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
Clearone Inc
(NQ:
CLRO
)
0.9000
UNCHANGED
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 (%)
Apr 28, 2023
0.5119
0.5119
0.4888
0.4926
40,289
+0.00(+0.00%)
Apr 27, 2023
0.4792
0.4965
0.4695
0.4926
81,525
+0.02(+4.07%)
Apr 26, 2023
0.4888
0.4888
0.4660
0.4734
42,423
-0.00(-0.81%)
Apr 25, 2023
0.4695
0.4885
0.4657
0.4772
47,497
+0.00(+0.58%)
Apr 24, 2023
0.4811
0.4811
0.4541
0.4745
100,267
+0.01(+1.88%)
Apr 21, 2023
0.5080
0.5196
0.4541
0.4657
242,123
-0.03(-6.92%)
Apr 20, 2023
0.5196
0.5196
0.4772
0.5003
85,664
-0.01(-2.16%)
Apr 19, 2023
0.4999
0.5119
0.4849
0.5114
49,641
+0.01(+2.21%)
Apr 18, 2023
0.5003
0.5234
0.4888
0.5003
76,063
-0.01(-1.52%)
Apr 17, 2023
0.5234
0.5234
0.4849
0.5080
64,963
+0.00(+0.76%)
Apr 14, 2023
0.5196
0.5234
0.4965
0.5042
37,553
-0.01(-2.24%)
Apr 13, 2023
0.4965
0.5157
0.4849
0.5157
42,436
+0.03(+5.51%)
Apr 12, 2023
0.4811
0.5003
0.4811
0.4888
61,998
+0.00(+0.79%)
Apr 11, 2023
0.4849
0.5031
0.4849
0.4849
35,485
-0.01(-2.33%)
Apr 10, 2023
0.4849
0.5007
0.4772
0.4965
34,074
-0.02(-3.01%)
Apr 06, 2023
0.5157
0.5234
0.4811
0.5119
272,796
-0.01(-1.48%)
Apr 05, 2023
0.5350
0.5388
0.5119
0.5196
129,779
-0.02(-2.88%)
Apr 04, 2023
0.5465
0.5465
0.5147
0.5350
62,755
-0.02(-4.14%)
Apr 03, 2023
0.5811
0.5811
0.5504
0.5580
57,503
-0.02(-3.97%)
Mar 31, 2023
0.5465
0.5811
0.5465
0.5811
96,741
+0.03(+4.86%)
Mar 30, 2023
0.5504
0.5580
0.5465
0.5542
40,871
+0.01(+1.41%)
Mar 29, 2023
0.5196
0.5542
0.5042
0.5465
82,933
+0.00(+0.71%)
Mar 28, 2023
0.5311
0.5657
0.5042
0.5427
292,848
+0.02(+4.44%)
Mar 27, 2023
0.5157
0.5220
0.5042
0.5196
72,620
+0.01(+1.50%)
Mar 24, 2023
0.5119
0.5157
0.5042
0.5119
37,730
+0.01(+2.31%)
Mar 23, 2023
0.5138
0.5273
0.4965
0.5003
48,565
-0.02(-3.35%)
Mar 22, 2023
0.5176
0.5295
0.5003
0.5176
125,614
+0.01(+1.89%)
Mar 21, 2023
0.5234
0.5388
0.5003
0.5080
246,226
+0.01(+1.54%)
Mar 20, 2023
0.5119
0.5311
0.4926
0.5003
171,071
-0.02(-3.70%)
Mar 17, 2023
0.5465
0.5465
0.5196
0.5196
58,441
-0.02(-2.88%)
Mar 16, 2023
0.5273
0.5542
0.5273
0.5350
63,204
+0.00(+0.72%)
Mar 15, 2023
0.5350
0.5457
0.5080
0.5311
102,714
-0.01(-1.43%)
Mar 14, 2023
0.5361
0.5619
0.5361
0.5388
54,105
+0.00(+0.72%)
Mar 13, 2023
0.5542
0.5542
0.5196
0.5350
