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
)
1.120
+0.090 (+8.71%)
Streaming Delayed Price
Updated: 11:19 AM EDT, May 2, 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
0.9400
0.9498
0.8900
0.9237
91,857
+0.02(+2.32%)
Apr 29, 2024
0.9100
0.9656
0.8900
0.9028
234,574
-0.01(-1.20%)
Apr 26, 2024
0.9137
0.9300
0.9025
0.9138
49,679
-0.00(-0.41%)
Apr 25, 2024
0.9200
0.9294
0.8990
0.9176
80,382
-0.02(-1.62%)
Apr 24, 2024
0.9534
0.9534
0.9032
0.9327
80,041
+0.00(+0.09%)
Apr 23, 2024
0.9516
0.9516
0.8835
0.9319
116,794
-0.01(-0.67%)
Apr 22, 2024
0.9670
0.9670
0.9030
0.9382
103,601
-0.02(-2.15%)
Apr 19, 2024
0.9500
0.9900
0.9401
0.9588
130,008
-0.01(-0.94%)
Apr 18, 2024
0.9300
0.9899
0.9001
0.9679
83,731
+0.02(+2.56%)
Apr 17, 2024
0.9400
0.9500
0.9250
0.9437
70,104
+0.02(+1.97%)
Apr 16, 2024
0.8900
0.9300
0.8800
0.9255
190,319
+0.03(+3.35%)
Apr 15, 2024
0.9608
0.9826
0.8600
0.8955
309,076
-0.10(-10.27%)
Apr 12, 2024
1.010
1.050
0.9501
0.9980
230,893
-0.05(-4.95%)
Apr 11, 2024
0.9200
1.070
0.9012
1.050
970,483
-0.04(-3.67%)
Apr 10, 2024
1.028
1.097
1.008
1.090
569,659
+0.01(+0.63%)
Apr 09, 2024
1.083
1.097
1.069
1.083
128,406
+0.00(+0.00%)
Apr 08, 2024
1.063
1.090
1.008
1.083
360,502
+0.05(+4.64%)
Apr 05, 2024
1.021
1.063
0.9801
1.035
242,081
+0.01(+1.34%)
Apr 04, 2024
1.056
1.056
1.001
1.021
237,551
-0.03(-3.25%)
Apr 03, 2024
1.117
1.124
1.035
1.056
449,307
-0.10(-8.88%)
Apr 02, 2024
1.248
1.248
0.9611
1.159
1,911,587
-0.10(-7.65%)
Apr 01, 2024
1.289
1.289
1.207
1.255
806,207
+0.00(+0.00%)
Mar 28, 2024
1.316
1.241
1.237
1.255
1,011,517
-0.08(-5.67%)
Mar 27, 2024
1.241
1.357
1.241
1.330
1,417,572
+0.09(+7.18%)
Mar 26, 2024
1.275
1.282
1.234
1.241
471,541
-0.01(-1.09%)
Mar 25, 2024
1.261
1.337
1.234
1.255
797,100
+0.02(+1.67%)
Mar 22, 2024
1.261
1.261
1.210
1.234
329,281
-0.01(-1.10%)
Mar 21, 2024
1.193
1.268
1.186
1.248
507,142
+0.04(+3.41%)
Mar 20, 2024
1.220
1.227
1.152
1.207
612,093
+0.02(+1.73%)
Mar 19, 2024
1.282
1.282
1.172
1.186
794,953
-0.07(-5.46%)
Mar 18, 2024
1.179
1.337
1.179
1.255
1,351,892
+0.08(+6.40%)
Mar 15, 2024
1.309
1.309
1.165
1.179
890,168
-0.10(-8.02%)
Mar 14, 2024
1.351
1.371
1.145
1.282
2,902,940
-0.09(-6.50%)
Mar 13, 2024
1.446
1.542
1.268
1.371
11,389,447
-0.04(-2.91%)
Mar 12, 2024
1.145
1.700
