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
American Pacific Mining Corp
(OP:
USGDF
)
0.1478
+0.0078 (+5.57%)
Streaming Delayed Price
Updated: 3:19 PM EDT, May 24, 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, 2023
0.3000
0.3030
0.2650
0.2999
192,853
-0.00(-0.03%)
Jan 30, 2023
0.2957
0.3057
0.2934
0.3000
181,109
-0.00(-0.50%)
Jan 27, 2023
0.3100
0.3100
0.2982
0.3015
105,615
-0.00(-0.59%)
Jan 26, 2023
0.3188
0.3300
0.2963
0.3033
141,356
+0.00(+0.23%)
Jan 25, 2023
0.3100
0.3147
0.2982
0.3026
185,867
+0.01(+2.44%)
Jan 24, 2023
0.3225
0.3315
0.2954
0.2954
162,877
-0.03(-9.83%)
Jan 23, 2023
0.3600
0.3631
0.3276
0.3276
199,954
-0.02(-7.06%)
Jan 20, 2023
0.3414
0.3527
0.3300
0.3525
120,081
+0.02(+4.97%)
Jan 19, 2023
0.3375
0.3454
0.3300
0.3358
175,861
+0.01(+3.32%)
Jan 18, 2023
0.3129
0.3350
0.3031
0.3250
588,305
+0.03(+8.48%)
Jan 17, 2023
0.2988
0.3100
0.2903
0.2996
138,557
+0.01(+3.20%)
Jan 13, 2023
0.3000
0.3184
0.2900
0.2903
795,310
-0.00(-1.02%)
Jan 12, 2023
0.2876
0.2999
0.2804
0.2933
276,547
+0.01(+5.35%)
Jan 11, 2023
0.2800
0.2801
0.2700
0.2784
117,542
-0.00(-0.46%)
Jan 10, 2023
0.2742
0.2797
0.2715
0.2797
46,021
+0.00(+0.54%)
Jan 09, 2023
0.2759
0.2859
0.2704
0.2782
133,106
+0.00(+1.13%)
Jan 06, 2023
0.2700
0.2835
0.2700
0.2751
122,743
+0.00(+0.88%)
Jan 05, 2023
0.2638
0.2960
0.2638
0.2727
270,076
-0.01(-4.32%)
Jan 04, 2023
0.2800
0.2881
0.2699
0.2850
180,544
+0.02(+8.00%)
Jan 03, 2023
0.2800
0.2930
0.2619
0.2639
102,773
+0.00(+1.89%)
Dec 30, 2022
0.2500
0.2699
0.2500
0.2590
126,388
+0.00(+0.86%)
Dec 29, 2022
0.2650
0.2730
0.2500
0.2568
278,733
-0.01(-3.09%)
Dec 28, 2022
0.2800
0.2800
0.2650
0.2650
140,094
-0.01(-4.09%)
Dec 27, 2022
0.2740
0.2813
0.2549
0.2763
144,517
+0.00(+1.36%)
Dec 23, 2022
0.2708
0.2740
0.2613
0.2726
127,756
+0.00(+0.96%)
Dec 22, 2022
0.2784
0.2830
0.2589
0.2700
229,981
-0.01(-2.63%)
Dec 21, 2022
0.2929
0.2929
0.2701
0.2773
164,716
-0.00(-0.61%)
Dec 20, 2022
0.2864
0.2864
0.2770
0.2790
168,899
-0.00(-0.36%)
Dec 19, 2022
0.2775
0.2880
0.2775
0.2800
60,755
-0.01(-2.85%)
Dec 16, 2022
0.2800
0.2923
0.2800
0.2882
63,185
-0.00(-0.55%)
Dec 15, 2022
0.2945
0.3013
0.2783
0.2898
314,696
-0.01(-3.40%)
Dec 14, 2022
0.2875
0.3065
0.2875
0.3000
47,215
+0.00(+1.25%)
Dec 13, 2022
0.3000
0.3050
0.2950
0.2963
109,836
