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
Kiora Pharmaceuticals, Inc. - Common Stock
(NQ:
KPRX
)
0.5700
-0.0115 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.6000
0.6000
0.5230
0.5700
152,650
-0.01(-1.98%)
May 16, 2024
0.5496
0.5900
0.5156
0.5815
459,050
+0.07(+12.91%)
May 15, 2024
0.5000
0.5170
0.5000
0.5150
46,772
+0.01(+2.98%)
May 14, 2024
0.5100
0.5147
0.4908
0.5001
108,845
-0.01(-1.88%)
May 13, 2024
0.5200
0.5200
0.4859
0.5097
62,294
+0.02(+4.83%)
May 10, 2024
0.5200
0.5212
0.4850
0.4862
228,687
+0.00(+0.19%)
May 09, 2024
0.4882
0.5074
0.4799
0.4853
56,267
-0.00(-0.76%)
May 08, 2024
0.5000
0.5199
0.4846
0.4890
28,439
-0.01(-2.40%)
May 07, 2024
0.5228
0.5234
0.4904
0.5010
112,337
-0.02(-3.84%)
May 06, 2024
0.4990
0.5375
0.4710
0.5210
495,885
+0.01(+1.50%)
May 03, 2024
0.5338
0.5597
0.5010
0.5133
84,397
-0.03(-5.40%)
May 02, 2024
0.5387
0.5600
0.5103
0.5426
54,024
-0.00(-0.44%)
May 01, 2024
0.5100
0.5600
0.5046
0.5450
109,742
+0.04(+8.44%)
Apr 30, 2024
0.5000
0.5100
0.4825
0.5026
85,621
+0.02(+4.25%)
Apr 29, 2024
0.4700
0.4989
0.4690
0.4821
142,912
+0.01(+2.57%)
Apr 26, 2024
0.4700
0.5000
0.4700
0.4700
117,794
-0.01(-2.08%)
Apr 25, 2024
0.4906
0.4935
0.4750
0.4800
50,485
-0.03(-5.10%)
Apr 24, 2024
0.5070
0.5169
0.4900
0.5058
292,710
-0.07(-12.72%)
Apr 23, 2024
0.4876
0.6400
0.4700
0.5795
1,306,852
+0.09(+19.48%)
Apr 22, 2024
0.4790
0.4925
0.4511
0.4850
105,070
-0.01(-1.08%)
Apr 19, 2024
0.5241
0.5250
0.4902
0.4903
49,700
-0.02(-3.86%)
Apr 18, 2024
0.5200
0.5198
0.4802
0.5100
172,551
+0.00(+0.75%)
Apr 17, 2024
0.5500
0.5579
0.5020
0.5062
188,499
-0.04(-7.93%)
Apr 16, 2024
0.5500
0.5810
0.5231
0.5498
145,544
-0.01(-1.82%)
Apr 15, 2024
0.5750
0.5775
0.5501
0.5600
45,821
-0.01(-2.57%)
Apr 12, 2024
0.5900
0.6159
0.5605
0.5748
137,694
-0.03(-4.68%)
Apr 11, 2024
0.6140
0.6150
0.5800
0.6030
207,298
+0.01(+1.38%)
Apr 10, 2024
0.5700
0.6049
0.5700
0.5948
271,020
+0.03(+4.41%)
Apr 09, 2024
0.5900
0.6070
0.5190
0.5697
542,880
-0.02(-3.83%)
Apr 08, 2024
0.5942
0.6250
0.5806
0.5924
155,448
-0.01(-0.94%)
Apr 05, 2024
0.5700
0.6000
0.5700
0.5980
89,748
+0.02(+2.93%)
Apr 04, 2024
0.5975
0.6200
0.5735
0.5810
172,484
-0.01(-1.87%)
Apr 03, 2024
0.5910
0.6090