1.104
1.412
211,388,848
+0.79(+127.55%)
Mar 11, 2024
0.6307
0.6358
0.6186
0.6206
8,195,757
-0.01(-1.12%)
Mar 08, 2024
0.6320
0.6320
0.6177
0.6277
34,529
-0.01(-1.01%)
Mar 07, 2024
0.6513
0.6513
0.6177
0.6341
30,367
+0.00(+0.11%)
Mar 06, 2024
0.6483
0.6483
0.6177
0.6334
27,655
+0.00(+0.42%)
Mar 05, 2024
0.6513
0.6532
0.6177
0.6307
35,157
-0.02(-3.81%)
Mar 04, 2024
0.6444
0.6650
0.6072
0.6556
168,999
+0.02(+2.35%)
Mar 01, 2024
0.6375
0.6513
0.6275
0.6406
19,602
+0.01(+1.72%)
Feb 29, 2024
0.6154
0.6375
0.6102
0.6297
52,354
-0.00(-0.07%)
Feb 28, 2024
0.6489
0.6489
0.6136
0.6301
37,564
-0.01(-2.20%)
Feb 27, 2024
0.6489
0.6489
0.6307
0.6443
65,863
+0.01(+1.82%)
Feb 26, 2024
0.6102
0.6489
0.5896
0.6328
175,732
-0.02(-3.53%)
Feb 23, 2024
0.6560
0.6560
0.6346
0.6560
32,810
-0.00(-0.73%)
Feb 22, 2024
0.6341
0.6718
0.6033
0.6608
259,394
-0.02(-3.12%)
Feb 21, 2024
0.6718
0.6841
0.6633
0.6820
13,087
+0.02(+2.55%)
Feb 20, 2024
0.6650
0.6787
0.6581
0.6651
32,109
-0.01(-2.00%)
Feb 16, 2024
0.6698
0.6855
0.6698
0.6787
46,136
+0.01(+1.32%)
Feb 15, 2024
0.6718
0.6855
0.6574
0.6698
71,921
-0.02(-2.29%)
Feb 14, 2024
0.6581
0.6855
0.6565
0.6855
14,311
+0.03(+3.95%)
Feb 13, 2024
0.6855
0.6924
0.6513
0.6595
105,113
-0.03(-3.71%)
Feb 12, 2024
0.6924
0.7060
0.6830
0.6849
75,242
-0.01(-1.08%)
Feb 09, 2024
0.6992
0.6992
0.6787
0.6924
98,594
+0.00(+0.00%)
Feb 08, 2024
0.6924
0.7061
0.6924
0.6924
21,762
-0.01(-1.94%)
Feb 07, 2024
0.7061
0.7061
0.6855
0.7061
80,089
-0.01(-0.96%)
Feb 06, 2024
0.7061
0.7198
0.6992
0.7130
25,022
+0.01(+0.97%)
Feb 05, 2024
0.7198
0.7198
0.6718
0.7061
83,587
-0.01(-0.96%)
Feb 02, 2024
0.7198
0.7198
0.7061
0.7130
27,282
+0.00(+0.00%)
Feb 01, 2024
0.7130
0.7130
0.6992
0.7130
26,685
+0.01(+1.96%)
Jan 31, 2024
0.7198
0.7335
0.6992
0.6992
59,177
-0.02(-2.86%)
Jan 30, 2024
0.6924
0.7198
0.6924
0.7198
40,718
+0.03(+3.96%)
Jan 29, 2024
0.6924
0.6924
0.6718
0.6924
56,850
+0.02(+3.03%)
Jan 26, 2024
0.6924
0.6931
0.6719
0.6720
36,101
-0.03(-3.89%)
Jan 25, 2024
0.6924
0.7198
0.6686
0.6992
95,014
+0.01(+1.49%)
Jan 24, 2024
0.6924
0.6924
0.6717
0.6890
37,315
-0.00(-0.50%)
Jan 23, 2024
0.6992
0.6992
0.6801
0.6924
17,619
+0.01(+1.00%)
Jan 22, 2024
0.7198
0.7198
0.6770
0.6855
170,659
-0.01(-1.48%)
Jan 19, 2024
0.6924
0.7129
0.6869
0.6958
24,572
