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
Trees Corp
(OP:
CANN
)
0.0865
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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 (%)
Jan 31, 2024
0.0800
0.0850
0.0701
0.0750
44,867
-0.01(-12.99%)
Jan 30, 2024
0.0731
0.0872
0.0701
0.0862
8,435
+0.01(+14.48%)
Jan 29, 2024
0.0775
0.0887
0.0701
0.0753
122,375
-0.01(-15.11%)
Jan 26, 2024
0.0801
0.0900
0.0772
0.0887
109,856
+0.01(+7.38%)
Jan 25, 2024
0.0830
0.0900
0.0801
0.0826
15,055
-0.00(-1.55%)
Jan 24, 2024
0.0748
0.0880
0.0748
0.0839
96,032
+0.00(+5.01%)
Jan 23, 2024
0.0782
0.0817
0.0736
0.0799
27,055
-0.00(-3.62%)
Jan 22, 2024
0.0775
0.0884
0.0701
0.0829
164,777
-0.00(-0.36%)
Jan 19, 2024
0.0884
0.0884
0.0700
0.0832
49,079
-0.00(-0.95%)
Jan 18, 2024
0.0842
0.0842
0.0695
0.0840
25,483
+0.01(+7.69%)
Jan 17, 2024
0.0802
0.0896
0.0778
0.0780
54,727
-0.00(-2.86%)
Jan 16, 2024
0.0800
0.0900
0.0726
0.0803
79,297
+0.01(+13.10%)
Jan 12, 2024
0.0735
0.0800
0.0680
0.0710
54,199
-0.00(-3.40%)
Jan 11, 2024
0.0655
0.0795
0.0655
0.0735
35,225
+0.00(+1.66%)
Jan 10, 2024
0.0792
0.0792
0.0640
0.0723
41,187
+0.00(+3.29%)
Jan 09, 2024
0.0755
0.0869
0.0605
0.0700
149,496
-0.01(-12.39%)
Jan 08, 2024
0.0730
0.0841
0.0730
0.0799
20,494
+0.01(+10.36%)
Jan 05, 2024
0.0728
0.0800
0.0724
0.0724
220,778
-0.00(-6.46%)
Jan 04, 2024
0.0800
0.0800
0.0675
0.0774
35,715
+0.01(+11.05%)
Jan 03, 2024
0.0697
0.0697
0.0642
0.0697
51,269
+0.00(+5.61%)
Jan 02, 2024
0.0675
0.0680
0.0640
0.0660
101,979
-0.00(-2.22%)
Dec 29, 2023
0.0622
0.0806
0.0622
0.0675
417,467
-0.01(-10.00%)
Dec 28, 2023
0.0704
0.0800
0.0603
0.0750
284,955
+0.00(+2.60%)
Dec 27, 2023
0.0738
0.0900
0.0720
0.0731
300,641
-0.00(-0.95%)
Dec 26, 2023
0.0743
0.0780
0.0700
0.0738
123,966
-0.00(-2.89%)
Dec 22, 2023
0.0785
0.0838
0.0667
0.0760
790,141
-0.00(-4.28%)
Dec 21, 2023
0.0800
0.0867
0.0752
0.0794
64,639
-0.00(-0.75%)
Dec 20, 2023
0.0801
0.0844
0.0800
0.0800
37,582
+0.00(+0.00%)
Dec 19, 2023
0.0756
0.0882
0.0756
0.0800
82,132
+0.00(+2.17%)
Dec 18, 2023
0.0870
0.0950
0.0750
0.0783
157,585
-0.01(-10.00%)
Dec 15, 2023
0.0909
0.0975
0.0836
0.0870
71,281
+0.00(+3.94%)
Dec 14, 2023
0.0851
0.0914
0.0830
0.0837
34,345
-0.00(-1.65%)
Dec 13, 2023
0.0900
0.0943
0.0851
0.0851
89,971
-0.01(-10.23%)