0.5700
0.5921
450,945
+0.00(+0.70%)
Apr 02, 2024
0.5700
0.6100
0.5700
0.5880
254,616
-0.01(-2.00%)
Apr 01, 2024
0.7000
0.7000
0.5902
0.6000
544,117
-0.11(-15.01%)
Mar 28, 2024
0.6000
0.7200
0.6851
0.7060
606,030
+0.09(+14.41%)
Mar 27, 2024
0.6017
0.6210
0.6000
0.6171
53,935
+0.01(+1.16%)
Mar 26, 2024
0.5700
0.6300
0.5510
0.6100
350,808
+0.03(+4.97%)
Mar 25, 2024
0.6019
0.6019
0.5628
0.5811
124,950
-0.02(-3.15%)
Mar 22, 2024
0.5976
0.6020
0.5831
0.6000
72,248
+0.02(+2.86%)
Mar 21, 2024
0.6100
0.6120
0.5830
0.5833
80,845
-0.02(-3.76%)
Mar 20, 2024
0.6061
0.6170
0.5825
0.6061
78,202
+0.01(+1.69%)
Mar 19, 2024
0.6000
0.6232
0.5339
0.5960
172,822
-0.00(-0.67%)
Mar 18, 2024
0.6300
0.6400
0.6000
0.6000
134,779
-0.04(-6.12%)
Mar 15, 2024
0.6486
0.6494
0.6256
0.6391
51,499
+0.02(+2.42%)
Mar 14, 2024
0.6400
0.6692
0.6210
0.6240
77,253
-0.02(-2.82%)
Mar 13, 2024
0.6530
0.6750
0.6200
0.6421
142,552
+0.02(+3.23%)
Mar 12, 2024
0.6400
0.6400
0.6215
0.6220
135,007
-0.02(-2.96%)
Mar 11, 2024
0.6500
0.6797
0.6200
0.6410
173,560
-0.01(-1.91%)
Mar 08, 2024
0.6820
0.7000
0.6500
0.6535
608,105
-0.01(-1.88%)
Mar 07, 2024
0.6889
0.7000
0.6650
0.6660
59,060
-0.03(-4.84%)
Mar 06, 2024
0.7000
0.7001
0.6500
0.6999
264,056
+0.03(+4.62%)
Mar 05, 2024
0.6800
0.6886
0.6400
0.6690
140,877
+0.02(+2.91%)
Mar 04, 2024
0.6500
0.6899
0.6400
0.6501
228,423
-0.00(-0.75%)
Mar 01, 2024
0.6740
0.6900
0.6335
0.6550
200,776
-0.02(-2.38%)
Feb 29, 2024
0.6800
0.6999
0.6500
0.6710
195,922
-0.01(-1.32%)
Feb 28, 2024
0.7000
0.7000
0.6560
0.6800
186,779
-0.00(-0.15%)
Feb 27, 2024
0.7000
0.7500
0.6480
0.6810
401,719
-0.01(-1.83%)
Feb 26, 2024
0.5805
0.7340
0.5805
0.6937
1,091,236
+0.10(+17.66%)
Feb 23, 2024
0.6090
0.6090
0.5650
0.5896
133,907
-0.01(-1.57%)
Feb 22, 2024
0.6090
0.6100
0.5804
0.5990
193,982
+0.00(+0.55%)
Feb 21, 2024
0.6410
0.6590
0.5900
0.5957
232,799
-0.06(-9.47%)
Feb 20, 2024
0.6365
0.6800
0.6255
0.6580
364,620
+0.02(+3.15%)
Feb 16, 2024
0.6251
0.6500
0.5833
0.6379
557,848
+0.01(+0.98%)
Feb 15, 2024
0.6390
0.6798
0.6200
0.6317
262,168
-0.02(-3.10%)
Feb 14, 2024
0.6445
0.6800
0.6200
0.6519
248,294
+0.02(+3.15%)
Feb 13, 2024
0.6571
0.6880
0.6300
0.6320
546,452
-0.05(-7.06%)
Feb 12, 2024
0.6796