+0.00(+0.00%)
Dec 12, 2022
0.2927
0.3009
0.2927
0.2963
16,187
+0.00(+0.92%)
Dec 09, 2022
0.2900
0.3022
0.2900
0.2936
32,394
+0.00(+1.24%)
Dec 08, 2022
0.2982
0.2992
0.2827
0.2900
153,507
-0.01(-2.29%)
Dec 07, 2022
0.2940
0.3005
0.2926
0.2968
73,087
+0.00(+1.64%)
Dec 06, 2022
0.3008
0.3102
0.2917
0.2920
115,580
-0.01(-2.99%)
Dec 05, 2022
0.3500
0.3500
0.2958
0.3010
220,318
-0.03(-8.93%)
Dec 02, 2022
0.3370
0.3424
0.3276
0.3305
102,969
-0.01(-3.64%)
Dec 01, 2022
0.3400
0.3499
0.3306
0.3430
132,449
+0.00(+0.88%)
Nov 30, 2022
0.3322
0.3400
0.3219
0.3400
191,206
+0.01(+4.52%)
Nov 29, 2022
0.3100
0.3396
0.3100
0.3253
157,425
+0.01(+3.11%)
Nov 28, 2022
0.3200
0.3257
0.3130
0.3155
91,508
-0.01(-2.02%)
Nov 25, 2022
0.3469
0.3469
0.3220
0.3220
34,666
-0.00(-0.92%)
Nov 23, 2022
0.3000
0.3308
0.2947
0.3250
250,701
+0.03(+11.45%)
Nov 22, 2022
0.2817
0.2972
0.2772
0.2916
191,685
+0.02(+5.81%)
Nov 21, 2022
0.2960
0.2973
0.2679
0.2756
170,932
-0.03(-10.17%)
Nov 18, 2022
0.3270
0.3270
0.3000
0.3068
51,655
+0.00(+0.92%)
Nov 17, 2022
0.3075
0.3259
0.2995
0.3040
229,033
-0.02(-7.32%)
Nov 16, 2022
0.3489
0.3500
0.3272
0.3280
87,178
-0.02(-5.75%)
Nov 15, 2022
0.3508
0.3643
0.3480
0.3480
131,919
+0.00(+0.55%)
Nov 14, 2022
0.3060
0.3750
0.3060
0.3461
75,004
+0.01(+2.00%)
Nov 11, 2022
0.3537
0.3620
0.3267
0.3393
226,083
-0.01(-2.22%)
Nov 10, 2022
0.3819
0.3939
0.3356
0.3470
309,603
-0.01(-2.80%)
Nov 09, 2022
0.3810
0.3810
0.3409
0.3570
183,635
+0.01(+1.71%)
Nov 08, 2022
0.3290
0.3584
0.3204
0.3510
238,141
+0.02(+5.41%)
Nov 07, 2022
0.3150
0.3330
0.2888
0.3330
137,734
+0.03(+10.37%)
Nov 04, 2022
0.2700
0.3271
0.2659
0.3017
573,959
+0.04(+13.81%)
Nov 03, 2022
0.2700
0.2700
0.2534
0.2651
282,393
+0.01(+1.96%)
Nov 02, 2022
0.2622
0.2720
0.2550
0.2600
260,144
+0.01(+4.21%)
Nov 01, 2022
0.2510
0.2614
0.2480
0.2495
181,068
-0.00(-0.40%)
Oct 31, 2022
0.2494
0.2558
0.2451
0.2505
44,760
-0.00(-0.56%)
Oct 28, 2022
0.2507
0.2542
0.2431
0.2519
196,637
+0.01(+3.49%)
Oct 27, 2022
0.2626
0.2630
0.2390
0.2434
219,405
-0.01(-4.51%)
Oct 26, 2022
0.2400
0.2700
0.2400
0.2549
392,438
+0.02(+7.92%)
Oct 25, 2022
0.2399
0.2399
0.2177
0.2362
106,106
+0.01(+3.82%)
Oct 24, 2022
0.2312
0.2347
0.2170
0.2275
160,313
+0.00(+0.35%)
Oct 21, 2022
0.2230
0.2380
0.1976
0.2267
561,138
+0.00(+0.71%)