+0.01(+1.50%)
Jan 18, 2024
0.7198
0.7198
0.6855
0.6855
59,919
-0.02(-2.91%)
Jan 17, 2024
0.6924
0.7125
0.6924
0.7061
30,659
+0.00(+0.00%)
Jan 16, 2024
0.7472
0.7472
0.6992
0.7061
47,491
+0.01(+1.48%)
Jan 12, 2024
0.6924
0.7061
0.6870
0.6958
29,935
+0.01(+1.50%)
Jan 11, 2024
0.6992
0.6992
0.6787
0.6855
21,182
+0.00(+0.00%)
Jan 10, 2024
0.6855
0.6855
0.6821
0.6855
38,502
+0.00(+0.01%)
Jan 09, 2024
0.7130
0.7198
0.6787
0.6855
78,481
-0.03(-3.86%)
Jan 08, 2024
0.6855
0.7198
0.6787
0.7130
57,301
+0.03(+4.52%)
Jan 05, 2024
0.6855
0.7198
0.6787
0.6821
69,045
-0.02(-3.40%)
Jan 04, 2024
0.7335
0.7337
0.6820
0.7061
131,285
-0.03(-3.74%)
Jan 03, 2024
0.7609
0.7609
0.7198
0.7335
104,527
-0.02(-2.73%)
Jan 02, 2024
0.7404
0.7815
0.6992
0.7541
243,751
+0.01(+1.72%)
Dec 29, 2023
0.7267
0.7474
0.6787
0.7413
170,557
+0.01(+1.07%)
Dec 28, 2023
0.6033
0.7884
0.6067
0.7335
1,238,299
+0.15(+26.61%)
Dec 27, 2023
0.5587
0.5881
0.5587
0.5793
74,495
+0.00(+0.61%)
Dec 26, 2023
0.5690
0.5758
0.5634
0.5758
46,365
+0.00(+0.01%)
Dec 22, 2023
0.5690
0.5758
0.5690
0.5758
14,180
-0.00(-0.01%)
Dec 21, 2023
0.5942
0.5942
0.5707
0.5758
27,311
-0.01(-2.33%)
Dec 20, 2023
0.5758
0.5928
0.5630
0.5896
70,902
+0.02(+4.12%)
Dec 19, 2023
0.5573
0.5663
0.5573
0.5663
41,691
-0.00(-0.35%)
Dec 18, 2023
0.5690
0.5690
0.5573
0.5682
20,004
-0.00(-0.13%)
Dec 15, 2023
0.5690
0.5738
0.5690
0.5690
27,317
+0.00(+0.62%)
Dec 14, 2023
0.5621
0.5690
0.5621
0.5655
36,721
+0.01(+1.84%)
Dec 13, 2023
0.5621
0.5621
0.5485
0.5553
38,345
-0.00(-0.61%)
Dec 12, 2023
0.5553
0.5690
0.5484
0.5587
46,331
-0.00(-0.61%)
Dec 11, 2023
0.5519
0.5621
0.5498
0.5621
56,487
+0.01(+1.23%)
Dec 08, 2023
0.5571
0.5690
0.5518
0.5553
21,656
-0.00(-0.86%)
Dec 07, 2023
0.5325
0.5683
0.5325
0.5601
32,097
+0.03(+4.73%)
Dec 06, 2023
0.5621
0.5690
0.5354
0.5348
88,986
-0.01(-2.56%)
Dec 05, 2023
0.5690
0.5690
0.5488
0.5488
55,609
-0.01(-1.20%)
Dec 04, 2023
0.5635
0.5638
0.5416
0.5555
61,025
-0.01(-1.42%)
Dec 01, 2023
0.5758
0.5758
0.5355
0.5635
90,023
+0.00(+0.24%)
Nov 30, 2023
0.5621
0.5621
0.5412
0.5621
68,807
+0.01(+2.23%)
Nov 29, 2023
0.5495
0.5621
0.5416
0.5499
114,517
-0.01(-0.96%)
Nov 28, 2023
0.5553
0.5558
0.5484
0.5552
45,081
+0.00(+0.12%)
Nov 27, 2023
0.5621
0.5621
0.5488
0.5545
39,131
-0.00(-0.01%)
Nov 24, 2023