110,289
+0.00(+0.72%)
Mar 10, 2023
0.5273
0.5580
0.5234
0.5311
325,077
-0.01(-1.43%)
Mar 09, 2023
0.5965
0.5965
0.5273
0.5388
253,010
-0.04(-7.28%)
Mar 08, 2023
0.6081
0.6158
0.5734
0.5811
195,467
-0.01(-1.95%)
Mar 07, 2023
0.6004
0.6004
0.5927
0.5927
22,309
+0.00(+0.65%)
Mar 06, 2023
0.5811
0.6042
0.5734
0.5888
162,034
-0.00(-0.65%)
Mar 03, 2023
0.5888
0.5937
0.5735
0.5927
38,580
+0.00(+0.65%)
Mar 02, 2023
0.6042
0.6042
0.5696
0.5888
281,431
-0.01(-1.29%)
Mar 01, 2023
0.6004
0.6118
0.5888
0.5965
85,872
-0.01(-1.90%)
Feb 28, 2023
0.6235
0.6466
0.5927
0.6081
208,451
+0.02(+2.60%)
Feb 27, 2023
0.6196
0.6235
0.5850
0.5927
246,530
-0.02(-3.75%)
Feb 24, 2023
0.6427
0.6504
0.6158
0.6158
321,455
-0.03(-5.04%)
Feb 23, 2023
0.6715
0.6715
0.6273
0.6485
277,086
-0.01(-2.03%)
Feb 22, 2023
0.6620
0.6774
0.6504
0.6620
196,878
+0.02(+3.61%)
Feb 21, 2023
0.6312
0.6697
0.6158
0.6389
133,962
-0.01(-1.19%)
Feb 17, 2023
0.6350
0.6543
0.6249
0.6466
28,075
+0.01(+1.20%)
Feb 16, 2023
0.6389
0.6427
0.6201
0.6389
70,030
+0.00(+0.01%)
Feb 15, 2023
0.6543
0.6543
0.6388
0.6388
17,941
-0.02(-2.36%)
Feb 14, 2023
0.6350
0.6543
0.6158
0.6543
56,077
+0.03(+4.29%)
Feb 13, 2023
0.6427
0.6466
0.5811
0.6273
124,395
-0.01(-1.81%)
Feb 10, 2023
0.6543
0.6543
0.6389
0.6389
91,736
-0.03(-4.05%)
Feb 09, 2023
0.6697
0.6697
0.6523
0.6658
126,123
+0.00(+0.00%)
Feb 08, 2023
0.6620
0.6658
0.6620
0.6658
15,431
-0.01(-1.14%)
Feb 07, 2023
0.6658
0.6735
0.6581
0.6735
106,524
+0.00(+0.57%)
Feb 06, 2023
0.6620
0.6735
0.6504
0.6697
34,170
+0.02(+2.35%)
Feb 03, 2023
0.6735
0.6735
0.6466
0.6543
201,581
-0.01(-1.73%)
Feb 02, 2023
0.6697
0.6735
0.6389
0.6658
93,885
-0.00(-0.57%)
Feb 01, 2023
0.6620
0.6774
0.6543
0.6697
158,602
+0.00(+0.00%)
Jan 31, 2023
0.6543
0.6774
0.6543
0.6697
71,945
+0.02(+2.35%)
Jan 30, 2023
0.6697
0.6804
0.6463
0.6543
418,106
-0.02(-3.41%)
Jan 27, 2023
0.7543
0.7543
0.6658
0.6774
339,605
+0.02(+2.33%)
Jan 26, 2023
0.6966
0.6966
0.6620
0.6620
162,923
-0.02(-3.37%)
Jan 25, 2023
0.6504
0.7004
0.6485
0.6851
226,775
+0.03(+4.71%)
Jan 24, 2023
0.6466
0.6658
0.6389
0.6543
173,062
-0.00(-0.58%)
Jan 23, 2023
0.6389
0.6620
0.6350
0.6581
339,363
+0.02(+2.40%)
Jan 20, 2023
0.6697
0.6735
0.6350
0.6427
383,132
-0.02(-2.91%)
Jan 19, 2023
0.6774
0.6774
0.6543