Dec 12, 2023
0.1000
0.1024
0.0900
0.0948
47,269
+0.00(+0.96%)
Dec 11, 2023
0.0931
0.1000
0.0931
0.0939
87,513
-0.00(-0.95%)
Dec 08, 2023
0.0931
0.0978
0.0931
0.0948
7,283
-0.00(-0.21%)
Dec 07, 2023
0.0973
0.1020
0.0904
0.0950
90,283
-0.00(-0.11%)
Dec 06, 2023
0.1002
0.1015
0.0938
0.0951
73,032
-0.01(-10.28%)
Dec 05, 2023
0.0980
0.1072
0.0980
0.1060
34,272
+0.01(+7.07%)
Dec 04, 2023
0.0973
0.1000
0.0893
0.0990
45,369
+0.00(+1.75%)
Dec 01, 2023
0.0903
0.1000
0.0890
0.0973
157,093
+0.01(+7.75%)
Nov 30, 2023
0.0968
0.0968
0.0902
0.0903
26,576
-0.01(-9.70%)
Nov 29, 2023
0.0949
0.1000
0.0922
0.1000
37,826
+0.00(+2.25%)
Nov 28, 2023
0.0918
0.1005
0.0918
0.0978
16,949
+0.01(+6.54%)
Nov 27, 2023
0.0998
0.1009
0.0918
0.0918
125,075
-0.01(-8.47%)
Nov 24, 2023
0.1003
0.1003
0.1003
0.1003
2,024
+0.00(+2.66%)
Nov 22, 2023
0.0939
0.1028
0.0939
0.0977
14,865
+0.00(+1.14%)
Nov 21, 2023
0.1037
0.1037
0.0951
0.0966
10,013
-0.00(-3.40%)
Nov 20, 2023
0.1003
0.1034
0.0961
0.1000
83,479
-0.00(-0.30%)
Nov 17, 2023
0.0971
0.1040
0.0971
0.1003
24,521
+0.00(+3.30%)
Nov 16, 2023
0.0999
0.1025
0.0969
0.0971
187,182
-0.00(-1.92%)
Nov 15, 2023
0.0970
0.0990
0.0935
0.0990
54,901
+0.00(+1.75%)
Nov 14, 2023
0.0939
0.0982
0.0908
0.0973
24,329
+0.01(+5.65%)
Nov 13, 2023
0.0902
0.0935
0.0902
0.0921
5,066
+0.00(+0.77%)
Nov 10, 2023
0.1000
0.1000
0.0865
0.0914
71,740
+0.00(+1.56%)
Nov 09, 2023
0.0999
0.0999
0.0900
0.0900
33,940
-0.01(-5.26%)
Nov 08, 2023
0.0865
0.0999
0.0865
0.0950
28,808
+0.00(+0.00%)
Nov 07, 2023
0.0855
0.0950
0.0855
0.0950
33,118
+0.01(+5.56%)
Nov 06, 2023
0.1017
0.1101
0.0895
0.0900
112,814
-0.02(-15.01%)
Nov 03, 2023
0.1099
0.1101
0.1000
0.1059
103,412
-0.00(-1.40%)
Nov 02, 2023
0.1100
0.1250
0.1000
0.1074
88,295
-0.00(-2.36%)
Nov 01, 2023
0.1160
0.1200
0.1100
0.1100
38,834
-0.00(-3.85%)
Oct 31, 2023
0.1100
0.1270
0.1100
0.1144
20,119
-0.01(-4.27%)
Oct 30, 2023
0.1301
0.1339
0.1010
0.1195
139,882
-0.01(-9.33%)
Oct 27, 2023
0.1301
0.1350
0.1301
0.1318
16,489
-0.00(-2.44%)
Oct 26, 2023
0.1326
0.1351
0.1301
0.1351
7,847
+0.01(+3.84%)
Oct 25, 2023
0.1300
0.1449
0.1300
0.1301
63,651
-0.00(-1.36%)
Oct 24, 2023
0.1300
0.1333
0.1300
0.1319
24,554
-0.00(-0.45%)
Oct 23, 2023
0.1300
0.1340
0.1300
0.1325
12,511
+0.00(+0.38%)
Oct 20, 2023
0.1400
