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
Cbak Energy Technology Inc
(NQ:
CBAT
)
1.125
+0.035 (+3.21%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024
1.060
1.100
1.055
1.100
83,316
+0.03(+2.81%)
Apr 29, 2024
1.080
1.080
1.050
1.070
78,147
+0.02(+1.90%)
Apr 26, 2024
1.020
1.060
1.012
1.050
74,057
+0.02(+1.94%)
Apr 25, 2024
1.010
1.040
1.010
1.030
35,753
-0.02(-1.90%)
Apr 24, 2024
1.010
1.080
1.000
1.050
168,156
+0.04(+3.96%)
Apr 23, 2024
0.9600
1.020
0.9599
1.010
48,739
+0.05(+4.94%)
Apr 22, 2024
0.9400
0.9999
0.9300
0.9625
102,958
+0.00(+0.26%)
Apr 19, 2024
0.9300
0.9890
0.9300
0.9600
29,974
+0.01(+1.06%)
Apr 18, 2024
0.9898
0.9898
0.9230
0.9499
111,890
+0.03(+3.03%)
Apr 17, 2024
0.9300
0.9900
0.9200
0.9220
103,992
-0.03(-2.96%)
Apr 16, 2024
0.9300
1.020
0.9300
0.9501
219,946
+0.03(+3.27%)
Apr 15, 2024
0.9300
1.030
0.9000
0.9200
111,304
-0.03(-3.17%)
Apr 12, 2024
0.9000
1.030
0.9000
0.9501
321,263
+0.02(+1.89%)
Apr 11, 2024
0.9337
0.9800
0.9200
0.9325
104,495
-0.00(-0.13%)
Apr 10, 2024
0.9312
0.9600
0.9200
0.9337
66,479
-0.03(-2.74%)
Apr 09, 2024
0.8500
0.9621
0.8500
0.9600
164,079
+0.12(+14.41%)
Apr 08, 2024
0.9600
1.000
0.8201
0.8391
318,025
-0.13(-13.67%)
Apr 05, 2024
0.9600
1.020
0.9600
0.9720
106,892
-0.03(-2.80%)
Apr 04, 2024
1.050
1.055
1.000
1.000
68,525
-0.05(-4.76%)
Apr 03, 2024
1.050
1.058
1.030
1.050
83,557
+0.00(+0.00%)
Apr 02, 2024
1.030
1.050
1.030
1.050
54,720
+0.01(+0.96%)
Apr 01, 2024
1.060
1.060
1.030
1.040
59,429
+0.00(+0.00%)
Mar 28, 2024
1.030
1.060
1.030
1.040
71,934
+0.00(+0.00%)
Mar 27, 2024
1.040
1.050
1.030
1.040
59,204
+0.00(+0.00%)
Mar 26, 2024
1.040
1.060
1.030
1.040
64,750
+0.00(+0.00%)
Mar 25, 2024
1.040
1.050
1.030
1.040
62,569
+0.00(+0.00%)
Mar 22, 2024
1.040
1.053
1.030
1.040
62,784
-0.01(-0.95%)
Mar 21, 2024
1.020
1.080
1.020
1.050
202,482
+0.02(+1.94%)
Mar 20, 2024
1.030
1.049
1.010
1.030
75,396
+0.00(+0.00%)
Mar 19, 2024
1.010
1.050
1.010
1.030
67,201
-0.00(-0.48%)
Mar 18, 2024
1.040
1.080
1.010
1.035
145,014
-0.03(-2.36%)
Mar 15, 2024
1.170
1.180
1.010
1.060
311,009
-0.11(-9.40%)
Mar 14, 2024
1.160
1.255
1.160
1.170
366,430
+0.01(+0.86%)
Mar 13, 2024
1.150
1.220
1.132
1.160
260,167
+0.01(+0.87%)
Mar 12, 2024