0.7200
0.6590
0.6800
482,704
-0.00(-0.07%)
Feb 09, 2024
0.6586
0.7100
0.6520
0.6805
485,578
+0.01(+2.09%)
Feb 08, 2024
0.7100
0.7545
0.5610
0.6666
978,377
-0.09(-12.30%)
Feb 07, 2024
0.7700
0.8500
0.7100
0.7601
1,520,138
+0.02(+2.07%)
Feb 06, 2024
0.7061
0.7800
0.6300
0.7447
2,203,373
+0.08(+12.83%)
Feb 05, 2024
0.7500
0.7977
0.6500
0.6600
2,135,970
-0.14(-17.29%)
Feb 02, 2024
0.7669
0.8700
0.7310
0.7980
4,106,592
-0.05(-6.12%)
Feb 01, 2024
0.7568
0.9980
0.6150
0.8500
75,222,704
+0.30(+53.87%)
Jan 31, 2024
0.5500
0.5899
0.5503
0.5524
1,688,813
-0.04(-6.20%)
Jan 30, 2024
0.5730
0.6030
0.5500
0.5889
71,674
+0.00(+0.67%)
Jan 29, 2024
0.5700
0.6089
0.5358
0.5850
130,828
+0.01(+1.60%)
Jan 26, 2024
0.5500
0.5800
0.5322
0.5758
49,865
+0.02(+2.82%)
Jan 25, 2024
0.5571
0.5800
0.5482
0.5600
44,281
-0.01(-1.11%)
Jan 24, 2024
0.5700
0.5979
0.5445
0.5663
73,379
-0.02(-3.10%)
Jan 23, 2024
0.5400
0.5925
0.5306
0.5844
48,808
+0.04(+6.49%)
Jan 22, 2024
0.5394
0.5492
0.5300
0.5488
26,743
+0.00(+0.24%)
Jan 19, 2024
0.5240
0.5475
0.5240
0.5475
37,086
+0.01(+1.39%)
Jan 18, 2024
0.5300
0.5400
0.5200
0.5400
24,265
-0.00(-0.31%)
Jan 17, 2024
0.5498
0.5498
0.5271
0.5417
15,780
-0.01(-1.47%)
Jan 16, 2024
0.5300
0.5500
0.5300
0.5498
72,934
+0.02(+3.81%)
Jan 12, 2024
0.5200
0.5500
0.5200
0.5296
34,592
-0.00(-0.23%)
Jan 11, 2024
0.5300
0.5351
0.5013
0.5308
40,470
-0.02(-2.94%)
Jan 10, 2024
0.5600
0.5600
0.5429
0.5469
13,941
-0.01(-1.97%)
Jan 09, 2024
0.5560
0.5581
0.5400
0.5579
25,185
+0.01(+1.62%)
Jan 08, 2024
0.5480
0.5500
0.5444
0.5490
7,645
+0.00(+0.75%)
Jan 05, 2024
0.5550
0.5690
0.5299
0.5449
52,959
-0.01(-1.82%)
Jan 04, 2024
0.5420
0.5590
0.5260
0.5550
61,217
+0.00(+0.49%)
Jan 03, 2024
0.5600
0.5690
0.5412
0.5523
86,512
-0.01(-1.87%)
Jan 02, 2024
0.5300
0.5700
0.5300
0.5628
53,295
+0.04(+7.73%)
Dec 29, 2023
0.5575
0.5800
0.5224
0.5224
53,967
-0.03(-5.82%)
Dec 28, 2023
0.5603
0.5799
0.5503
0.5547
94,351
-0.01(-0.96%)
Dec 27, 2023
0.5503
0.5800
0.5502
0.5601
24,517
+0.01(+0.92%)
Dec 26, 2023
0.5500
0.5600
0.5450
0.5550
30,055
+0.02(+2.97%)
Dec 22, 2023
0.5400
0.5629
0.5301
0.5390
63,137
+0.00(+0.19%)
Dec 21, 2023
0.5295
0.5400
0.5217
0.5380
28,966
+0.00(+0.41%)
Dec 20, 2023
0.5300
