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
One World Products Inc
(OP:
OWPC
)
0.0224
UNCHANGED
Streaming Delayed Price
Updated: 10:24 AM EDT, Oct 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 (%)
Oct 31, 2024
0.0218
0.0224
0.0182
0.0224
159,279
+0.00(+0.00%)
Oct 30, 2024
0.0212
0.0224
0.0210
0.0224
250,625
+0.00(+7.69%)
Oct 29, 2024
0.0333
0.0333
0.0200
0.0208
755,944
-0.00(-19.07%)
Oct 28, 2024
0.0280
0.0350
0.0230
0.0257
392,986
-0.00(-6.88%)
Oct 25, 2024
0.0234
0.0276
0.0221
0.0276
78,850
+0.00(+17.95%)
Oct 24, 2024
0.0216
0.0234
0.0210
0.0234
580,409
+0.00(+6.36%)
Oct 23, 2024
0.0265
0.0265
0.0220
0.0220
400,110
-0.01(-21.43%)
Oct 22, 2024
0.0280
0.0280
0.0265
0.0280
250,403
-0.00(-14.37%)
Oct 21, 2024
0.0272
0.0327
0.0265
0.0327
121,031
+0.00(+16.79%)
Oct 18, 2024
0.0280
0.0280
0.0265
0.0280
213,941
-0.00(-6.67%)
Oct 17, 2024
0.0327
0.0327
0.0298
0.0300
211,972
-0.01(-21.26%)
Oct 16, 2024
0.0368
0.0384
0.0336
0.0381
65,369
-0.00(-0.78%)
Oct 15, 2024
0.0384
0.0384
0.0384
0.0384
15,000
+0.00(+9.71%)
Oct 14, 2024
0.0327
0.0409
0.0300
0.0350
402,091
+0.00(+12.54%)
Oct 11, 2024
0.0311
0.0311
0.0311
0.0311
500
-0.00(-7.99%)
Oct 10, 2024
0.0297
0.0338
0.0297
0.0338
20,654
+0.00(+0.00%)
Oct 09, 2024
0.0338
0.0338
0.0338
0.0338
20,099
-0.00(-0.59%)
Oct 08, 2024
0.0305
0.0340
0.0305
0.0340
24,000
+0.00(+11.48%)
Oct 07, 2024
0.0323
0.0323
0.0305
0.0305
36,602
+0.00(+0.00%)
Oct 04, 2024
0.0340
0.0340
0.0305
0.0305
4,010
-0.00(-1.93%)
Oct 03, 2024
0.0311
0.0311
0.0311
0.0311
500
+0.00(+9.51%)
Oct 02, 2024
0.0284
0.0284
0.0284
0.0284
100
-0.00(-6.89%)
Oct 01, 2024
0.0300
0.0340
0.0300
0.0305
2,750
-0.00(-1.93%)
Sep 30, 2024
0.0281
0.0340
0.0281
0.0311
14,550
+0.00(+0.00%)
Sep 27, 2024
0.0310
0.0311
0.0281
0.0311
4,650
+0.00(+2.30%)
Sep 26, 2024
0.0281
0.0339
0.0281
0.0304
228,653
-0.00(-5.00%)
Sep 25, 2024
0.0296
0.0320
0.0296
0.0320
17,030
+0.01(+28.00%)
Sep 23, 2024
0.0250
0
-0.01(-19.35%)
Sep 20, 2024
0.0290
0.0324
0.0290
0.0310
81,600
+0.01(+29.17%)
Sep 19, 2024
0.0217
0.0342
0.0217
0.0240
33,000
+0.00(+7.14%)
Sep 18, 2024
0.0280
0.0312
0.0224
0.0224
311,459
-0.00(-10.40%)
Sep 17, 2024
0.0331
0.0343
0.0244
0.0250
239,860
-0.01(-30.17%)
Sep 16, 2024
0.0340
0.0370
0.0310
0.0358
774,904
+0.00(+7.19%)
Sep 13, 2024
0.0375
0.0375
0.0334
0.0334
17,000
+0.00(+2.77%)
Sep 12, 2024
0.0335
0.0375
0.0275
0.0325
78,324