0.1400
0.1300
0.1320
18,897
+0.00(+1.54%)
Oct 19, 2023
0.1360
0.1400
0.1300
0.1300
11,709
-0.01(-4.41%)
Oct 18, 2023
0.1335
0.1360
0.1335
0.1360
26,778
+0.00(+0.89%)
Oct 17, 2023
0.1360
0.1360
0.1310
0.1348
21,086
+0.00(+0.60%)
Oct 16, 2023
0.1300
0.1350
0.1300
0.1340
42,934
-0.00(-0.74%)
Oct 13, 2023
0.1302
0.1360
0.1302
0.1350
12,139
-0.00(-0.74%)
Oct 12, 2023
0.1303
0.1415
0.1303
0.1360
7,275
+0.00(+0.82%)
Oct 11, 2023
0.1304
0.1500
0.1304
0.1349
64,719
-0.01(-3.64%)
Oct 10, 2023
0.1400
0.1475
0.1301
0.1400
24,212
+0.00(+0.00%)
Oct 09, 2023
0.1400
0.1580
0.1400
0.1400
20,395
+0.00(+0.00%)
Oct 06, 2023
0.1351
0.1401
0.1300
0.1400
69,952
-0.00(-0.07%)
Oct 05, 2023
0.1300
0.1500
0.1300
0.1401
14,661
+0.01(+6.54%)
Oct 04, 2023
0.1320
0.1325
0.1300
0.1315
400,649
-0.01(-6.74%)
Oct 03, 2023
0.1550
0.1550
0.1301
0.1410
112,362
-0.01(-9.03%)
Oct 02, 2023
0.1550
0.1799
0.1410
0.1550
55,040
-0.00(-2.82%)
Sep 29, 2023
0.1750
0.1799
0.1550
0.1595
60,544
-0.01(-3.92%)
Sep 28, 2023
0.1625
0.1660
0.1500
0.1660
54,508
+0.00(+2.91%)
Sep 27, 2023
0.1550
0.1650
0.1500
0.1613
46,320
+0.01(+7.39%)
Sep 26, 2023
0.1650
0.1800
0.1502
0.1502
130,210
-0.02(-10.38%)
Sep 25, 2023
0.1999
0.1790
0.1651
0.1676
237,115
-0.03(-16.20%)
Sep 22, 2023
0.1600
0.2000
0.1469
0.2000
224,726
+0.04(+25.00%)
Sep 21, 2023
0.1435
0.1600
0.1401
0.1600
70,176
+0.02(+11.50%)
Sep 20, 2023
0.1320
0.1500
0.1320
0.1435
105,751
+0.00(+0.70%)
Sep 19, 2023
0.1549
0.1549
0.1360
0.1425
89,747
-0.01(-8.06%)
Sep 18, 2023
0.1350
0.1650
0.1350
0.1550
49,220
+0.01(+4.03%)
Sep 15, 2023
0.1794
0.1794
0.1201
0.1490
376,801
-0.03(-16.95%)
Sep 14, 2023
0.1550
0.1890
0.1500
0.1794
264,134
+0.03(+17.64%)
Sep 13, 2023
0.0920
0.1649
0.0920
0.1525
524,491
+0.04(+32.61%)
Sep 12, 2023
0.1290
0.1290
0.1070
0.1150
93,690
-0.01(-10.85%)
Sep 11, 2023
0.1344
0.1344
0.1200
0.1290
61,186
+0.00(+3.61%)
Sep 08, 2023
0.1244
0.1309
0.1100
0.1245
56,384
+0.00(+0.00%)
Sep 07, 2023
0.1201
0.1250
0.1050
0.1245
139,408
+0.01(+7.24%)
Sep 06, 2023
0.1090
0.1311
0.1010
0.1161
90,689
-0.00(-2.44%)
Sep 05, 2023
0.1311
0.1449
0.1050
0.1190
204,004
-0.02(-11.85%)
Sep 01, 2023
0.1000
0.1500
0.0903
0.1350
519,092
+0.05(+58.82%)
Aug 31, 2023
0.0840
0.1000
0.0840
0.0850
40,926
-0.00(-5.03%)
Aug 30, 2023
0.0740
0.0950