0.5400
0.5140
0.5358
15,869
-0.00(-0.78%)
Dec 19, 2023
0.5300
0.5400
0.5108
0.5400
36,687
+0.00(+0.00%)
Dec 18, 2023
0.5400
0.5659
0.5108
0.5400
54,048
+0.00(+0.56%)
Dec 15, 2023
0.5840
0.5840
0.5336
0.5370
54,497
-0.05(-9.29%)
Dec 14, 2023
0.5730
0.5920
0.5505
0.5920
105,668
+0.02(+2.96%)
Dec 13, 2023
0.6120
0.6200
0.5555
0.5750
95,852
+0.01(+2.68%)
Dec 12, 2023
0.5300
0.5900
0.5106
0.5600
125,252
+0.03(+5.66%)
Dec 11, 2023
0.5200
0.5400
0.5100
0.5300
40,512
-0.01(-0.93%)
Dec 08, 2023
0.5260
0.5350
0.5100
0.5350
42,321
-0.01(-0.93%)
Dec 07, 2023
0.5260
0.5400
0.5101
0.5400
82,733
+0.01(+2.66%)
Dec 06, 2023
0.5300
0.5349
0.5075
0.5260
60,966
-0.01(-1.70%)
Dec 05, 2023
0.5220
0.5400
0.5102
0.5351
35,530
-0.00(-0.35%)
Dec 04, 2023
0.5400
0.5488
0.5000
0.5370
41,263
-0.01(-1.47%)
Dec 01, 2023
0.5050
0.5500
0.5001
0.5450
78,775
+0.03(+5.35%)
Nov 30, 2023
0.5400
0.5400
0.4750
0.5173
101,934
-0.02(-4.20%)
Nov 29, 2023
0.5160
0.5500
0.5160
0.5400
38,291
+0.02(+3.71%)
Nov 28, 2023
0.5100
0.5207
0.5100
0.5207
55,491
+0.01(+2.50%)
Nov 27, 2023
0.5060
0.5224
0.5056
0.5080
91,611
-0.04(-7.64%)
Nov 24, 2023
0.5055
0.5500
0.5055
0.5500
44,344
+0.02(+4.05%)
Nov 22, 2023
0.5560
0.5595
0.5171
0.5286
57,139
-0.03(-5.61%)
Nov 21, 2023
0.5560
0.5700
0.5560
0.5600
27,563
-0.00(-0.02%)
Nov 20, 2023
0.5635
0.5800
0.5512
0.5601
56,234
-0.01(-2.59%)
Nov 17, 2023
0.5542
0.5780
0.5542
0.5750
16,348
-0.00(-0.69%)
Nov 16, 2023
0.5800
0.6090
0.5700
0.5790
72,817
+0.00(+0.19%)
Nov 15, 2023
0.5600
0.6080
0.4860
0.5779
218,149
+0.00(+0.14%)
Nov 14, 2023
0.6000
0.5999
0.5610
0.5771
109,762
-0.03(-4.99%)
Nov 13, 2023
0.6200
0.6200
0.5900
0.6074
60,667
-0.03(-4.12%)
Nov 10, 2023
0.6200
0.6450
0.6200
0.6335
79,842
-0.01(-2.30%)
Nov 09, 2023
0.6400
0.6634
0.6200
0.6484
265,841
+0.02(+3.33%)
Nov 08, 2023
0.6159
0.6400
0.5961
0.6275
186,145
+0.01(+1.90%)
Nov 07, 2023
0.6400
0.6510
0.5993
0.6158
430,474
-0.06(-8.29%)
Nov 06, 2023
0.7000
0.7300
0.6100
0.6715
1,696,245
+0.05(+8.29%)
Nov 03, 2023
0.5970
0.6400
0.5970
0.6201
58,952
+0.01(+1.67%)
Nov 02, 2023
0.5900
0.6170
0.5900
0.6099
30,819
+0.01(+0.94%)
Nov 01, 2023
0.5900
0.6079
0.5900
0.6042
24,965
+0.01(+2.41%)
Oct 31, 2023
0.5980
0.6050
0.5900