0.6620
249,066
+0.00(+0.00%)
Jan 18, 2023
0.7081
0.7312
0.6543
0.6620
503,240
-0.06(-8.02%)
Jan 17, 2023
0.6851
0.7466
0.6812
0.7197
905,842
+0.03(+3.89%)
Jan 13, 2023
0.6697
0.6928
0.6523
0.6928
329,562
+0.04(+5.88%)
Jan 12, 2023
0.6620
0.6889
0.6389
0.6543
207,905
-0.02(-2.86%)
Jan 11, 2023
0.6620
0.7004
0.6504
0.6735
458,798
+0.01(+1.74%)
Jan 10, 2023
0.6620
0.6928
0.6543
0.6620
177,934
-0.00(-0.58%)
Jan 09, 2023
0.6620
0.6966
0.6543
0.6658
328,463
+0.01(+1.41%)
Jan 06, 2023
0.6851
0.6947
0.6350
0.6566
578,660
-0.05(-7.28%)
Jan 05, 2023
0.6928
0.7120
0.6543
0.7081
671,597
+0.02(+2.22%)
Jan 04, 2023
0.5965
0.7081
0.5888
0.6928
1,752,297
+0.10(+17.65%)
Jan 03, 2023
0.5927
0.6081
0.5734
0.5888
334,834
+0.00(+0.66%)
Dec 30, 2022
0.5965
0.5965
0.5542
0.5850
305,915
-0.00(-0.65%)
Dec 29, 2022
0.5619
0.5965
0.5619
0.5888
281,321
+0.02(+2.73%)
Dec 28, 2022
0.5657
0.5773
0.5580
0.5732
319,533
+0.00(+0.63%)
Dec 27, 2022
0.5696
0.5927
0.5642
0.5696
219,206
-0.02(-3.90%)
Dec 23, 2022
0.5813
0.5927
0.5754
0.5927
149,375
+0.00(+0.65%)
Dec 22, 2022
0.5773
0.6042
0.5619
0.5888
459,386
+0.01(+2.00%)
Dec 21, 2022
0.5888
0.5888
0.5696
0.5773
487,471
+0.00(+0.00%)
Dec 20, 2022
0.5888
0.5965
0.5734
0.5773
665,114
+0.00(+0.00%)
Dec 19, 2022
0.6081
0.6119
0.5696
0.5773
1,339,115
-0.05(-7.98%)
Dec 16, 2022
0.5965
0.6504
0.5965
0.6273
854,936
+0.01(+1.88%)
Dec 15, 2022
0.6004
0.6620
0.5850
0.6158
1,214,021
-0.00(-0.31%)
Dec 14, 2022
0.5965
0.6466
0.5965
0.6177
1,497,811
+0.01(+2.23%)
Dec 13, 2022
0.6042
0.6466
0.5696
0.6042
3,571,302
-0.03(-4.85%)
Dec 12, 2022
0.5311
0.6350
0.5042
0.6350
14,089,753
+0.10(+17.86%)
Dec 09, 2022
0.4349
0.7505
0.4310
0.5388
173,953,792
+0.23(+73.40%)
Dec 08, 2022
0.3244
0.3271
0.2918
0.3107
184,154
-0.00(-1.24%)
Dec 07, 2022
0.3033
0.3167
0.3033
0.3146
86,360
+0.01(+3.74%)
Dec 06, 2022
0.3033
0.3078
0.2891
0.3033
15,395
-0.01(-2.00%)
Dec 05, 2022
0.3167
0.3167
0.2895
0.3095
82,291
+0.02(+5.61%)
Dec 02, 2022
0.2848
0.2985
0.2791
0.2930
171,043
+0.01(+3.41%)
Dec 01, 2022
0.2925
0.2925
0.2675
0.2834
106,905
-0.01(-3.59%)
Nov 30, 2022
0.2848
0.2939
0.2848
0.2939
70,833
+0.01(+2.47%)
Nov 29, 2022
0.2754
0.2906
0.2754
0.2868
138,787
+0.02(+6.30%)
Nov 28, 2022
0.2760
0.2760
0.2618
0.2698
58,109
+0.01(+4.64%)