0.0740
0.0895
217,036
+0.01(+16.23%)
Aug 29, 2023
0.0630
0.0868
0.0630
0.0770
112,872
+0.01(+16.49%)
Aug 28, 2023
0.0505
0.0840
0.0505
0.0661
85,269
+0.00(+4.09%)
Aug 25, 2023
0.0565
0.0650
0.0502
0.0635
6,779
-0.00(-2.31%)
Aug 24, 2023
0.0600
0.0679
0.0600
0.0650
20,299
+0.01(+8.33%)
Aug 23, 2023
0.0462
0.0680
0.0462
0.0600
8,334
-0.00(-7.26%)
Aug 22, 2023
0.0679
0.0680
0.0600
0.0647
69,976
-0.00(-4.71%)
Aug 21, 2023
0.0461
0.0680
0.0461
0.0679
8,265
+0.02(+37.73%)
Aug 18, 2023
0.0460
0.0493
0.0460
0.0493
10,406
-0.00(-1.00%)
Aug 17, 2023
0.0460
0.0500
0.0460
0.0498
7,890
-0.00(-0.40%)
Aug 16, 2023
0.0620
0.0620
0.0458
0.0500
10,622
-0.00(-3.29%)
Aug 15, 2023
0.0750
0.0750
0.0450
0.0517
104,312
-0.00(-6.00%)
Aug 14, 2023
0.0460
0.0630
0.0460
0.0550
58,308
+0.01(+12.24%)
Aug 11, 2023
0.0426
0.0868
0.0426
0.0490
17,087
-0.00(-4.11%)
Aug 10, 2023
0.0500
0.0599
0.0411
0.0511
130,140
+0.00(+2.20%)
Aug 09, 2023
0.0411
0.0599
0.0410
0.0500
20,797
-0.01(-21.26%)
Aug 08, 2023
0.0608
0.0665
0.0409
0.0635
62,161
+0.01(+14.21%)
Aug 07, 2023
0.0604
0.0649
0.0510
0.0556
49,735
-0.00(-8.10%)
Aug 04, 2023
0.0638
0.0750
0.0605
0.0605
113,672
-0.01(-12.95%)
Aug 03, 2023
0.0650
0.0720
0.0650
0.0695
21,417
+0.00(+6.11%)
Aug 02, 2023
0.0720
0.0720
0.0655
0.0655
10,055
-0.00(-6.83%)
Aug 01, 2023
0.0705
0.0800
0.0700
0.0703
110,429
-0.01(-6.89%)
Jul 31, 2023
0.0750
0.0809
0.0656
0.0755
93,312
-0.01(-7.81%)
Jul 28, 2023
0.0751
0.0819
0.0751
0.0819
71,413
+0.00(+5.00%)
Jul 27, 2023
0.0810
0.0870
0.0764
0.0780
80,970
-0.01(-10.24%)
Jul 26, 2023
0.0809
0.0899
0.0806
0.0869
47,836
+0.01(+7.42%)
Jul 25, 2023
0.0801
0.0900
0.0801
0.0809
43,044
+0.00(+0.87%)
Jul 24, 2023
0.0805
0.0927
0.0802
0.0802
29,615
-0.01(-11.77%)
Jul 21, 2023
0.0928
0.0928
0.0850
0.0909
85,734
+0.00(+1.91%)
Jul 20, 2023
0.0893
0.0933
0.0773
0.0892
47,997
-0.00(-0.89%)
Jul 19, 2023
0.0916
0.0932
0.0876
0.0900
47,992
-0.00(-1.75%)
Jul 18, 2023
0.0898
0.0924
0.0898
0.0916
7,372
+0.00(+2.00%)
Jul 17, 2023
0.0897
0.0933
0.0897
0.0898
23,680
-0.00(-0.22%)
Jul 14, 2023
0.0850
0.0920
0.0850
0.0900
21,928
+0.00(+3.93%)
Jul 13, 2023
0.0866
0.0905
0.0860
0.0866
15,790
-0.00(-4.31%)
Jul 12, 2023
0.0942
0.0943
0.0865
0.0905
20,490
-0.00(-4.03%)
Jul 11, 2023
0.0943
0.0943
0.0851
0.0943
