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

(OP: XTRAF )

0.4935 -0.0082 (-1.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.5050 0.5050 0.4934 0.4935 91,577 -0.01(-1.63%)
Oct 17, 2024 0.4965 0.5017 0.4935 0.5017 53,896 +0.01(+1.33%)
Oct 16, 2024 0.4800 0.5032 0.4800 0.4951 112,428 +0.00(+0.96%)
Oct 15, 2024 0.4800 0.4999 0.4800 0.4904 12,699 -0.02(-3.08%)
Oct 14, 2024 0.4900 0.5100 0.4778 0.5060 25,578 +0.02(+3.27%)
Oct 11, 2024 0.4800 0.4963 0.4751 0.4900 55,295 +0.00(+0.00%)
Oct 10, 2024 0.5058 0.5058 0.4861 0.4900 76,046 -0.02(-2.97%)
Oct 09, 2024 0.4964 0.5100 0.4964 0.5050 60,423 -0.01(-0.98%)
Oct 08, 2024 0.5050 0.5100 0.4926 0.5100 38,846 +0.01(+0.99%)
Oct 07, 2024 0.5099 0.5099 0.4949 0.5050 49,307 -0.01(-0.98%)
Oct 04, 2024 0.5099 0.5120 0.4930 0.5100 83,180 +0.00(+0.02%)
Oct 03, 2024 0.5000 0.5100 0.4881 0.5099 151,248 +0.03(+5.35%)
Oct 02, 2024 0.4876 0.4950 0.4826 0.4840 26,739 -0.00(-0.80%)
Oct 01, 2024 0.4860 0.4965 0.4700 0.4879 114,377 +0.00(+0.60%)
Sep 30, 2024 0.4750 0.4964 0.4750 0.4850 73,050 +0.00(+0.00%)
Sep 27, 2024 0.4825 0.5000 0.4751 0.4850 49,464 +0.00(+0.00%)
Sep 26, 2024 0.4660 0.4948 0.4660 0.4850 86,478 +0.00(+0.00%)
Sep 25, 2024 0.4800 0.4867 0.4302 0.4850 509,947 +0.00(+0.52%)
Sep 24, 2024 0.4697 0.4825 0.4690 0.4825 26,250 +0.01(+2.12%)
Sep 23, 2024 0.4600 0.4746 0.4600 0.4725 8,725 -0.00(-0.38%)
Sep 20, 2024 0.4700 0.4743 0.4663 0.4743 27,116 -0.00(-0.59%)
Sep 19, 2024 0.4830 0.4830 0.4663 0.4771 42,415 +0.01(+1.51%)
Sep 18, 2024 0.4600 0.4800 0.4600 0.4700 42,692 -0.00(-0.70%)
Sep 17, 2024 0.5000 0.5005 0.4733 0.4733 174,525 -0.00(-0.36%)
Sep 16, 2024 0.4670 0.4918 0.4600 0.4750 144,546 +0.02(+3.73%)
Sep 13, 2024 0.4429 0.4600 0.4429 0.4579 60,372 +0.02(+5.26%)
Sep 12, 2024 0.4435 0.4500 0.4350 0.4350 81,604 -0.02(-3.57%)
Sep 11, 2024 0.4400 0.4540 0.4400 0.4511 25,528 +0.01(+1.60%)
Sep 10, 2024 0.4599 0.4617 0.4400 0.4440 44,433 -0.02(-4.50%)
Sep 09, 2024 0.4468 0.4729 0.4445 0.4649 129,956 +0.01(+2.88%)
Sep 06, 2024 0.4500 0.4669 0.4379 0.4519 119,212 -0.00(-1.09%)
Sep 05, 2024 0.4541 0.4569 0.4440 0.4569 21,473 +0.01(+2.67%)
Sep 04, 2024 0.4550 0.4680 0.4380 0.4450 70,736 -0.01(-1.11%)
Sep 03, 2024 0.4900 0.4900 0.4460 0.4500 35,340 -0.01(-1.96%)
Aug 30, 2024 0.4651 0.4820 0.4590 0.4590 24,794 -0.01(-2.34%)
Aug 29, 2024 0.4300 0.4903 0.4300 0.4700 51,318 -0.02(-4.95%)
Aug 28, 2024 0.5100 0.5299 0.4700 0.4945 97,693 +0.00(+0.20%)
Aug 27, 2024 0.4700 0.4935 0.4680 0.4935 62,900 +0.02(+5.00%)
Aug 26, 2024 0.4604 0.4770 0.4604 0.4700 73,190 +0.01(+1.38%)
Aug 23, 2024 0.4400 0.4740 0.4400 0.4636 14,903 +0.03(+6.16%)
Aug 22, 2024 0.4338 0.4544 0.4293 0.4367 64,889 -0.01(-2.76%)
Aug 21, 2024 0.4550 0.4600 0.4386 0.4491 124,323 +0.00(+0.51%)
Aug 20, 2024 0.4600 0.4740 0.4468 0.4468 115,381 -0.02(-4.51%)
Aug 19, 2024 0.4635 0.4800 0.4610 0.4679 39,977 -0.01(-2.52%)
Aug 16, 2024 0.5000 0.5000 0.4675 0.4800 38,289 -0.01(-1.05%)
Aug 15, 2024 0.4855 0.4940 0.4800 0.4851 48,556 -0.00(-1.00%)
Aug 14, 2024 0.4931 0.4931 0.4850 0.4900 11,374 -0.00(-0.14%)
Aug 13, 2024 0.4625 0.4921 0.4625 0.4907 19,524 +0.01(+2.61%)
Aug 12, 2024 0.5100 0.5100 0.4675 0.4782 123,727 -0.03(-5.08%)
Aug 09, 2024 0.4808 0.5038 0.4800 0.5038 49,892 +0.01(+2.82%)
Aug 08, 2024 0.5000 0.5000 0.4812 0.4900 29,505 -0.01(-1.47%)
Aug 07, 2024 0.5200 0.5200 0.4844 0.4973 153,394 -0.02(-4.37%)
Aug 06, 2024 0.5200 0.5257 0.4992 0.5200 114,550 -0.02(-4.24%)
Aug 05, 2024 0.5200 0.5550 0.5200 0.5430 99,766 +0.02(+4.42%)
Aug 02, 2024 0.5200 0.5300 0.5200 0.5200 95,394 -0.00(-0.82%)
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.