aug 24, 2023 0.7498 0.7498 0.6400 0.6550 79,463 -0.09(-12.67%)
Aug 23, 2023 0.7400 0.7798 0.7202 0.7500 86,418 +0.01(+1.38%)
Aug 22, 2023 0.7198 0.7398 0.7150 0.7398 7,672 +0.03(+4.94%)
Aug 21, 2023 0.7798 0.7798 0.7000 0.7050 24,439 -0.05(-6.01%)
Aug 18, 2023 0.7200 0.7967 0.7173 0.7501 18,820 +0.02(+2.91%)
Aug 17, 2023 0.9000 0.9000 0.6900 0.7289 87,690 -0.19(-20.80%)
Aug 16, 2023 0.9300 0.9300 0.9000 0.9203 2,938 -0.01(-1.04%)
Aug 15, 2023 0.9001 0.9300 0.9001 0.9300 6,897 -0.01(-1.05%)
Aug 14, 2023 0.9400 0.9400 0.8802 0.9399 8,218 +0.02(+2.16%)
Aug 11, 2023 0.9200 0.9200 0.9085 0.9200 4,862 +0.00(+0.00%)
Aug 10, 2023 0.9000 0.9200 0.8900 0.9200 15,206 -0.00(-0.01%)
Aug 09, 2023 1.000 1.000 0.8900 0.9201 13,923 +0.01(+1.11%)
Aug 08, 2023 0.9400 0.9403 0.9100 0.9100 2,078 -0.02(-2.10%)
Aug 07, 2023 0.9600 0.9898 0.9054 0.9295 9,879 -0.00(-0.26%)
Aug 04, 2023 0.9500 0.9999 0.9300 0.9319 7,356 -0.00(-0.30%)
Aug 03, 2023 0.9201 0.9798 0.9201 0.9347 65,315 +0.02(+2.43%)
Aug 02, 2023 0.9400 0.9400 0.8900 0.9125 14,352 -0.02(-1.86%)
Aug 01, 2023 0.9300 0.9300 0.8998 0.9298 9,941 +0.00(+0.10%)
Jul 31, 2023 0.9500 0.9595 0.9103 0.9289 13,619 +0.01(+0.57%)
Jul 28, 2023 0.9166 0.9498 0.9166 0.9236 3,145 +0.01(+0.76%)
Jul 27, 2023 1.020 1.020 0.9030 0.9166 25,290 -0.02(-2.08%)
Jul 26, 2023 0.9560 0.9660 0.9361 0.9361 2,507 -0.03(-3.10%)
Jul 25, 2023 0.9699 0.9699 0.9240 0.9660 8,385 +0.01(+1.52%)
Jul 24, 2023 0.9300 0.9515 0.8902 0.9515 26,501 +0.06(+6.22%)
Jul 21, 2023 0.9199 0.9200 0.8958 0.8958 5,569 -0.02(-2.63%)
Jul 20, 2023 0.9000 0.9200 0.8650 0.9200 31,181 +0.02(+2.00%)
Jul 19, 2023 0.9200 0.9200 0.9020 0.9020 3,105 -0.05(-5.02%)
Jul 18, 2023 0.9500 0.9700 0.8701 0.9497 32,568 +0.01(+1.03%)
Jul 17, 2023 0.9400 0.9800 0.9300 0.9400 5,777 -0.04(-4.06%)
Jul 14, 2023 0.9900 0.9900 0.9584 0.9798 20,980 -0.01(-1.03%)
Jul 13, 2023 0.9300 0.9900 0.9130 0.9900 27,207 +0.05(+5.15%)
Jul 12, 2023 0.9200 0.9500 0.9000 0.9415 41,293 -0.03(-2.94%)
Jul 11, 2023 0.9800 1.030 0.9527 0.9700 53,627 +0.00(+0.00%)
Jul 10, 2023 0.9500 1.010 0.9105 0.9700 48,101 +0.10(+11.49%)
Jul 07, 2023 0.9000 0.9000 0.8600 0.8700 37,230 -0.03(-3.32%)
Jul 06, 2023 0.8500 0.9000 0.8500 0.8999 13,563 +0.02(+2.27%)
Jul 05, 2023 0.8600 0.8799 0.8440 0.8799 31,961 +0.02(+2.28%)
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.