Nov 25, 2022
0.2502
0.2641
0.2502
0.2579
5,095
+0.00(+1.92%)
Nov 23, 2022
0.2463
0.2697
0.2425
0.2530
115,038
+0.01(+3.53%)
Nov 22, 2022
0.2383
0.2453
0.2310
0.2444
16,068
+0.01(+2.42%)
Nov 21, 2022
0.2386
0.2425
0.2386
0.2386
23,720
-0.00(-1.84%)
Nov 18, 2022
0.2425
0.2463
0.2386
0.2431
48,279
+0.01(+4.97%)
Nov 17, 2022
0.2237
0.2424
0.2232
0.2316
102,675
+0.01(+3.08%)
Nov 16, 2022
0.2194
0.2246
0.2135
0.2246
18,266
+0.00(+0.46%)
Nov 15, 2022
0.2270
0.2270
0.2129
0.2236
41,711
-0.00(-0.33%)
Nov 14, 2022
0.2129
0.2249
0.2129
0.2243
26,474
+0.01(+5.37%)
Nov 11, 2022
0.2001
0.2155
0.2001
0.2129
27,573
-0.00(-1.21%)
Nov 10, 2022
0.2101
0.2194
0.2101
0.2155
26,082
-0.00(-1.65%)
Nov 09, 2022
0.2194
0.2194
0.2004
0.2191
49,856
+0.02(+7.43%)
Nov 08, 2022
0.2002
0.2077
0.2001
0.2040
14,587
+0.00(+1.73%)
Nov 07, 2022
0.2005
0.2155
0.1926
0.2005
31,382
+0.00(+0.62%)
Nov 04, 2022
0.2117
0.2155
0.1925
0.1993
32,723
-0.01(-5.08%)
Nov 03, 2022
0.2155
0.2176
0.2099
0.2099
18,066
-0.00(-0.82%)
Nov 02, 2022
0.2170
0.2170
0.2117
0.2117
5,908
+0.00(+0.81%)
Nov 01, 2022
0.2155
0.2155
0.2099
0.2100
7,038
+0.00(+0.04%)
Oct 31, 2022
0.2142
0.2193
0.2099
0.2099
53,037
-0.01(-4.00%)
Oct 28, 2022
0.2178
0.2228
0.2155
0.2186
37,790
+0.00(+0.35%)
Oct 27, 2022
0.2194
0.2270
0.2174
0.2179
23,231
+0.00(+1.09%)
Oct 26, 2022
0.2309
0.2309
0.2142
0.2155
85,035
-0.02(-6.62%)
Oct 25, 2022
0.2213
0.2309
0.2213
0.2308
36,880
+0.01(+4.28%)
Oct 24, 2022
0.2198
0.2228
0.2198
0.2213
21,581
-0.00(-0.16%)
Oct 21, 2022
0.2228
0.2251
0.2195
0.2217
12,219
-0.00(-0.48%)
Oct 20, 2022
0.2228
0.2228
0.2194
0.2228
10,822
+0.00(+1.53%)
Oct 19, 2022
0.2194
0.2228
0.2194
0.2194
20,854
+0.00(+0.00%)
Oct 18, 2022
0.2228
0.2228
0.2194
0.2194
16,725
+0.00(+0.19%)
Oct 17, 2022
0.2228
0.2228
0.2177
0.2190
7,956
-0.00(-0.72%)
Oct 14, 2022
0.2230
0.2231
0.2177
0.2206
19,952
+0.00(+0.53%)
Oct 13, 2022
0.2194
0.2212
0.2194
0.2194
13,695
+0.00(+0.00%)
Oct 12, 2022
0.2217
0.2225
0.2177
0.2194
7,254
+0.00(+0.90%)
Oct 11, 2022
0.2156
0.2230
0.2156
0.2174
16,211
+0.00(+0.89%)
Oct 10, 2022
0.2271
0.2271
0.2143
0.2155
29,236
+0.00(+1.74%)
Oct 07, 2022
0.2155
0.2155
0.2117
0.2118
41,542
+0.00(+0.90%)
Oct 06, 2022
0.2184
0.2207
0.2099
0.2099
40,679
-0.01(-5.13%)
Oct 05, 2022