0.5412
0.5560
0.5347
0.5546
50,973
+0.03(+4.93%)
Nov 22, 2023
0.5477
0.5477
0.5279
0.5285
72,426
-0.00(-0.53%)
Nov 21, 2023
0.5484
0.5469
0.5142
0.5314
107,072
+0.00(+0.69%)
Nov 20, 2023
0.4904
0.5309
0.4904
0.5277
62,740
+0.04(+7.62%)
Nov 17, 2023
0.4799
0.5011
0.4799
0.4904
57,025
-0.00(-0.51%)
Nov 16, 2023
0.4933
0.4935
0.4846
0.4929
33,112
-0.00(-0.14%)
Nov 15, 2023
0.4730
0.4936
0.4706
0.4936
38,358
+0.01(+2.86%)
Nov 14, 2023
0.4600
0.4847
0.4531
0.4799
92,332
+0.02(+5.26%)
Nov 13, 2023
0.4681
0.4681
0.4559
0.4559
23,440
-0.01(-1.23%)
Nov 10, 2023
0.4644
0.4708
0.4538
0.4616
31,143
-0.00(-0.69%)
Nov 09, 2023
0.4936
0.4936
0.4563
0.4648
31,210
-0.02(-3.91%)
Nov 08, 2023
0.4799
0.4936
0.4731
0.4837
38,418
+0.01(+2.26%)
Nov 07, 2023
0.4668
0.4832
0.4668
0.4730
19,327
+0.00(+0.66%)
Nov 06, 2023
0.4525
0.4792
0.4525
0.4699
33,160
+0.01(+2.62%)
Nov 03, 2023
0.4573
0.4646
0.4387
0.4579
76,691
-0.00(-0.25%)
Nov 02, 2023
0.4520
0.4686
0.4500
0.4591
47,058
+0.01(+1.56%)
Nov 01, 2023
0.4525
0.4569
0.4463
0.4520
34,713
-0.00(-0.71%)
Oct 31, 2023
0.4501
0.4593
0.4456
0.4553
24,528
+0.01(+1.22%)
Oct 30, 2023
0.4490
0.4655
0.4473
0.4498
10,423
+0.00(+0.55%)
Oct 27, 2023
0.4470
0.4606
0.4456
0.4473
10,492
+0.00(+0.08%)
Oct 26, 2023
0.4490
0.4490
0.4353
0.4470
21,686
-0.01(-1.95%)
Oct 25, 2023
0.4542
0.4627
0.4463
0.4559
28,968
+0.00(+0.00%)
Oct 24, 2023
0.4531
0.4647
0.4531
0.4559
23,071
+0.00(+0.76%)
Oct 23, 2023
0.4662
0.4662
0.4525
0.4525
16,123
-0.01(-2.94%)
Oct 20, 2023
0.4861
0.4861
0.4662
0.4662
41,942
-0.02(-3.70%)
Oct 19, 2023
0.4799
0.4935
0.4806
0.4841
13,796
+0.00(+0.14%)
Oct 18, 2023
0.4833
0.4936
0.4833
0.4834
20,709
+0.00(+0.58%)
Oct 17, 2023
0.4867
0.4936
0.4806
0.4806
24,909
-0.01(-1.34%)
Oct 16, 2023
0.5004
0.4989
0.4868
0.4871
47,293
-0.01(-1.73%)
Oct 13, 2023
0.5089
0.5142
0.4936
0.4956
29,912
-0.01(-2.61%)
Oct 12, 2023
0.5409
0.5409
0.5039
0.5089
64,165
+0.02(+3.25%)
Oct 11, 2023
0.4936
0.5073
0.4916
0.4929
45,137
-0.00(-0.83%)
Oct 10, 2023
0.4970
0.5107
0.4958
0.4970
36,631
+0.00(+0.00%)
Oct 09, 2023
0.4985
0.5105
0.4958
0.4970
80,297
-0.01(-2.67%)
Oct 06, 2023
0.5142
0.5142
0.5075
0.5107
42,806
-0.00(-0.68%)
Oct 05, 2023
0.5214
0.5217
0.5142
0.5142
55,658
-0.01(-1.39%)
Oct 04, 2023
0.5279
0.5279
0.5214
0.5214
39,125