0.5900
31,796
-0.01(-1.68%)
Oct 30, 2023
0.6000
0.6095
0.5930
0.6001
36,754
-0.00(-0.40%)
Oct 27, 2023
0.6200
0.6200
0.5871
0.6025
40,477
+0.02(+2.62%)
Oct 26, 2023
0.5810
0.6051
0.5800
0.5871
36,336
+0.01(+0.88%)
Oct 25, 2023
0.5850
0.6110
0.5820
0.5820
22,399
+0.00(+0.34%)
Oct 24, 2023
0.5800
0.6060
0.5550
0.5800
50,443
-0.01(-1.36%)
Oct 23, 2023
0.5901
0.6070
0.5816
0.5880
13,433
-0.02(-2.49%)
Oct 20, 2023
0.5915
0.6030
0.5800
0.6030
18,279
-0.01(-1.12%)
Oct 19, 2023
0.5860
0.6130
0.5700
0.6098
104,323
+0.02(+3.36%)
Oct 18, 2023
0.6000
0.6100
0.5650
0.5900
46,633
-0.01(-1.67%)
Oct 17, 2023
0.6100
0.6140
0.5544
0.6000
73,213
-0.01(-0.84%)
Oct 16, 2023
0.6060
0.6175
0.5900
0.6051
55,278
-0.03(-5.31%)
Oct 13, 2023
0.6250
0.6400
0.6050
0.6390
181,317
+0.01(+2.24%)
Oct 12, 2023
0.6200
0.6300
0.5911
0.6250
92,699
+0.01(+0.81%)
Oct 11, 2023
0.6250
0.6333
0.6150
0.6200
22,278
+0.01(+1.64%)
Oct 10, 2023
0.5724
0.6500
0.5724
0.6100
93,008
+0.02(+2.69%)
Oct 09, 2023
0.6000
0.6065
0.5940
0.5940
12,017
-0.02(-2.78%)
Oct 06, 2023
0.6300
0.6300
0.5866
0.6110
76,162
+0.00(+0.33%)
Oct 05, 2023
0.5700
0.6180
0.5700
0.6090
65,026
+0.01(+1.67%)
Oct 04, 2023
0.5800
0.5990
0.5600
0.5990
70,188
+0.02(+3.28%)
Oct 03, 2023
0.5900
0.6079
0.5700
0.5800
203,981
-0.01(-1.69%)
Oct 02, 2023
0.6000
0.6000
0.5760
0.5900
40,380
+0.02(+3.93%)
Sep 29, 2023
0.5700
0.5890
0.5550
0.5677
65,109
+0.03(+4.74%)
Sep 28, 2023
0.5335
0.5600
0.5310
0.5420
96,013
-0.01(-1.45%)
Sep 27, 2023
0.5400
0.5798
0.5400
0.5500
138,357
+0.01(+1.85%)
Sep 26, 2023
0.5128
0.5549
0.5000
0.5400
22,715
+0.01(+1.69%)
Sep 25, 2023
0.5584
0.5600
0.5200
0.5310
86,599
-0.04(-6.84%)
Sep 22, 2023
0.5850
0.5986
0.5600
0.5700
137,089
+0.00(+0.69%)
Sep 21, 2023
0.5500
0.5800
0.5362
0.5661
122,567
+0.02(+2.93%)
Sep 20, 2023
0.5600
0.5600
0.5300
0.5500
22,695
+0.00(+0.64%)
Sep 19, 2023
0.5270
0.5465
0.5150
0.5465
73,370
+0.01(+2.53%)
Sep 18, 2023
0.5217
0.5390
0.5003
0.5330
107,076
-0.01(-1.11%)
Sep 15, 2023
0.5180
0.5390
0.4930
0.5390
96,617
+0.01(+1.70%)
Sep 14, 2023
0.5200
0.5390
0.5200
0.5300
36,592
+0.02(+2.91%)
Sep 13, 2023
0.5288
0.5375
0.5130
0.5150
46,728
-0.02(-4.45%)
Sep 12, 2023
0.5280
0.5390
0.5022
0.5390
51,316
+0.03(+5.69%)