Oct 20, 2022
0.2364
0.2400
0.2211
0.2251
111,340
-0.01(-3.39%)
Oct 19, 2022
0.2500
0.2500
0.2175
0.2330
180,734
-0.01(-3.44%)
Oct 18, 2022
0.2400
0.2450
0.2301
0.2413
58,200
+0.00(+0.21%)
Oct 17, 2022
0.2549
0.2549
0.2360
0.2408
204,936
+0.00(+0.33%)
Oct 14, 2022
0.2407
0.2453
0.2379
0.2400
21,210
-0.01(-2.52%)
Oct 13, 2022
0.2400
0.2477
0.2328
0.2462
36,889
+0.00(+0.08%)
Oct 12, 2022
0.2250
0.2502
0.2250
0.2460
75,746
+0.00(+0.41%)
Oct 11, 2022
0.2409
0.2500
0.2302
0.2450
152,465
+0.00(+0.00%)
Oct 10, 2022
0.2640
0.2640
0.2270
0.2450
78,962
+0.01(+2.08%)
Oct 07, 2022
0.2443
0.2500
0.2400
0.2400
216,566
-0.01(-2.68%)
Oct 06, 2022
0.2700
0.2779
0.2413
0.2466
163,882
-0.03(-9.47%)
Oct 05, 2022
0.2614
0.2724
0.2491
0.2724
49,328
+0.01(+2.29%)
Oct 04, 2022
0.2865
0.2912
0.2589
0.2663
167,020
-0.00(-0.93%)
Oct 03, 2022
0.2811
0.2842
0.2400
0.2688
305,890
+0.02(+7.52%)
Sep 30, 2022
0.2512
0.2548
0.2425
0.2500
271,309
+0.00(+1.83%)
Sep 29, 2022
0.2287
0.2460
0.2200
0.2455
206,626
+0.02(+8.25%)
Sep 28, 2022
0.2085
0.2500
0.2085
0.2268
199,353
+0.00(+2.16%)
Sep 27, 2022
0.2320
0.2338
0.2179
0.2220
158,724
+0.00(+1.69%)
Sep 26, 2022
0.2459
0.2500
0.2170
0.2183
778,783
-0.03(-12.68%)
Sep 23, 2022
0.2700
0.2700
0.2377
0.2500
528,861
-0.03(-9.29%)
Sep 22, 2022
0.2800
0.2800
0.2600
0.2756
377,025
-0.00(-0.51%)
Sep 21, 2022
0.2993
0.2993
0.2738
0.2770
55,438
-0.01(-2.12%)
Sep 20, 2022
0.2800
0.2985
0.2750
0.2830
223,162
-0.01(-2.41%)
Sep 19, 2022
0.2900
0.3210
0.2801
0.2900
136,237
-0.00(-0.55%)
Sep 16, 2022
0.2997
0.3047
0.2900
0.2916
369,501
-0.01(-2.80%)
Sep 15, 2022
0.3000
0.3270
0.2940
0.3000
498,483
-0.01(-3.85%)
Sep 14, 2022
0.3070
0.3269
0.3035
0.3120
627,631
-0.01(-2.50%)
Sep 13, 2022
0.3200
0.3300
0.3030
0.3200
347,124
+0.00(+1.27%)
Sep 12, 2022
0.3410
0.3410
0.2870
0.3160
232,290
+0.01(+2.00%)
Sep 09, 2022
0.3360
0.3360
0.3038
0.3098
97,943
+0.00(+0.78%)
Sep 08, 2022
0.3050
0.3113
0.3000
0.3074
139,767
-0.00(-0.03%)
Sep 07, 2022
0.3200
0.3200
0.2986
0.3075
293,928
-0.01(-4.50%)
Sep 06, 2022
0.3154
0.3539
0.2993
0.3220
230,642
-0.02(-5.29%)
Sep 02, 2022
0.3388
0.3593
0.3270
0.3400
167,283
-0.00(-0.61%)
Sep 01, 2022
0.3500
0.3594
0.3343
0.3421
157,224
-0.02(-4.71%)
Aug 31, 2022
0.3808
0.3808
0.3553
0.3590
196,752
-0.02(-4.32%)
Aug 30, 2022
0.4033