-0.01(-1.22%)
Oct 03, 2023
0.5347
0.5412
0.5214
0.5279
35,779
+0.00(+0.26%)
Oct 02, 2023
0.5210
0.5334
0.5142
0.5265
50,605
+0.01(+1.11%)
Sep 29, 2023
0.5142
0.5277
0.5142
0.5207
49,775
+0.01(+1.01%)
Sep 28, 2023
0.5231
0.5278
0.5155
0.5155
42,734
-0.01(-2.34%)
Sep 27, 2023
0.5279
0.5313
0.5217
0.5279
49,497
-0.01(-1.17%)
Sep 26, 2023
0.5279
0.5450
0.5213
0.5341
51,425
+0.01(+1.05%)
Sep 25, 2023
0.5279
0.5450
0.5285
0.5285
27,658
-0.01(-1.72%)
Sep 22, 2023
0.5447
0.5496
0.5279
0.5378
60,395
-0.01(-2.15%)
Sep 21, 2023
0.5423
0.5689
0.5416
0.5496
19,291
+0.01(+1.34%)
Sep 20, 2023
0.5553
0.5758
0.5388
0.5423
47,714
-0.01(-2.33%)
Sep 19, 2023
0.5553
0.5683
0.5553
0.5553
56,113
+0.00(+0.00%)
Sep 18, 2023
0.5553
0.5690
0.5553
0.5553
56,662
+0.00(+0.00%)
Sep 15, 2023
0.5554
0.5635
0.5553
0.5553
42,975
-0.00(-0.60%)
Sep 14, 2023
0.5459
0.5676
0.5416
0.5586
86,167
+0.02(+2.89%)
Sep 13, 2023
0.5375
0.5552
0.5344
0.5429
118,494
+0.01(+1.02%)
Sep 12, 2023
0.5347
0.5501
0.5347
0.5375
28,777
+0.00(+0.64%)
Sep 11, 2023
0.5553
0.5553
0.5279
0.5340
145,865
-0.02(-4.04%)
Sep 08, 2023
0.5588
0.5746
0.5484
0.5565
149,006
-0.00(-0.05%)
Sep 07, 2023
0.5621
0.5690
0.5347
0.5568
93,273
-0.02(-3.23%)
Sep 06, 2023
0.6033
0.6136
0.5689
0.5754
158,839
-0.04(-6.64%)
Sep 05, 2023
0.6367
0.6367
0.6033
0.6163
111,192
+0.00(+0.55%)
Sep 01, 2023
0.5930
0.6236
0.5930
0.6129
36,066
+0.01(+1.31%)
Aug 31, 2023
0.5763
0.6136
0.5763
0.6050
88,074
+0.03(+4.71%)
Aug 30, 2023
0.5758
0.5826
0.5725
0.5778
28,078
+0.01(+0.92%)
Aug 29, 2023
0.5621
0.5827
0.5621
0.5725
77,351
+0.00(+0.48%)
Aug 28, 2023
0.5930
0.5930
0.5697
0.5697
74,839
-0.02(-2.85%)
Aug 25, 2023
0.5811
0.5896
0.5697
0.5865
24,971
+0.01(+0.93%)
Aug 24, 2023
0.5964
0.5981
0.5765
0.5811
35,306
-0.02(-2.57%)
Aug 23, 2023
0.6033
0.6033
0.5697
0.5964
88,137
+0.00(+0.00%)
Aug 22, 2023
0.5844
0.6102
0.5828
0.5964
125,453
+0.01(+2.06%)
Aug 21, 2023
0.5621
0.5896
0.5532
0.5844
127,411
+0.03(+5.22%)
Aug 18, 2023
0.5347
0.5667
0.5347
0.5554
49,586
+0.00(+0.67%)
Aug 17, 2023
0.5347
0.5552
0.5347
0.5516
98,448
+0.02(+3.15%)
Aug 16, 2023
0.5347
0.5445
0.5217
0.5348
83,043
-0.01(-0.99%)
Aug 15, 2023
0.5307
0.5420
0.5174
0.5401
125,837
-0.01(-1.28%)
Aug 14, 2023
0.5224
0.5484
0.5211
0.5471
212,510
+0.02(+4.59%)
Aug 11, 2023