Sep 11, 2023
0.5300
0.5497
0.4901
0.5100
91,919
+0.01(+2.00%)
Sep 08, 2023
0.4900
0.5000
0.4730
0.5000
135,575
+0.00(+0.00%)
Sep 07, 2023
0.5100
0.5070
0.4800
0.5000
38,099
+0.00(+0.00%)
Sep 06, 2023
0.4900
0.5000
0.4700
0.5000
75,511
+0.01(+1.26%)
Sep 05, 2023
0.4900
0.4941
0.4622
0.4938
96,573
+0.01(+1.29%)
Sep 01, 2023
0.4900
0.5030
0.4750
0.4875
110,202
-0.01(-2.09%)
Aug 31, 2023
0.5000
0.5042
0.4700
0.4979
275,097
+0.02(+3.51%)
Aug 30, 2023
0.5247
0.5250
0.4799
0.4810
119,319
-0.04(-7.50%)
Aug 29, 2023
0.5200
0.5290
0.5000
0.5200
116,267
-0.01(-2.44%)
Aug 28, 2023
0.5138
0.5410
0.5100
0.5330
141,017
-0.01(-2.20%)
Aug 25, 2023
0.5000
0.5499
0.5000
0.5450
300,146
+0.03(+4.81%)
Aug 24, 2023
0.5477
0.5849
0.5000
0.5200
1,239,985
-0.10(-16.80%)
Aug 23, 2023
0.6100
0.6500
0.5250
0.6250
11,089,286
+0.11(+22.55%)
Aug 22, 2023
0.5220
0.5220
0.5005
0.5100
71,901
-0.01(-1.92%)
Aug 21, 2023
0.5400
0.5400
0.5100
0.5200
259,994
-0.02(-3.02%)
Aug 18, 2023
0.5400
0.5405
0.5211
0.5362
41,110
-0.00(-0.80%)
Aug 17, 2023
0.5260
0.5410
0.5260
0.5405
26,573
-0.01(-1.73%)
Aug 16, 2023
0.5420
0.5600
0.5310
0.5500
69,230
+0.00(+0.05%)
Aug 15, 2023
0.5500
0.5600
0.5208
0.5497
172,915
+0.02(+3.29%)
Aug 14, 2023
0.5500
0.5510
0.5250
0.5322
80,245
-0.02(-3.24%)
Aug 11, 2023
0.5450
0.5536
0.5360
0.5500
66,963
+0.01(+2.61%)
Aug 10, 2023
0.5590
0.5620
0.5297
0.5360
62,968
-0.02(-3.61%)
Aug 09, 2023
0.5501
0.5720
0.5501
0.5561
49,881
-0.00(-0.80%)
Aug 08, 2023
0.5786
0.5850
0.5505
0.5606
144,321
-0.01(-1.65%)
Aug 07, 2023
0.5850
0.5850
0.5700
0.5700
63,005
-0.01(-1.38%)
Aug 04, 2023
0.5800
0.5840
0.5612
0.5780
101,243
+0.00(+0.80%)
Aug 03, 2023
0.5820
0.5820
0.5610
0.5734
100,455
+0.01(+2.21%)
Aug 02, 2023
0.5771
0.5920
0.5600
0.5610
95,250
-0.03(-5.70%)
Aug 01, 2023
0.6010
0.6010
0.5800
0.5949
62,213
-0.00(-0.18%)
Jul 31, 2023
0.5900
0.6020
0.5852
0.5960
105,529
+0.02(+2.76%)
Jul 28, 2023
0.6001
0.6001
0.5800
0.5800
81,787
-0.01(-1.69%)
Jul 27, 2023
0.6000
0.6000
0.5800
0.5900
97,632
-0.02(-2.48%)
Jul 26, 2023
0.6000
0.6050
0.5839
0.6050
68,188
+0.00(+0.62%)
Jul 25, 2023
0.6120
0.6149
0.5900
0.6013
64,140
-0.00(-0.50%)
Jul 24, 2023
0.6100
0.6125
0.5705
0.6043
190,062
-0.01(-2.22%)