0.2177
0.2230
0.2177
0.2213
10,289
+0.00(+1.66%)
Oct 04, 2022
0.2209
0.2231
0.2177
0.2177
35,314
+0.01(+2.84%)
Oct 03, 2022
0.2117
0.2223
0.2078
0.2117
45,187
+0.00(+1.83%)
Sep 30, 2022
0.2271
0.2271
0.2079
0.2079
12,274
-0.02(-6.88%)
Sep 29, 2022
0.2078
0.2309
0.2078
0.2232
15,161
+0.01(+3.53%)
Sep 28, 2022
0.2079
0.2232
0.2079
0.2156
9,795
-0.01(-3.06%)
Sep 27, 2022
0.2079
0.2309
0.2079
0.2224
14,600
-0.01(-3.67%)
Sep 26, 2022
0.2059
0.2386
0.2001
0.2309
91,238
+0.02(+7.14%)
Sep 23, 2022
0.2128
0.2270
0.2001
0.2155
70,957
+0.00(+1.16%)
Sep 22, 2022
0.2347
0.2347
0.2069
0.2130
53,003
-0.02(-10.49%)
Sep 21, 2022
0.2236
0.2386
0.2136
0.2380
50,870
-0.00(-0.26%)
Sep 20, 2022
0.2309
0.2406
0.2309
0.2386
15,795
-0.00(-1.59%)
Sep 19, 2022
0.2501
0.2501
0.2271
0.2425
10,762
-0.00(-1.82%)
Sep 16, 2022
0.2282
0.2470
0.2155
0.2470
79,672
+0.00(+1.87%)
Sep 15, 2022
0.2332
0.2425
0.2271
0.2424
47,242
+0.01(+3.94%)
Sep 14, 2022
0.2348
0.2425
0.2332
0.2332
43,982
+0.00(+1.68%)
Sep 13, 2022
0.2379
0.2379
0.2293
0.2294
26,139
-0.01(-2.30%)
Sep 12, 2022
0.2324
0.2439
0.2324
0.2348
25,720
+0.00(+0.00%)
Sep 09, 2022
0.2479
0.2500
0.2293
0.2348
24,645
+0.00(+0.66%)
Sep 08, 2022
0.2295
0.2332
0.2295
0.2332
4,469
+0.00(+1.63%)
Sep 07, 2022
0.2386
0.2471
0.2293
0.2295
14,018
-0.01(-5.35%)
Sep 06, 2022
0.2463
0.2463
0.2386
0.2425
5,233
-0.01(-2.30%)
Sep 02, 2022
0.2542
0.2542
0.2386
0.2482
19,157
+0.00(+0.75%)
Sep 01, 2022
0.2502
0.2684
0.2425
0.2463
108,431
-0.00(-1.54%)
Aug 31, 2022
0.2502
0.2578
0.2502
0.2502
41,282
+0.00(+0.00%)
Aug 30, 2022
0.2502
0.2540
0.2502
0.2502
20,485
-0.00(-0.15%)
Aug 29, 2022
0.2540
0.2540
0.2502
0.2505
22,517
-0.00(-1.36%)
Aug 26, 2022
0.2548
0.2654
0.2502
0.2540
23,964
-0.01(-2.93%)
Aug 25, 2022
0.2655
0.2655
0.2540
0.2617
10,967
+0.01(+3.00%)
Aug 24, 2022
0.2425
0.2666
0.2425
0.2540
20,539
+0.00(+0.55%)
Aug 23, 2022
0.2694
0.2752
0.2502
0.2527
144,807
-0.02(-6.23%)
Aug 22, 2022
0.2772
0.2772
0.2694
0.2694
17,268
-0.01(-3.18%)
Aug 19, 2022
0.2835
0.2886
0.2771
0.2783
53,962
-0.00(-0.03%)
Aug 18, 2022
0.2886
0.2989
0.2694
0.2784
45,333
+0.00(+0.44%)
Aug 17, 2022
0.2733
0.2989
0.2733
0.2771
52,421
+0.01(+2.87%)
Aug 16, 2022
0.2565
0.2886
0.2565
0.2694
121,259
-0.00(-0.03%)
Aug 15, 2022
0.2670
0.2848
0.2617