0.5224
0.5237
0.5224
0.5231
51,006
-0.00(-0.10%)
Aug 10, 2023
0.5142
0.5244
0.5142
0.5237
103,465
+0.00(+0.25%)
Aug 09, 2023
0.5279
0.5266
0.5018
0.5224
216,034
-0.00(-0.74%)
Aug 08, 2023
0.5347
0.5347
0.5153
0.5263
45,602
-0.01(-1.97%)
Aug 07, 2023
0.5488
0.5489
0.5335
0.5368
112,143
-0.02(-3.12%)
Aug 04, 2023
0.5416
0.5542
0.5299
0.5541
35,286
+0.01(+2.02%)
Aug 03, 2023
0.5416
0.5752
0.5224
0.5431
429,052
+0.00(+0.30%)
Aug 02, 2023
0.5570
0.5571
0.5355
0.5415
93,786
-0.02(-2.81%)
Aug 01, 2023
0.5498
0.5594
0.5484
0.5571
43,742
+0.00(+0.71%)
Jul 31, 2023
0.5279
0.5717
0.5279
0.5532
183,259
+0.02(+4.21%)
Jul 28, 2023
0.5334
0.5334
0.5279
0.5309
18,015
+0.01(+1.63%)
Jul 27, 2023
0.5349
0.5443
0.5210
0.5224
93,435
-0.01(-2.06%)
Jul 26, 2023
0.5553
0.5553
0.5242
0.5333
47,641
-0.01(-0.94%)
Jul 25, 2023
0.5347
0.5458
0.5347
0.5384
68,708
-0.01(-2.66%)
Jul 24, 2023
0.5347
0.5587
0.5279
0.5532
98,342
+0.02(+3.58%)
Jul 21, 2023
0.5484
0.5484
0.5279
0.5340
61,751
-0.00(-0.14%)
Jul 20, 2023
0.5481
0.5481
0.5183
0.5348
124,305
-0.00(-0.26%)
Jul 19, 2023
0.5484
0.5683
0.5319
0.5362
78,547
-0.01(-2.23%)
Jul 18, 2023
0.5649
0.5649
0.5417
0.5484
59,837
-0.00(-0.45%)
Jul 17, 2023
0.5553
0.5704
0.5347
0.5508
124,441
+0.01(+2.30%)
Jul 14, 2023
0.5484
0.5553
0.5312
0.5384
110,849
-0.02(-3.28%)
Jul 13, 2023
0.5334
0.5700
0.5279
0.5567
109,256
+0.02(+4.36%)
Jul 12, 2023
0.5621
0.5607
0.5279
0.5334
138,216
-0.01(-1.21%)
Jul 11, 2023
0.5347
0.5669
0.5215
0.5399
205,956
+0.02(+4.71%)
Jul 10, 2023
0.5073
0.5203
0.5030
0.5157
76,549
+0.00(+0.17%)
Jul 07, 2023
0.5142
0.5279
0.5078
0.5148
126,930
-0.00(-0.50%)
Jul 06, 2023
0.4867
0.5189
0.4867
0.5174
231,698
+0.02(+3.21%)
Jul 05, 2023
0.5491
0.5536
0.4936
0.5013
367,761
-0.05(-9.01%)
Jul 03, 2023
0.5416
0.5618
0.5416
0.5509
115,754
-0.02(-2.94%)
Jun 30, 2023
0.5697
0.5697
0.5553
0.5676
193,285
+0.00(+0.22%)
Jun 29, 2023
0.5827
0.6036
0.5491
0.5663
458,151
-0.03(-4.73%)
Jun 28, 2023
0.5853
0.6024
0.5828
0.5944
47,646
-0.00(-0.60%)
Jun 27, 2023
0.5896
0.6019
0.5852
0.5980
92,478
-0.00(-0.30%)
Jun 26, 2023
0.5964
0.6033
0.5899
0.5998
102,280
-0.01(-1.59%)
Jun 23, 2023
0.6101
0.6142
0.5964
0.6094
179,872
-0.00(-0.22%)
Jun 22, 2023
0.6178
0.6211
0.6033
0.6108
188,291
-0.01(-1.09%)
Jun 21, 2023
0.6513