1.090
1.170
1.070
1.150
190,540
+0.04(+3.60%)
Mar 11, 2024
1.070
1.130
1.060
1.110
220,439
+0.05(+4.72%)
Mar 08, 2024
1.060
1.080
1.040
1.060
73,905
+0.02(+1.92%)
Mar 07, 2024
1.000
1.080
1.000
1.040
160,304
+0.04(+3.48%)
Mar 06, 2024
1.090
1.090
1.000
1.005
80,529
-0.08(-6.94%)
Mar 05, 2024
1.090
1.100
1.050
1.080
99,297
+0.01(+0.93%)
Mar 04, 2024
1.000
1.099
1.000
1.070
391,216
+0.05(+4.90%)
Mar 01, 2024
1.010
1.020
1.000
1.020
84,988
+0.02(+2.00%)
Feb 29, 2024
0.9900
1.020
0.9800
1.000
77,784
+0.01(+1.01%)
Feb 28, 2024
0.9800
1.019
0.9713
0.9900
122,853
+0.01(+1.43%)
Feb 27, 2024
0.9800
1.000
0.9600
0.9760
170,055
-0.01(-1.42%)
Feb 26, 2024
0.9700
1.000
0.9310
0.9901
80,550
+0.02(+1.76%)
Feb 23, 2024
0.9800
1.000
0.9500
0.9730
191,688
-0.01(-0.75%)
Feb 22, 2024
1.030
1.030
0.9800
0.9804
90,273
-0.05(-4.82%)
Feb 21, 2024
1.030
1.050
1.030
1.030
32,047
-0.03(-2.83%)
Feb 20, 2024
1.030
1.080
1.021
1.060
119,457
-0.00(-0.47%)
Feb 16, 2024
1.080
1.080
1.050
1.065
102,663
+0.01(+0.95%)
Feb 15, 2024
0.9600
1.060
0.9551
1.055
246,354
+0.08(+8.76%)
Feb 14, 2024
0.9700
0.9700
0.9300
0.9700
99,463
+0.04(+4.02%)
Feb 13, 2024
0.9400
0.9800
0.9300
0.9325
81,099
-0.03(-2.86%)
Feb 12, 2024
0.9650
0.9949
0.9600
0.9600
104,113
-0.00(-0.32%)
Feb 09, 2024
0.9600
0.9800
0.9550
0.9631
62,267
+0.01(+1.37%)
Feb 08, 2024
0.9620
1.010
0.9500
0.9501
202,351
-0.02(-2.05%)
Feb 07, 2024
0.9700
1.000
0.9600
0.9700
31,220
-0.02(-1.92%)
Feb 06, 2024
0.9600
1.000
0.9500
0.9890
158,331
+0.02(+1.96%)
Feb 05, 2024
0.9500
1.000
0.9500
0.9700
64,661
-0.01(-1.42%)
Feb 02, 2024
1.040
1.040
0.9500
0.9840
164,895
-0.07(-6.29%)
Feb 01, 2024
1.050
1.080
1.040
1.050
33,651
+0.00(+0.00%)
Jan 31, 2024
1.080
1.100
1.040
1.050
90,682
-0.04(-3.67%)
Jan 30, 2024
1.100
1.120
1.090
1.090
60,125
-0.02(-1.80%)
Jan 29, 2024
1.120
1.150
1.100
1.110
94,086
-0.01(-0.89%)
Jan 26, 2024
1.080
1.140
1.080
1.120
51,483
+0.04(+3.70%)
Jan 25, 2024
1.100
1.110
1.070
1.080
31,200
+0.01(+0.93%)
Jan 24, 2024
1.100
1.150
1.040
1.070
129,163
-0.04(-3.60%)
Jan 23, 2024
1.100
1.150
1.090
1.110
87,399
+0.03(+2.78%)
Jan 22, 2024
1.070
1.140
1.050
1.080
189,108
+0.03(+2.86%)
Jan 19, 2024
1.060
1.120
1.050
1.050
108,881
-0.02(-1.87%)