0.2695
52,816
+0.00(+1.02%)
Aug 12, 2022
0.2694
0.2799
0.2619
0.2667
51,888
-0.00(-1.04%)
Aug 11, 2022
0.2867
0.2867
0.2667
0.2696
30,356
-0.02(-5.61%)
Aug 10, 2022
0.2656
0.2886
0.2579
0.2856
44,283
+0.02(+7.51%)
Aug 09, 2022
0.2740
0.2846
0.2629
0.2656
57,813
-0.01(-2.80%)
Aug 08, 2022
0.2643
0.2908
0.2565
0.2733
99,025
+0.01(+3.39%)
Aug 05, 2022
0.2656
0.2707
0.2643
0.2643
32,331
-0.01(-3.92%)
Aug 04, 2022
0.2732
0.2771
0.2583
0.2751
34,092
+0.01(+2.11%)
Aug 03, 2022
0.2733
0.2771
0.2502
0.2694
32,032
-0.00(-1.02%)
Aug 02, 2022
0.2503
0.2824
0.2502
0.2722
67,244
+0.02(+7.27%)
Aug 01, 2022
0.2578
0.2690
0.2502
0.2537
42,799
+0.00(+0.64%)
Jul 29, 2022
0.2503
0.2675
0.2502
0.2521
35,942
-0.01(-2.22%)
Jul 28, 2022
0.2502
0.2692
0.2502
0.2579
69,404
-0.01(-2.18%)
Jul 27, 2022
0.2502
0.2692
0.2502
0.2636
16,847
+0.01(+5.37%)
Jul 26, 2022
0.2386
0.2540
0.2386
0.2502
13,212
+0.01(+2.20%)
Jul 25, 2022
0.2502
0.2559
0.2309
0.2448
64,875
+0.01(+2.58%)
Jul 22, 2022
0.2593
0.2593
0.2117
0.2386
89,873
-0.02(-6.44%)
Jul 21, 2022
0.2655
0.2692
0.2464
0.2550
41,051
+0.01(+3.53%)
Jul 20, 2022
0.2540
0.2540
0.2463
0.2464
9,322
+0.00(+0.02%)
Jul 19, 2022
0.2450
0.2539
0.2449
0.2463
8,039
-0.00(-1.42%)
Jul 18, 2022
0.2521
0.2612
0.2449
0.2499
32,739
-0.00(-0.51%)
Jul 15, 2022
0.2502
0.2578
0.2502
0.2511
15,436
-0.01(-2.04%)
Jul 14, 2022
0.2633
0.2633
0.2502
0.2564
3,876
-0.00(-1.87%)
Jul 13, 2022
0.2656
0.2672
0.2385
0.2612
42,732
-0.01(-2.20%)
Jul 12, 2022
0.2501
0.2674
0.2425
0.2671
87,041
+0.03(+11.04%)
Jul 11, 2022
0.2309
0.2502
0.2309
0.2406
44,925
+0.01(+4.15%)
Jul 08, 2022
0.2347
0.2386
0.2240
0.2310
20,895
+0.00(+0.70%)
Jul 07, 2022
0.2271
0.2347
0.2271
0.2294
11,661
+0.01(+4.30%)
Jul 06, 2022
0.2194
0.2347
0.2117
0.2199
198,063
-0.00(-1.64%)
Jul 05, 2022
0.2155
0.2386
0.2086
0.2236
61,414
+0.01(+3.73%)
Jul 01, 2022
0.2078
0.2232
0.1963
0.2155
34,685
+0.01(+3.68%)
Jun 30, 2022
0.2155
0.2305
0.2079
0.2079
35,339
-0.00(-2.17%)
Jun 29, 2022
0.2309
0.2309
0.2115
0.2125
90,211
-0.01(-4.83%)
Jun 28, 2022
0.2231
0.2308
0.2155
0.2233
42,992
+0.00(+0.02%)
Jun 27, 2022
0.2271
0.2330
0.2217
0.2232
63,100
-0.00(-1.69%)
Jun 24, 2022
0.2309
0.2501
0.2271
0.2271
117,192
-0.01(-5.45%)
Jun 23, 2022
0.2390
0.2502
0.2387
0.2402
23,655