0.4050
0.3666
0.3752
120,729
-0.02(-5.16%)
Aug 29, 2022
0.4000
0.4085
0.3901
0.3956
108,237
+0.00(+0.15%)
Aug 26, 2022
0.4026
0.4111
0.3950
0.3950
267,670
-0.00(-0.58%)
Aug 25, 2022
0.4170
0.4265
0.3973
0.3973
193,324
-0.02(-4.03%)
Aug 24, 2022
0.4050
0.4169
0.3996
0.4140
146,996
+0.02(+5.16%)
Aug 23, 2022
0.3950
0.4130
0.3886
0.3937
157,220
-0.00(-0.33%)
Aug 22, 2022
0.4153
0.4202
0.3932
0.3950
149,730
-0.03(-6.73%)
Aug 19, 2022
0.4391
0.4518
0.4100
0.4235
173,505
-0.01(-2.98%)
Aug 18, 2022
0.4341
0.4450
0.4300
0.4365
63,599
+0.00(+0.88%)
Aug 17, 2022
0.4440
0.4600
0.4300
0.4327
221,416
-0.01(-2.87%)
Aug 16, 2022
0.4540
0.4540
0.4200
0.4455
237,023
+0.03(+6.07%)
Aug 15, 2022
0.3841
0.4700
0.3841
0.4200
704,046
+0.03(+8.16%)
Aug 12, 2022
0.3980
0.3980
0.3793
0.3883
139,576
+0.00(+0.00%)
Aug 11, 2022
0.3770
0.4150
0.3770
0.3883
261,866
-0.03(-6.41%)
Aug 10, 2022
0.4286
0.4286
0.4000
0.4149
76,501
-0.00(-0.36%)
Aug 09, 2022
0.4000
0.4164
0.4000
0.4164
35,822
+0.02(+4.33%)
Aug 08, 2022
0.4043
0.4204
0.3950
0.3991
95,095
+0.00(+0.66%)
Aug 05, 2022
0.4000
0.4110
0.3950
0.3965
112,135
-0.03(-6.24%)
Aug 04, 2022
0.4600
0.4600
0.3900
0.4229
82,128
+0.01(+2.50%)
Aug 03, 2022
0.4150
0.4160
0.3900
0.4126
30,803
-0.00(-1.08%)
Aug 02, 2022
0.4470
0.4470
0.3919
0.4171
151,481
-0.04(-9.21%)
Aug 01, 2022
0.4012
0.4594
0.4012
0.4594
74,928
+0.03(+7.61%)
Jul 29, 2022
0.4200
0.4400
0.4087
0.4269
172,548
+0.00(+0.73%)
Jul 28, 2022
0.4200
0.4240
0.4100
0.4238
133,245
+0.00(+0.90%)
Jul 27, 2022
0.3801
0.4200
0.3800
0.4200
164,117
+0.05(+12.87%)
Jul 26, 2022
0.4087
0.4087
0.3692
0.3721
177,465
-0.03(-6.98%)
Jul 25, 2022
0.4000
0.4120
0.3800
0.4000
109,110
+0.01(+1.37%)
Jul 22, 2022
0.3670
0.4100
0.3670
0.3946
102,503
-0.00(-0.60%)
Jul 21, 2022
0.3866
0.3970
0.3847
0.3970
106,480
-0.01(-1.64%)
Jul 20, 2022
0.3900
0.4244
0.3764
0.4036
119,788
+0.01(+3.54%)
Jul 19, 2022
0.3830
0.4017
0.3800
0.3898
189,159
+0.01(+1.78%)
Jul 18, 2022
0.3700
0.4098
0.3590
0.3830
188,973
+0.04(+12.55%)
Jul 15, 2022
0.2925
0.3647
0.2914
0.3403
560,641
+0.05(+17.34%)
Jul 14, 2022
0.2949
0.2949
0.2750
0.2900
195,720
+0.01(+2.44%)
Jul 13, 2022
0.2775
0.2831
0.2568
0.2831
293,577
+0.01(+3.70%)
Jul 12, 2022
0.2806
0.2920
0.2686
0.2730
77,201
-0.01(-2.71%)
Jul 11, 2022
0.2800
0.2897
0.2725
0.2806