Jan 18, 2024
1.060
1.100
1.060
1.070
48,775
+0.01(+0.94%)
Jan 17, 2024
1.080
1.080
1.050
1.060
99,287
-0.02(-1.85%)
Jan 16, 2024
1.110
1.180
1.080
1.080
323,642
-0.07(-6.09%)
Jan 12, 2024
1.190
1.270
1.145
1.150
196,819
-0.03(-2.54%)
Jan 11, 2024
1.270
1.360
1.180
1.180
294,170
-0.06(-4.84%)
Jan 10, 2024
1.260
1.450
1.240
1.240
1,011,396
-0.02(-1.59%)
Jan 09, 2024
1.230
1.280
1.220
1.260
518,254
+0.06(+5.00%)
Jan 08, 2024
1.130
1.220
1.130
1.200
469,544
+0.07(+6.19%)
Jan 05, 2024
1.070
1.150
1.070
1.130
291,720
+0.06(+5.61%)
Jan 04, 2024
1.050
1.080
1.050
1.070
108,000
+0.03(+2.88%)
Jan 03, 2024
1.050
1.070
1.040
1.040
116,703
-0.01(-0.95%)
Jan 02, 2024
1.080
1.080
1.040
1.050
101,463
+0.00(+0.00%)
Dec 29, 2023
1.060
1.070
1.035
1.050
182,826
+0.00(+0.00%)
Dec 28, 2023
1.050
1.080
1.050
1.050
117,752
-0.01(-0.94%)
Dec 27, 2023
1.040
1.070
1.040
1.060
59,890
+0.00(+0.00%)
Dec 26, 2023
1.080
1.080
1.020
1.060
155,152
+0.00(+0.00%)
Dec 22, 2023
1.030
1.090
1.030
1.060
262,280
+0.04(+3.92%)
Dec 21, 2023
0.9900
1.060
0.9800
1.020
155,912
+0.05(+4.72%)
Dec 20, 2023
0.9600
1.010
0.9600
0.9740
275,406
-0.01(-0.61%)
Dec 19, 2023
0.9500
1.010
0.9500
0.9800
120,680
+0.03(+3.07%)
Dec 18, 2023
0.9500
1.020
0.9500
0.9508
70,228
+0.00(+0.08%)
Dec 15, 2023
0.9300
1.080
0.9300
0.9500
491,141
+0.02(+2.54%)
Dec 14, 2023
0.9500
0.9890
0.9150
0.9265
176,523
-0.01(-1.44%)
Dec 13, 2023
1.010
1.011
0.9200
0.9400
119,518
-0.08(-7.84%)
Dec 12, 2023
1.010
1.030
1.010
1.020
47,528
+0.01(+0.99%)
Dec 11, 2023
1.010
1.030
1.000
1.010
59,011
-0.01(-0.98%)
Dec 08, 2023
1.030
1.050
1.010
1.020
60,403
-0.01(-0.97%)
Dec 07, 2023
1.050
1.080
1.010
1.030
172,221
-0.02(-1.90%)
Dec 06, 2023
1.000
1.080
1.000
1.050
97,474
+0.01(+0.48%)
Dec 05, 2023
1.080
1.080
1.012
1.045
100,855
-0.06(-5.00%)
Dec 04, 2023
0.9200
1.100
0.9200
1.100
385,333
+0.16(+16.44%)
Dec 01, 2023
0.9500
0.9500
0.9200
0.9447
96,796
+0.03(+3.04%)
Nov 30, 2023
0.9300
0.9500
0.9100
0.9168
87,466
-0.02(-2.47%)
Nov 29, 2023
0.9300
0.9895
0.9211
0.9400
287,497
+0.02(+2.17%)
Nov 28, 2023
0.8500
0.9700
0.8500
0.9200
293,052
+0.07(+8.24%)
Nov 27, 2023
0.8100
0.8700
0.8100
0.8500
98,833
+0.02(+2.69%)
Nov 24, 2023
0.8100
0.8400
0.8001
0.8277
17,409