+0.01(+3.38%)
Jun 22, 2022
0.2386
0.2463
0.2323
0.2323
22,670
-0.00(-1.02%)
Jun 21, 2022
0.2501
0.2502
0.2347
0.2347
19,879
-0.00(-0.23%)
Jun 17, 2022
0.2386
0.2527
0.2275
0.2352
21,836
+0.00(+0.66%)
Jun 16, 2022
0.2540
0.2540
0.2275
0.2337
60,504
-0.00(-2.06%)
Jun 15, 2022
0.2275
0.2519
0.2275
0.2386
16,564
+0.00(+1.67%)
Jun 14, 2022
0.2425
0.2462
0.2275
0.2347
29,904
+0.00(+1.63%)
Jun 13, 2022
0.2425
0.2521
0.2271
0.2309
32,242
-0.01(-5.08%)
Jun 10, 2022
0.2425
0.2477
0.2386
0.2433
12,344
+0.00(+0.33%)
Jun 09, 2022
0.2194
0.2425
0.2155
0.2425
150,428
+0.02(+8.64%)
Jun 08, 2022
0.2155
0.2232
0.2154
0.2232
20,524
+0.01(+3.59%)
Jun 07, 2022
0.2136
0.2232
0.2117
0.2154
78,038
+0.00(+0.48%)
Jun 06, 2022
0.2228
0.2232
0.2136
0.2144
19,347
-0.01(-3.78%)
Jun 03, 2022
0.2213
0.2232
0.2194
0.2228
27,755
+0.00(+0.71%)
Jun 02, 2022
0.2232
0.2232
0.2213
0.2213
3,336
+0.00(+0.03%)
Jun 01, 2022
0.2186
0.2212
0.2186
0.2212
46,367
+0.00(+1.18%)
May 31, 2022
0.2078
0.2232
0.2060
0.2186
8,052
+0.01(+7.17%)
May 27, 2022
0.2060
0.2232
0.2038
0.2040
71,527
-0.00(-0.71%)
May 26, 2022
0.2116
0.2123
0.2040
0.2054
48,573
+0.01(+3.23%)
May 25, 2022
0.1990
0.1990
0.1990
0.1990
1,904
-0.01(-4.40%)
May 24, 2022
0.2138
0.2308
0.1924
0.2082
244,651
-0.01(-6.55%)
May 23, 2022
0.2203
0.2271
0.2203
0.2228
14,425
+0.01(+4.51%)
May 20, 2022
0.2233
0.2347
0.2131
0.2131
174,647
-0.00(-1.79%)
May 19, 2022
0.2271
0.2271
0.2091
0.2170
50,389
+0.00(+2.14%)
May 18, 2022
0.2075
0.2178
0.2075
0.2125
14,875
-0.01(-3.97%)
May 17, 2022
0.2194
0.2231
0.2143
0.2213
59,928
-0.00(-0.43%)
May 16, 2022
0.2194
0.2231
0.2182
0.2222
34,479
+0.00(+1.10%)
May 13, 2022
0.2116
0.2271
0.2116
0.2198
130,366
+0.01(+5.88%)
May 12, 2022
0.1809
0.2117
0.1809
0.2076
148,643
+0.03(+14.55%)
May 11, 2022
0.1878
0.2109
0.1792
0.1812
143,607
-0.01(-5.29%)
May 10, 2022
0.2524
0.2524
0.1844
0.1914
310,353
-0.02(-9.68%)
May 09, 2022
0.2492
0.2544
0.2119
0.2119
320,819
-0.03(-11.22%)
May 06, 2022
0.2581
0.2581
0.2316
0.2387
95,699
-0.03(-9.87%)
May 05, 2022
0.2502
0.2746
0.2321
0.2648
233,172
+0.01(+4.23%)
May 04, 2022
0.2598
0.2617
0.2504
0.2540
121,656
-0.01(-4.19%)
May 03, 2022
0.2752
0.2825
0.2579
0.2652
187,459
-0.02(-6.12%)
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.