69,587
-0.00(-0.71%)
Jul 08, 2022
0.2900
0.2990
0.2670
0.2826
148,871
-0.02(-5.29%)
Jul 07, 2022
0.2900
0.3029
0.2774
0.2984
166,547
+0.01(+4.70%)
Jul 06, 2022
0.3100
0.3121
0.2773
0.2850
291,034
-0.02(-7.17%)
Jul 05, 2022
0.3300
0.3590
0.2681
0.3070
938,894
-0.04(-10.47%)
Jul 01, 2022
0.3135
0.3499
0.2970
0.3429
188,525
+0.01(+3.91%)
Jun 30, 2022
0.3605
0.3734
0.3244
0.3300
226,386
-0.03(-9.56%)
Jun 29, 2022
0.3715
0.3715
0.3492
0.3649
68,112
-0.01(-1.78%)
Jun 28, 2022
0.3900
0.4221
0.3634
0.3715
237,384
-0.01(-2.24%)
Jun 27, 2022
0.3764
0.3890
0.3689
0.3800
153,404
+0.02(+5.56%)
Jun 24, 2022
0.3400
0.3780
0.3355
0.3600
262,982
+0.04(+11.32%)
Jun 23, 2022
0.3600
0.3600
0.3150
0.3234
519,292
-0.03(-7.60%)
Jun 22, 2022
0.4325
0.4357
0.3263
0.3500
1,556,923
-0.08(-19.08%)
Jun 21, 2022
0.4100
0.4335
0.3940
0.4325
207,527
-0.02(-3.89%)
Jun 17, 2022
0.4536
0.4550
0.4290
0.4500
119,723
+0.00(+0.00%)
Jun 16, 2022
0.4600
0.4943
0.4361
0.4500
724,400
-0.03(-6.44%)
Jun 15, 2022
0.5000
0.5095
0.4400
0.4810
883,225
-0.01(-1.84%)
Jun 14, 2022
0.5200
0.5248
0.4740
0.4900
385,346
-0.02(-4.74%)
Jun 13, 2022
0.6100
0.6100
0.5144
0.5144
254,810
-0.09(-14.27%)
Jun 10, 2022
0.6348
0.6519
0.6000
0.6000
271,171
-0.06(-8.40%)
Jun 09, 2022
0.6450
0.6638
0.6310
0.6550
69,410
-0.01(-0.92%)
Jun 08, 2022
0.6700
0.6800
0.6500
0.6611
247,329
+0.02(+2.50%)
Jun 07, 2022
0.5617
0.6490
0.5600
0.6450
453,560
+0.08(+14.16%)
Jun 06, 2022
0.5658
0.5768
0.5500
0.5650
190,336
+0.02(+3.05%)
Jun 03, 2022
0.5589
0.5615
0.5379
0.5483
90,565
+0.01(+1.54%)
Jun 02, 2022
0.5333
0.5577
0.5333
0.5400
95,392
+0.02(+3.99%)
Jun 01, 2022
0.5419
0.5422
0.4907
0.5193
76,014
+0.01(+2.06%)
May 31, 2022
0.5511
0.5779
0.5088
0.5088
44,265
-0.04(-7.49%)
May 27, 2022
0.5400
0.5626
0.5400
0.5500
32,999
+0.02(+3.77%)
May 26, 2022
0.4800
0.5396
0.4764
0.5300
137,639
+0.03(+6.00%)
May 25, 2022
0.5600
0.5780
0.4800
0.5000
122,999
-0.06(-10.06%)
May 24, 2022
0.4772
0.5559
0.4772
0.5559
248,692
+0.05(+10.08%)
May 23, 2022
0.5050
0.5190
0.4975
0.5050
42,350
+0.01(+2.81%)
May 20, 2022
0.4920
0.5150
0.4800
0.4912
225,549
-0.02(-3.69%)
May 19, 2022
0.5770
0.5900
0.5000
0.5100
1,248,294
-0.06(-10.13%)
May 18, 2022
0.5760
0.5879
0.5651
0.5675
119,503
-0.02(-2.61%)
May 17, 2022
0.6000
0.6196
0.5746
0.5827
60,684