0.6649
0.6102
0.6175
267,912
-0.04(-6.26%)
Jun 20, 2023
0.6509
0.6718
0.6448
0.6588
159,137
-0.01(-0.93%)
Jun 16, 2023
0.6650
0.6924
0.6513
0.6650
189,001
-0.03(-3.96%)
Jun 15, 2023
0.6855
0.6924
0.6753
0.6924
154,690
+0.00(+0.50%)
Jun 14, 2023
0.6855
0.7056
0.6650
0.6890
274,008
-0.00(-0.50%)
Jun 13, 2023
0.6581
0.7198
0.6581
0.6924
397,443
+0.02(+3.59%)
Jun 12, 2023
0.6307
0.6794
0.6109
0.6684
402,261
+0.04(+6.09%)
Jun 09, 2023
0.6650
0.6855
0.6101
0.6300
730,012
-0.05(-7.17%)
Jun 08, 2023
0.6924
0.7061
0.6787
0.6787
657,435
-0.02(-2.94%)
Jun 07, 2023
0.6992
0.7198
0.6855
0.6992
316,405
-0.01(-0.97%)
Jun 06, 2023
0.6924
0.7198
0.6665
0.7061
651,240
+0.00(+0.00%)
Jun 05, 2023
0.7472
0.7541
0.6992
0.7061
813,514
-0.08(-10.43%)
Jun 02, 2023
0.7541
0.8021
0.7116
0.7884
1,415,776
+0.02(+2.68%)
Jun 01, 2023
0.8021
0.8364
0.6635
0.7678
4,092,403
-0.11(-12.50%)
May 31, 2023
0.8852
0.8944
0.8159
0.8775
2,426,566
-0.04(-4.20%)
May 30, 2023
0.8775
0.9429
0.8736
0.9160
1,227,989
+0.07(+7.69%)
May 26, 2023
0.8929
0.9160
0.8467
0.8505
779,953
-0.04(-4.33%)
May 25, 2023
0.8736
0.9275
0.8544
0.8890
1,310,900
+0.06(+7.44%)
May 24, 2023
0.8082
0.8428
0.8082
0.8275
528,478
+0.03(+3.37%)
May 23, 2023
0.8005
0.8467
0.7928
0.8005
965,973
-0.01(-1.42%)
May 22, 2023
0.9237
0.9383
0.7815
0.8121
4,156,383
-0.17(-17.25%)
May 19, 2023
0.9814
1.020
0.9468
0.9814
5,134,265
+0.05(+4.94%)
May 18, 2023
0.9237
1.004
0.8621
0.9352
6,023,106
+0.08(+8.97%)
May 17, 2023
0.8044
0.9160
0.7870
0.8582
5,281,801
+0.09(+11.50%)
May 16, 2023
0.7389
0.7755
0.7235
0.7697
1,795,726
+0.04(+5.82%)
May 15, 2023
0.7543
0.7620
0.7120
0.7274
2,183,632
-0.01(-1.56%)
May 12, 2023
0.7774
0.7870
0.7389
0.7389
2,320,551
-0.04(-4.95%)
May 11, 2023
0.7851
0.8236
0.7659
0.7774
3,590,717
-0.02(-1.94%)
May 10, 2023
0.7774
0.8428
0.7620
0.7928
7,256,025
-0.03(-3.74%)
May 09, 2023
0.8467
0.8736
0.6928
0.8236
144,985,616
+0.34(+71.93%)
May 08, 2023
0.4734
0.5003
0.4657
0.4790
64,890
+0.01(+2.02%)
May 05, 2023
0.4922
0.4926
0.4619
0.4695
45,437
+0.00(+0.00%)
May 04, 2023
0.4657
0.4811
0.4541
0.4695
42,937
+0.00(+0.83%)
May 03, 2023
0.4695
0.4849
0.4657
0.4657
16,587
-0.01(-1.63%)
May 02, 2023
0.4811
0.4850
0.4734
0.4734
56,191
-0.01(-1.60%)
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.