20,124
+0.00(+0.00%)
Jul 10, 2023
0.0900
0.0943
0.0850
0.0943
60,261
+0.00(+4.08%)
Jul 07, 2023
0.0861
0.0950
0.0861
0.0906
10,737
+0.00(+0.00%)
Jul 06, 2023
0.0861
0.0950
0.0861
0.0906
7,098
+0.00(+0.00%)
Jul 05, 2023
0.0851
0.0950
0.0850
0.0906
42,537
-0.00(-4.63%)
Jul 03, 2023
0.0940
0.0950
0.0750
0.0950
13,083
+0.01(+8.57%)
Jun 30, 2023
0.0750
0.0930
0.0750
0.0875
30,486
+0.00(+0.81%)
Jun 29, 2023
0.0869
0.0940
0.0850
0.0868
53,428
-0.00(-0.12%)
Jun 28, 2023
0.0869
0.0950
0.0869
0.0869
45,545
-0.00(-4.51%)
Jun 27, 2023
0.0860
0.0950
0.0860
0.0910
45,270
-0.00(-4.21%)
Jun 26, 2023
0.0860
0.0950
0.0860
0.0950
62,549
+0.00(+0.74%)
Jun 23, 2023
0.0905
0.0945
0.0905
0.0943
6,650
-0.00(-3.78%)
Jun 22, 2023
0.0910
0.0980
0.0905
0.0980
66,834
+0.01(+7.69%)
Jun 21, 2023
0.0979
0.0979
0.0905
0.0910
11,041
-0.01(-7.14%)
Jun 20, 2023
0.0925
0.0995
0.0907
0.0980
95,850
+0.00(+2.19%)
Jun 16, 2023
0.0961
0.0996
0.0920
0.0959
17,540
+0.00(+0.00%)
Jun 15, 2023
0.0996
0.0997
0.0921
0.0959
23,177
+0.00(+4.13%)
Jun 14, 2023
0.0907
0.1000
0.0905
0.0921
31,364
-0.00(-3.05%)
Jun 13, 2023
0.0911
0.1060
0.0906
0.0950
24,835
+0.00(+2.59%)
Jun 12, 2023
0.1000
0.1090
0.0910
0.0926
44,132
-0.01(-7.40%)
Jun 09, 2023
0.0921
0.1050
0.0920
0.1000
40,442
+0.00(+4.17%)
Jun 08, 2023
0.0921
0.1060
0.0921
0.0960
13,602
+0.00(+5.15%)
Jun 07, 2023
0.0911
0.1020
0.0911
0.0913
15,568
-0.00(-2.04%)
Jun 06, 2023
0.1000
0.1084
0.0906
0.0932
67,832
+0.00(+2.76%)
Jun 05, 2023
0.0925
0.1000
0.0906
0.0907
22,425
-0.00(-1.95%)
Jun 02, 2023
0.0901
0.1050
0.0865
0.0925
70,835
+0.00(+2.78%)
Jun 01, 2023
0.0850
0.1000
0.0850
0.0900
49,828
+0.00(+4.90%)
May 31, 2023
0.0970
0.0996
0.0800
0.0858
297,376
+0.00(+0.94%)
May 30, 2023
0.0903
0.1099
0.0844
0.0850
59,096
-0.02(-19.05%)
May 26, 2023
0.0862
0.1195
0.0851
0.1050
73,551
+0.02(+20.00%)
May 25, 2023
0.0906
0.0998
0.0860
0.0875
66,502
-0.00(-3.53%)
May 24, 2023
0.1100
0.1209
0.0800
0.0907
118,297
-0.02(-17.55%)
May 23, 2023
0.1064
0.1136
0.1026
0.1100
12,567
+0.00(+0.00%)
May 22, 2023
0.1026
0.1240
0.1001
0.1100
11,486
+0.00(+0.00%)
May 19, 2023
0.1272
0.1272
0.1100
0.1100
85,655
-0.01(-7.56%)
May 18, 2023
0.1181
0.1220
0.1100
0.1190
11,154
+0.00(+2.50%)
May 17, 2023
0.1026
0.1249
0.1026
0.1161
30,401
+0.01(+8.20%)