+0.01(+0.93%)
Nov 22, 2023
0.8001
0.8450
0.7900
0.8201
102,914
+0.02(+2.38%)
Nov 21, 2023
0.8100
0.8100
0.7888
0.8010
58,376
+0.00(+0.11%)
Nov 20, 2023
0.8100
0.8101
0.7865
0.8001
89,493
-0.01(-1.34%)
Nov 17, 2023
0.8200
0.8300
0.8100
0.8110
23,190
-0.01(-1.10%)
Nov 16, 2023
0.8410
0.8500
0.8101
0.8200
80,787
-0.02(-2.38%)
Nov 15, 2023
0.8200
0.8500
0.8200
0.8400
99,917
+0.02(+1.82%)
Nov 14, 2023
0.7900
0.8380
0.7900
0.8250
79,019
+0.02(+3.12%)
Nov 13, 2023
0.7860
0.8350
0.7860
0.8000
76,590
-0.03(-3.61%)
Nov 10, 2023
0.8400
0.8599
0.7860
0.8300
85,261
-0.02(-2.35%)
Nov 09, 2023
0.9000
0.9300
0.8400
0.8500
160,805
-0.01(-1.16%)
Nov 08, 2023
0.8400
0.8904
0.8100
0.8600
113,939
+0.02(+2.71%)
Nov 07, 2023
0.8000
0.8500
0.8000
0.8373
75,461
+0.03(+3.37%)
Nov 06, 2023
0.8200
0.8300
0.8000
0.8100
84,464
-0.02(-2.53%)
Nov 03, 2023
0.7970
0.8400
0.7970
0.8310
63,582
+0.04(+4.53%)
Nov 02, 2023
0.8000
0.8104
0.7812
0.7950
83,997
+0.01(+0.63%)
Nov 01, 2023
0.7900
0.8100
0.7850
0.7900
38,337
-0.01(-0.93%)
Oct 31, 2023
0.7850
0.8090
0.7812
0.7974
73,458
+0.02(+2.23%)
Oct 30, 2023
0.8100
0.8100
0.7800
0.7800
39,501
-0.01(-0.64%)
Oct 27, 2023
0.7850
0.8077
0.7850
0.7850
57,391
+0.00(+0.00%)
Oct 26, 2023
0.7850
0.8000
0.7850
0.7850
27,366
-0.02(-1.88%)
Oct 25, 2023
0.8000
0.8100
0.7889
0.8000
149,560
+0.02(+1.91%)
Oct 24, 2023
0.8100
0.8200
0.7850
0.7850
74,050
-0.01(-0.76%)
Oct 23, 2023
0.7900
0.8100
0.7900
0.7910
82,351
-0.01(-1.13%)
Oct 20, 2023
0.7948
0.8200
0.7948
0.8000
67,520
+0.01(+1.27%)
Oct 19, 2023
0.8000
0.8050
0.7900
0.7900
23,425
-0.00(-0.13%)
Oct 18, 2023
0.8300
0.8300
0.7900
0.7910
49,438
-0.04(-4.98%)
Oct 17, 2023
0.8043
0.8400
0.8043
0.8325
91,686
+0.03(+3.78%)
Oct 16, 2023
0.8171
0.8171
0.8000
0.8022
38,774
+0.01(+1.54%)
Oct 13, 2023
0.8000
0.8075
0.7900
0.7900
42,649
-0.00(-0.48%)
Oct 12, 2023
0.8100
0.8150
0.7900
0.7938
107,200
-0.00(-0.54%)
Oct 11, 2023
0.8000
0.8099
0.7900
0.7981
43,512
-0.00(-0.25%)
Oct 10, 2023
0.7870
0.8190
0.7700
0.8001
72,361
+0.02(+2.70%)
Oct 09, 2023
0.7600
0.7800
0.7600
0.7791
56,320
+0.02(+2.10%)
Oct 06, 2023
0.7600
0.7920
0.7600
0.7631
80,007
+0.00(+0.41%)
Oct 05, 2023
0.7823
0.7995
0.7600
0.7600
78,111
-0.02(-2.86%)
Oct 04, 2023