-0.02(-2.88%)
May 16, 2022
0.5998
0.6164
0.5800
0.6000
95,695
+0.01(+1.42%)
May 13, 2022
0.5640
0.6157
0.5640
0.5916
169,011
-0.01(-1.76%)
May 12, 2022
0.6700
0.6700
0.5980
0.6022
254,836
-0.05(-7.35%)
May 11, 2022
0.5590
0.6588
0.5400
0.6500
652,597
+0.11(+20.37%)
May 10, 2022
0.5200
0.5549
0.4994
0.5400
627,456
+0.04(+8.00%)
May 09, 2022
0.4900
0.5290
0.4757
0.5000
366,211
+0.01(+1.42%)
May 06, 2022
0.5355
0.5410
0.4630
0.4930
637,993
-0.05(-8.72%)
May 05, 2022
0.5600
0.5742
0.5365
0.5401
115,820
-0.02(-2.70%)
May 04, 2022
0.5600
0.5881
0.5503
0.5551
130,410
+0.00(+0.02%)
May 03, 2022
0.5434
0.6000
0.5260
0.5550
180,694
+0.03(+5.11%)
May 02, 2022
0.5400
0.5800
0.5238
0.5280
161,813
-0.03(-5.34%)
Apr 29, 2022
0.6100
0.6434
0.5400
0.5578
617,296
-0.04(-7.03%)
Apr 28, 2022
0.5900
0.6024
0.5743
0.6000
118,647
+0.03(+4.35%)
Apr 27, 2022
0.5520
0.6338
0.5216
0.5750
571,338
+0.03(+5.64%)
Apr 26, 2022
0.6100
0.6100
0.5200
0.5443
546,841
-0.04(-7.20%)
Apr 25, 2022
0.5828
0.6000
0.5600
0.5865
230,006
-0.01(-2.25%)
Apr 22, 2022
0.6301
0.6587
0.5825
0.6000
167,049
-0.01(-2.39%)
Apr 21, 2022
0.5797
0.6760
0.5793
0.6147
1,186,677
+0.01(+2.45%)
Apr 20, 2022
0.6200
0.6200
0.5920
0.6000
371,287
-0.01(-1.67%)
Apr 19, 2022
0.6333
0.6430
0.6100
0.6102
259,778
-0.03(-4.66%)
Apr 18, 2022
0.6475
0.6680
0.6320
0.6400
248,584
-0.01(-0.82%)
Apr 14, 2022
0.6310
0.6550
0.6261
0.6453
246,135
-0.01(-0.83%)
Apr 13, 2022
0.6410
0.6930
0.6410
0.6507
187,894
-0.01(-1.39%)
Apr 12, 2022
0.6617
0.6818
0.6400
0.6599
409,592
-0.00(-0.02%)
Apr 11, 2022
0.7000
0.7087
0.6600
0.6600
156,793
-0.03(-4.64%)
Apr 08, 2022
0.6899
0.7186
0.6633
0.6921
205,990
-0.01(-1.33%)
Apr 07, 2022
0.6700
0.7161
0.6501
0.7014
209,693
+0.04(+5.47%)
Apr 06, 2022
0.7000
0.7100
0.6472
0.6650
288,973
-0.05(-6.40%)
Apr 05, 2022
0.6950
0.7252
0.6950
0.7105
29,417
-0.01(-1.32%)
Apr 04, 2022
0.7160
0.7244
0.6951
0.7200
96,920
+0.00(+0.28%)
Apr 01, 2022
0.7150
0.7238
0.7150
0.7180
103,931
+0.00(+0.42%)
Mar 31, 2022
0.7249
0.7300
0.7100
0.7150
137,362
-0.01(-1.39%)
Mar 30, 2022
0.7650
0.7650
0.7200
0.7251
88,160
-0.01(-0.92%)
Mar 29, 2022
0.7700
0.7700
0.7100
0.7318
96,255
+0.01(+1.25%)
Mar 28, 2022
0.7280
0.7322
0.7026
0.7228
95,845
-0.01(-1.75%)
Mar 25, 2022
0.7690
0.7690
0.7280
0.7357
110,555
+0.01(+0.92%)