May 16, 2023
0.1140
0.1250
0.1000
0.1073
289,409
-0.01(-6.70%)
May 15, 2023
0.1150
0.1380
0.1140
0.1150
76,242
-0.00(-4.17%)
May 12, 2023
0.1140
0.1380
0.1140
0.1200
3,853
+0.00(+2.13%)
May 11, 2023
0.1200
0.1388
0.1151
0.1175
40,162
-0.02(-14.23%)
May 10, 2023
0.1246
0.1390
0.1200
0.1370
35,636
-0.00(-2.00%)
May 09, 2023
0.1201
0.1438
0.1201
0.1398
23,278
-0.00(-0.14%)
May 08, 2023
0.1301
0.1438
0.1231
0.1400
23,171
+0.01(+7.69%)
May 05, 2023
0.1240
0.1438
0.1157
0.1300
61,797
+0.01(+12.26%)
May 04, 2023
0.1130
0.1290
0.1130
0.1158
33,348
+0.00(+3.39%)
May 03, 2023
0.1255
0.1276
0.1120
0.1120
44,052
-0.01(-10.76%)
May 02, 2023
0.1273
0.1352
0.1255
0.1255
44,259
-0.00(-2.11%)
May 01, 2023
0.1260
0.1548
0.1255
0.1282
28,322
-0.01(-8.43%)
Apr 28, 2023
0.1160
0.1400
0.1160
0.1400
55,489
+0.01(+7.69%)
Apr 27, 2023
0.1250
0.1398
0.1209
0.1300
110,993
+0.00(+2.36%)
Apr 26, 2023
0.1116
0.1270
0.1116
0.1270
25,059
+0.01(+5.83%)
Apr 25, 2023
0.1111
0.1201
0.1111
0.1200
60,297
+0.00(+2.92%)
Apr 24, 2023
0.1125
0.1210
0.1116
0.1166
77,447
+0.00(+3.19%)
Apr 21, 2023
0.1125
0.1198
0.1125
0.1130
19,054
+0.00(+1.62%)
Apr 20, 2023
0.1133
0.1209
0.1112
0.1112
55,183
-0.01(-8.02%)
Apr 19, 2023
0.1275
0.1437
0.1112
0.1209
74,820
-0.01(-6.93%)
Apr 18, 2023
0.1345
0.1398
0.1222
0.1299
29,667
-0.00(-3.42%)
Apr 17, 2023
0.1455
0.1455
0.1210
0.1345
44,351
+0.00(+1.59%)
Apr 14, 2023
0.1321
0.1478
0.1321
0.1324
7,245
-0.00(-2.93%)
Apr 13, 2023
0.1302
0.1411
0.1302
0.1364
32,205
-0.00(-0.73%)
Apr 12, 2023
0.1327
0.1549
0.1303
0.1374
25,102
+0.00(+1.85%)
Apr 11, 2023
0.1354
0.1485
0.1220
0.1349
63,525
-0.01(-5.00%)
Apr 10, 2023
0.1310
0.1550
0.1310
0.1420
13,327
-0.00(-0.21%)
Apr 06, 2023
0.1475
0.1500
0.1423
0.1423
5,224
+0.00(+0.21%)
Apr 05, 2023
0.1455
0.1455
0.1353
0.1420
15,445
-0.00(-2.41%)
Apr 04, 2023
0.1400
0.1550
0.1399
0.1455
29,545
+0.00(+2.32%)
Apr 03, 2023
0.1450
0.1560
0.1406
0.1422
77,415
-0.02(-11.13%)
Mar 31, 2023
0.1600
0.1600
0.1420
0.1600
27,862
+0.01(+5.96%)
Mar 30, 2023
0.1400
0.1550
0.1400
0.1510
71,491
+0.00(+2.37%)
Mar 29, 2023
0.1461
0.1600
0.1400
0.1475
86,569
+0.00(+0.75%)
Mar 28, 2023
0.1537
0.1649
0.1450
0.1464
15,715
-0.00(-1.01%)
Mar 27, 2023
0.1463
0.1554
0.1456
0.1479
5,929
-0.01(-4.02%)
Mar 24, 2023
0.1541
0.1625