0.7900
0.8013
0.7800
0.7824
30,799
-0.01(-0.96%)
Oct 03, 2023
0.7900
0.7950
0.7800
0.7900
93,535
-0.01(-1.14%)
Oct 02, 2023
0.8038
0.8100
0.7860
0.7991
30,558
-0.02(-2.43%)
Sep 29, 2023
0.8000
0.8198
0.7977
0.8190
60,559
+0.02(+2.68%)
Sep 28, 2023
0.7800
0.8099
0.7800
0.7976
62,723
-0.00(-0.01%)
Sep 27, 2023
0.8000
0.8390
0.7962
0.7977
38,839
-0.01(-0.80%)
Sep 26, 2023
0.8100
0.8500
0.8000
0.8041
47,269
-0.02(-1.94%)
Sep 25, 2023
0.8500
0.8505
0.8000
0.8200
55,818
-0.04(-4.14%)
Sep 22, 2023
0.8610
0.8762
0.8500
0.8554
53,212
-0.01(-1.16%)
Sep 21, 2023
0.8800
0.9100
0.8400
0.8654
100,601
-0.01(-1.32%)
Sep 20, 2023
0.8300
0.9220
0.8300
0.8770
378,975
+0.03(+4.09%)
Sep 19, 2023
0.8100
0.8500
0.8000
0.8425
155,478
+0.05(+6.07%)
Sep 18, 2023
0.8000
0.8100
0.7900
0.7943
50,892
-0.01(-1.33%)
Sep 15, 2023
0.8000
0.8050
0.7800
0.8050
157,641
+0.01(+1.17%)
Sep 14, 2023
0.7700
0.8000
0.7682
0.7957
57,405
+0.02(+2.01%)
Sep 13, 2023
0.8100
0.8250
0.7721
0.7800
124,565
-0.02(-2.86%)
Sep 12, 2023
0.8130
0.8299
0.8030
0.8030
57,621
-0.01(-1.22%)
Sep 11, 2023
0.8390
0.8400
0.8091
0.8129
53,654
-0.02(-2.76%)
Sep 08, 2023
0.8400
0.8550
0.8200
0.8360
72,683
-0.00(-0.01%)
Sep 07, 2023
0.8500
0.8597
0.8335
0.8361
98,321
-0.01(-1.64%)
Sep 06, 2023
0.8500
0.8598
0.8500
0.8500
49,220
-0.01(-0.96%)
Sep 05, 2023
0.8710
0.8900
0.8549
0.8582
88,877
-0.01(-1.64%)
Sep 01, 2023
0.9000
0.9000
0.8700
0.8725
55,196
-0.02(-1.97%)
Aug 31, 2023
0.8700
0.9050
0.8600
0.8900
88,591
+0.03(+3.37%)
Aug 30, 2023
0.8400
0.8700
0.8404
0.8610
53,704
+0.00(+0.49%)
Aug 29, 2023
0.8400
0.8700
0.8400
0.8568
105,694
+0.01(+0.80%)
Aug 28, 2023
0.8758
0.8759
0.8342
0.8500
50,800
-0.00(-0.23%)
Aug 25, 2023
0.8778
0.9000
0.8350
0.8520
333,963
-0.03(-3.20%)
Aug 24, 2023
0.9200
0.9200
0.8800
0.8802
85,875
-0.04(-4.55%)
Aug 23, 2023
0.9100
0.9300
0.8900
0.9222
106,158
+0.04(+4.25%)
Aug 22, 2023
0.8810
0.9050
0.8621
0.8846
97,699
+0.02(+1.90%)
Aug 21, 2023
0.9000
0.9100
0.8670
0.8681
115,262
-0.04(-4.60%)
Aug 18, 2023
0.9200
0.9300
0.8900
0.9100
100,263
-0.02(-2.27%)
Aug 17, 2023
0.8600
0.9580
0.8600
0.9311
237,079
+0.01(+1.21%)
Aug 16, 2023
0.8671
0.9579
0.8671
0.9200
155,664
+0.02(+2.00%)
Aug 15, 2023
1.040
1.050
0.8951