Jul 21, 2023
0.6200
0.6741
0.5800
0.6180
319,411
-0.02(-2.37%)
Jul 20, 2023
0.6399
0.6399
0.6208
0.6330
129,695
-0.01(-1.09%)
Jul 19, 2023
0.6300
0.6500
0.6300
0.6400
65,814
+0.00(+0.00%)
Jul 18, 2023
0.6500
0.6500
0.6300
0.6400
55,018
+0.00(+0.23%)
Jul 17, 2023
0.6350
0.6499
0.6300
0.6385
198,433
+0.00(+0.55%)
Jul 14, 2023
0.6500
0.6530
0.6300
0.6350
108,873
-0.01(-1.63%)
Jul 13, 2023
0.6550
0.6667
0.6330
0.6455
130,165
-0.00(-0.74%)
Jul 12, 2023
0.6600
0.6870
0.6500
0.6503
64,117
-0.02(-2.77%)
Jul 11, 2023
0.6700
0.6790
0.6500
0.6688
87,800
-0.00(-0.18%)
Jul 10, 2023
0.6749
0.6795
0.6525
0.6700
90,468
+0.00(+0.72%)
Jul 07, 2023
0.6500
0.6836
0.6341
0.6652
223,836
+0.02(+2.34%)
Jul 06, 2023
0.6700
0.6750
0.6304
0.6500
159,040
-0.03(-4.93%)
Jul 05, 2023
0.7020
0.7400
0.6555
0.6837
1,398,603
+0.02(+3.75%)
Jul 03, 2023
0.6500
0.6600
0.6300
0.6590
58,163
+0.02(+2.50%)
Jun 30, 2023
0.6799
0.6799
0.6400
0.6429
129,183
-0.03(-3.90%)
Jun 29, 2023
0.6400
0.6799
0.6364
0.6690
119,110
+0.02(+2.92%)
Jun 28, 2023
0.6600
0.6600
0.6300
0.6500
110,156
-0.01(-1.07%)
Jun 27, 2023
0.6500
0.6750
0.6397
0.6570
187,914
-0.00(-0.45%)
Jun 26, 2023
0.6900
0.7423
0.6174
0.6600
725,475
-0.01(-1.87%)
Jun 23, 2023
0.7200
0.7200
0.6500
0.6726
193,205
-0.05(-6.57%)
Jun 22, 2023
0.7150
0.7300
0.7032
0.7199
75,321
+0.00(+0.40%)
Jun 21, 2023
0.7370
0.7416
0.7000
0.7170
99,772
-0.00(-0.42%)
Jun 20, 2023
0.7800
0.7799
0.7000
0.7200
440,615
-0.06(-7.68%)
Jun 16, 2023
0.7954
0.8070
0.7500
0.7799
452,254
-0.02(-2.51%)
Jun 15, 2023
0.7600
0.8000
0.7594
0.8000
427,234
+0.04(+5.49%)
Jun 14, 2023
0.7500
0.8080
0.7500
0.7584
326,767
+0.00(+0.05%)
Jun 13, 2023
0.7500
0.7777
0.7320
0.7580
402,402
+0.00(+0.40%)
Jun 12, 2023
0.7900
0.7925
0.7475
0.7550
366,258
-0.02(-1.95%)
Jun 09, 2023
0.8100
0.8199
0.7500
0.7700
470,700
-0.04(-4.94%)
Jun 08, 2023
0.7601
0.9099
0.7400
0.8100
1,116,547
+0.06(+7.99%)
Jun 07, 2023
0.7800
0.7890
0.7402
0.7501
575,248
-0.03(-3.83%)
Jun 06, 2023
0.8500
0.8500
0.7639
0.7800
732,913
-0.06(-7.53%)
Jun 05, 2023
0.8390
0.8550
0.8300
0.8435
565,796
+0.00(+0.42%)
Jun 02, 2023
0.8300
0.8799
0.8200
0.8400
4,358,547
-0.83(-49.55%)
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.