0.1463
0.1541
3,837
+0.01(+5.84%)
Mar 23, 2023
0.1649
0.1649
0.1432
0.1456
6,305
-0.02(-11.76%)
Mar 22, 2023
0.1423
0.1675
0.1423
0.1650
9,387
+0.02(+10.52%)
Mar 21, 2023
0.1598
0.1600
0.1401
0.1493
24,028
-0.00(-0.47%)
Mar 20, 2023
0.1700
0.1748
0.1500
0.1500
12,148
+0.00(+0.00%)
Mar 17, 2023
0.1655
0.1655
0.1500
0.1500
4,054
-0.01(-3.85%)
Mar 16, 2023
0.1561
0.1675
0.1560
0.1560
20,435
-0.00(-0.06%)
Mar 15, 2023
0.1575
0.1698
0.1560
0.1561
43,649
+0.00(+0.06%)
Mar 14, 2023
0.1726
0.1726
0.1560
0.1560
36,438
+0.00(+0.00%)
Mar 13, 2023
0.1526
0.1725
0.1501
0.1560
35,682
-0.01(-5.85%)
Mar 10, 2023
0.1579
0.1698
0.1502
0.1657
27,566
+0.02(+10.32%)
Mar 09, 2023
0.1750
0.1750
0.1502
0.1502
55,336
-0.02(-14.17%)
Mar 08, 2023
0.1648
0.1750
0.1501
0.1750
15,118
+0.02(+12.76%)
Mar 07, 2023
0.1750
0.1750
0.1513
0.1552
39,437
-0.01(-4.14%)
Mar 06, 2023
0.1606
0.1725
0.1560
0.1619
9,833
-0.00(-2.00%)
Mar 03, 2023
0.1620
0.1700
0.1562
0.1652
29,730
+0.01(+3.25%)
Mar 02, 2023
0.1550
0.1680
0.1550
0.1600
10,346
-0.00(-0.93%)
Mar 01, 2023
0.1631
0.1749
0.1510
0.1615
104,588
-0.00(-1.10%)
Feb 28, 2023
0.1700
0.1749
0.1633
0.1633
6,498
-0.00(-1.98%)
Feb 27, 2023
0.1700
0.1700
0.1600
0.1666
18,120
+0.00(+1.09%)
Feb 24, 2023
0.1632
0.1665
0.1630
0.1648
5,216
+0.00(+0.18%)
Feb 23, 2023
0.1650
0.1700
0.1630
0.1645
12,876
+0.00(+0.92%)
Feb 22, 2023
0.1600
0.1749
0.1600
0.1630
82,310
-0.01(-6.80%)
Feb 21, 2023
0.1603
0.1749
0.1601
0.1749
28,173
+0.01(+3.49%)
Feb 17, 2023
0.1651
0.1725
0.1630
0.1690
5,766
+0.00(+2.42%)
Feb 16, 2023
0.1703
0.1750
0.1640
0.1650
24,970
-0.01(-2.94%)
Feb 15, 2023
0.1700
0.1750
0.1604
0.1700
33,335
+0.01(+3.03%)
Feb 14, 2023
0.1750
0.1849
0.1650
0.1650
19,760
-0.01(-2.94%)
Feb 13, 2023
0.1868
0.1869
0.1620
0.1700
72,356
+0.01(+4.29%)
Feb 10, 2023
0.1606
0.1750
0.1606
0.1630
27,988
-0.01(-7.65%)
Feb 09, 2023
0.1650
0.1765
0.1650
0.1765
14,901
+0.01(+3.82%)
Feb 08, 2023
0.1605
0.1880
0.1605
0.1700
47,843
-0.00(-0.41%)
Feb 07, 2023
0.1721
0.1875
0.1677
0.1707
39,039
-0.00(-0.76%)
Feb 06, 2023
0.1876
0.1876
0.1676
0.1720
23,745
-0.02(-8.32%)
Feb 03, 2023
0.1875
0.1880
0.1675
0.1876
45,729
+0.00(+0.05%)
Feb 02, 2023
0.1655
0.1875
0.1655
0.1875
131,503
+0.01(+4.17%)
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.