0.9020
1,164,400
-0.16(-14.91%)
Aug 14, 2023
1.080
1.080
1.020
1.060
124,284
-0.03(-2.75%)
Aug 11, 2023
1.080
1.090
1.060
1.090
97,121
+0.00(+0.00%)
Aug 10, 2023
1.170
1.170
1.070
1.090
197,333
-0.08(-6.84%)
Aug 09, 2023
1.160
1.200
1.140
1.170
124,225
-0.03(-2.50%)
Aug 08, 2023
1.180
1.220
1.130
1.200
167,790
+0.00(+0.00%)
Aug 07, 2023
1.200
1.235
1.180
1.200
125,385
-0.01(-0.83%)
Aug 04, 2023
1.230
1.280
1.181
1.210
232,511
-0.05(-3.97%)
Aug 03, 2023
1.270
1.284
1.240
1.260
60,421
+0.01(+0.80%)
Aug 02, 2023
1.250
1.290
1.240
1.250
92,919
-0.04(-3.10%)
Aug 01, 2023
1.210
1.320
1.200
1.290
164,889
+0.07(+5.74%)
Jul 31, 2023
1.210
1.220
1.190
1.220
79,905
+0.02(+1.67%)
Jul 28, 2023
1.180
1.220
1.180
1.200
147,280
+0.01(+0.84%)
Jul 27, 2023
1.220
1.240
1.180
1.190
173,815
-0.01(-0.83%)
Jul 26, 2023
1.190
1.240
1.180
1.200
103,740
-0.02(-1.64%)
Jul 25, 2023
1.200
1.225
1.200
1.220
50,935
+0.00(+0.00%)
Jul 24, 2023
1.220
1.240
1.180
1.220
76,014
+0.00(+0.00%)
Jul 21, 2023
1.220
1.250
1.180
1.220
109,692
+0.03(+2.52%)
Jul 20, 2023
1.190
1.220
1.180
1.190
72,116
-0.03(-2.46%)
Jul 19, 2023
1.220
1.250
1.160
1.220
153,236
-0.01(-0.81%)
Jul 18, 2023
1.270
1.290
1.220
1.230
133,627
-0.04(-3.15%)
Jul 17, 2023
1.270
1.280
1.220
1.270
106,239
+0.00(+0.00%)
Jul 14, 2023
1.290
1.320
1.260
1.270
127,496
-0.03(-2.31%)
Jul 13, 2023
1.300
1.330
1.260
1.300
191,668
+0.00(+0.00%)
Jul 12, 2023
1.340
1.340
1.260
1.300
190,851
+0.01(+0.78%)
Jul 11, 2023
1.180
1.300
1.180
1.290
301,045
+0.14(+12.17%)
Jul 10, 2023
1.150
1.185
1.110
1.150
482,899
+0.02(+1.77%)
Jul 07, 2023
1.160
1.220
1.100
1.130
195,202
-0.06(-5.04%)
Jul 06, 2023
1.150
1.190
1.100
1.190
176,045
+0.03(+2.59%)
Jul 05, 2023
1.200
1.200
1.100
1.160
210,252
-0.05(-4.13%)
Jul 03, 2023
1.220
1.240
1.200
1.210
141,626
-0.01(-0.82%)
Jun 30, 2023
1.230
1.250
1.220
1.220
138,860
+0.00(+0.00%)
Jun 29, 2023
1.230
1.270
1.220
1.220
73,129
-0.03(-2.40%)
Jun 28, 2023
1.260
1.270
1.180
1.250
233,843
-0.02(-1.57%)
Jun 27, 2023
1.290
1.300
1.230
1.270
120,938
-0.03(-2.31%)
Jun 26, 2023
1.310
1.330
1.240
1.300
99,743
-0.01(-0.76%)
Jun 23, 2023
1.280
1.340
1.270
1.310
124,557
-0.01(-0.76%)
Jun 22, 2023
1.280
1.330
1.240
1.320
102,811
+0.00(+0.00%)