Mar 24, 2022
0.7200
0.7500
0.7045
0.7290
257,270
+0.00(+0.41%)
Mar 23, 2022
0.7880
0.7880
0.7200
0.7260
139,144
-0.02(-3.20%)
Mar 22, 2022
0.8000
0.8000
0.7269
0.7500
528,208
-0.06(-7.41%)
Mar 21, 2022
0.7888
0.8309
0.7888
0.8100
404,131
+0.03(+3.67%)
Mar 18, 2022
0.7705
0.8190
0.7700
0.7813
108,531
+0.01(+1.40%)
Mar 17, 2022
0.7200
0.7756
0.7150
0.7705
533,870
+0.07(+10.07%)
Mar 16, 2022
0.6536
0.7150
0.6323
0.7000
386,409
+0.07(+10.41%)
Mar 15, 2022
0.6609
0.6610
0.6100
0.6340
289,900
-0.03(-4.40%)
Mar 14, 2022
0.6700
0.6876
0.6463
0.6632
303,165
-0.02(-2.47%)
Mar 11, 2022
0.6800
0.6910
0.6700
0.6800
73,876
+0.00(+0.00%)
Mar 10, 2022
0.6790
0.7008
0.6600
0.6800
541,783
-0.03(-4.23%)
Mar 09, 2022
0.7680
0.7680
0.7000
0.7100
79,631
-0.01(-0.70%)
Mar 08, 2022
0.7181
0.7435
0.7030
0.7150
322,267
-0.00(-0.43%)
Mar 07, 2022
0.7560
0.7648
0.7181
0.7181
477,333
-0.03(-4.25%)
Mar 04, 2022
0.7433
0.7570
0.7110
0.7500
238,561
+0.00(+0.47%)
Mar 03, 2022
0.7800
0.7910
0.7300
0.7465
388,972
-0.03(-4.15%)
Mar 02, 2022
0.8149
0.8149
0.7612
0.7788
264,121
-0.02(-2.65%)
Mar 01, 2022
0.7814
0.8371
0.7663
0.8000
482,405
+0.05(+6.67%)
Feb 28, 2022
0.7450
0.8460
0.6697
0.7500
1,072,421
-0.05(-6.25%)
Feb 25, 2022
0.6733
0.8000
0.6942
0.8000
905,179
+0.14(+21.21%)
Feb 24, 2022
0.6625
0.6869
0.6301
0.6600
336,173
+0.00(+0.02%)
Feb 23, 2022
0.6860
0.6920
0.6464
0.6599
601,516
-0.02(-2.67%)
Feb 22, 2022
0.7050
0.7125
0.6625
0.6780
551,435
-0.03(-4.84%)
Feb 18, 2022
0.7125
0
-0.02(-2.40%)
Feb 17, 2022
0.7700
0.7973
0.7068
0.7300
864,539
-0.04(-5.38%)
Feb 16, 2022
0.7391
0.8170
0.7381
0.7715
119,858
+0.02(+2.05%)
Feb 15, 2022
0.7958
0.7999
0.7200
0.7560
618,851
-0.03(-3.91%)
Feb 14, 2022
0.7807
0.8290
0.7346
0.7868
275,092
+0.02(+2.10%)
Feb 11, 2022
0.7915
0.8050
0.7450
0.7706
444,555
-0.01(-1.21%)
Feb 10, 2022
0.7787
0.8069
0.7600
0.7800
179,530
+0.02(+1.96%)
Feb 09, 2022
0.7555
0.7894
0.7500
0.7650
222,236
+0.00(+0.53%)
Feb 08, 2022
0.7800
0.8200
0.7610
0.7610
468,716
+0.01(+1.60%)
Feb 07, 2022
0.7900
0.7900
0.7375
0.7490
177,723
+0.02(+3.31%)
Feb 04, 2022
0.7116
0.7622
0.6811
0.7250
419,130
+0.01(+1.88%)
Feb 03, 2022
0.7609
0.7116
212,469
-0.04(-4.87%)
Feb 02, 2022
0.7400
0.7805
0.6863
0.7480
644,623
-0.01(-1.58%)
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.