Jun 21, 2023
1.310
1.320
1.210
1.320
236,326
-0.03(-2.22%)
Jun 20, 2023
1.320
1.370
1.270
1.350
201,457
+0.02(+1.50%)
Jun 16, 2023
1.360
1.390
1.280
1.330
532,331
-0.08(-5.67%)
Jun 15, 2023
1.260
1.440
1.220
1.410
4,905,025
+0.20(+16.53%)
Jun 14, 2023
1.230
1.250
1.190
1.210
171,173
-0.04(-3.20%)
Jun 13, 2023
1.250
1.250
1.200
1.250
194,903
+0.02(+1.63%)
Jun 12, 2023
1.190
1.250
1.190
1.230
110,671
+0.03(+2.50%)
Jun 09, 2023
1.230
1.240
1.170
1.200
206,152
-0.03(-2.44%)
Jun 08, 2023
1.220
1.240
1.180
1.230
395,304
+0.06(+5.13%)
Jun 07, 2023
1.100
1.220
1.080
1.170
397,668
+0.03(+2.63%)
Jun 06, 2023
1.090
1.140
1.020
1.140
228,277
+0.04(+3.64%)
Jun 05, 2023
1.130
1.180
1.060
1.100
369,054
-0.10(-8.33%)
Jun 02, 2023
1.100
1.280
1.050
1.200
1,729,675
+0.19(+18.81%)
Jun 01, 2023
0.9400
1.050
0.9400
1.010
435,226
+0.09(+9.78%)
May 31, 2023
0.8700
0.9400
0.8700
0.9200
174,354
+0.04(+4.55%)
May 30, 2023
0.8400
0.9040
0.8305
0.8800
289,162
+0.02(+2.03%)
May 26, 2023
0.8600
0.8699
0.8300
0.8625
55,525
-0.01(-0.86%)
May 25, 2023
0.8100
0.8700
0.7900
0.8700
150,747
+0.04(+4.57%)
May 24, 2023
0.8400
0.8400
0.8150
0.8320
48,843
-0.00(-0.37%)
May 23, 2023
0.8200
0.8700
0.8248
0.8351
142,392
-0.00(-0.58%)
May 22, 2023
0.7800
0.8500
0.7800
0.8400
152,139
+0.05(+6.34%)
May 19, 2023
0.7545
0.7981
0.7529
0.7899
83,993
+0.03(+3.58%)
May 18, 2023
0.7600
0.7900
0.7600
0.7626
69,242
-0.02(-2.23%)
May 17, 2023
0.7701
0.7900
0.7560
0.7800
100,252
+0.01(+0.76%)
May 16, 2023
0.7900
0.7999
0.7700
0.7741
60,759
-0.02(-2.01%)
May 15, 2023
0.7500
0.7920
0.7500
0.7900
88,297
+0.03(+3.95%)
May 12, 2023
0.7700
0.7700
0.7500
0.7600
60,173
-0.01(-0.71%)
May 11, 2023
0.7500
0.7800
0.7500
0.7654
56,517
-0.00(-0.10%)
May 10, 2023
0.7800
0.7899
0.7600
0.7662
168,092
-0.02(-3.00%)
May 09, 2023
0.7700
0.7899
0.7501
0.7899
67,253
+0.02(+2.60%)
May 08, 2023
0.7500
0.7799
0.7500
0.7699
114,776
+0.02(+3.31%)
May 05, 2023
0.7500
0.7600
0.7402
0.7452
116,140
+0.00(+0.23%)
May 04, 2023
0.7521
0.7700
0.7410
0.7435
136,303
-0.03(-3.75%)
May 03, 2023
0.7600
0.7899
0.7420
0.7725
133,710
-0.01(-0.95%)
May 02, 2023
0.7700
0.7800
0.7500
0.7799
72,729
+0.00(+0.04%)
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.