+0.01(+20.37%)
Sep 11, 2024
0.0275
0.0292
0.0211
0.0270
6,046
-0.01(-22.86%)
Sep 10, 2024
0.0240
0.0350
0.0240
0.0350
144,305
+0.01(+59.09%)
Sep 09, 2024
0.0260
0.0260
0.0220
0.0220
69,000
-0.00(-15.38%)
Sep 06, 2024
0.0200
0.0260
0.0200
0.0260
168,455
+0.01(+30.00%)
Sep 05, 2024
0.0240
0.0240
0.0195
0.0200
116,717
-0.00(-9.09%)
Sep 04, 2024
0.0220
0.0220
0.0220
0.0220
2,002
-0.00(-15.38%)
Sep 03, 2024
0.0248
0.0265
0.0230
0.0260
122,680
+0.00(+2.77%)
Aug 30, 2024
0.0240
0.0270
0.0240
0.0253
51,630
-0.00(-4.53%)
Aug 29, 2024
0.0250
0.0265
0.0250
0.0265
52,035
+0.00(+6.00%)
Aug 28, 2024
0.0230
0.0257
0.0230
0.0250
347,729
+0.00(+4.17%)
Aug 27, 2024
0.0215
0.0245
0.0215
0.0240
143,000
+0.00(+0.84%)
Aug 26, 2024
0.0280
0.0280
0.0200
0.0238
205,705
+0.00(+3.48%)
Aug 23, 2024
0.0280
0.0300
0.0161
0.0230
1,669,199
-0.01(-34.29%)
Aug 22, 2024
0.0350
0.0350
0.0280
0.0350
204,888
-0.00(-2.78%)
Aug 21, 2024
0.0349
0.0378
0.0310
0.0360
107,025
-0.00(-4.76%)
Aug 20, 2024
0.0378
0.0378
0.0378
0.0378
3,033
+0.00(+2.72%)
Aug 19, 2024
0.0356
0.0380
0.0282
0.0368
237,031
-0.00(-7.77%)
Aug 16, 2024
0.0400
0.0438
0.0356
0.0399
62,625
+0.00(+0.00%)
Aug 15, 2024
0.0325
0.0399
0.0316
0.0399
199,435
+0.00(+14.00%)
Aug 14, 2024
0.0330
0.0460
0.0330
0.0350
195,955
-0.00(-5.41%)
Aug 13, 2024
0.0375
0.0375
0.0328
0.0370
119,000
+0.00(+8.82%)
Aug 12, 2024
0.0418
0.0418
0.0310
0.0340
131,557
-0.01(-15.00%)
Aug 09, 2024
0.0404
0.0470
0.0400
0.0400
244,025
+0.00(+0.25%)
Aug 08, 2024
0.0418
0.0490
0.0399
0.0399
7,590
-0.00(-4.09%)
Aug 07, 2024
0.0479
0.0479
0.0416
0.0416
107,157
+0.00(+2.46%)
Aug 06, 2024
0.0382
0.0430
0.0381
0.0406
5,091
-0.01(-16.29%)
Aug 05, 2024
0.0380
0.0485
0.0355
0.0485
315,009
+0.02(+51.56%)
Aug 02, 2024
0.0320
0.0320
0.0320
0.0320
670
-0.00(-3.03%)
Aug 01, 2024
0.0329
0.0330
0.0329
0.0330
23,338
+0.00(+13.79%)
Jul 31, 2024
0.0290
0.0290
0.0290
0.0290
8,000
-0.00(-11.85%)
Jul 30, 2024
0.0300
0.0330
0.0270
0.0329
127,788
-0.00(-3.24%)
Jul 29, 2024
0.0265
0.0340
0.0265
0.0340
12,700
+0.00(+12.21%)
Jul 26, 2024
0.0290
0.0350
0.0266
0.0303
244,300
-0.00(-10.88%)
Jul 24, 2024
0.0340
0
-0.00(-8.11%)
Jul 23, 2024
0.0340
0.0375
0.0330
0.0370
53,820
+0.00(+0.00%)
Jul 22, 2024
0.0370
0.0370
0.0370
0.0370
29,300
+0.01(+17.09%)
Jul 19, 2024
0.0297
0.0316
0.0269
0.0316
83,543
+0.00(+6.40%)
Jul 18, 2024
0.0275
0.0300
0.0212
0.0297
714,755
-0.00(-1.00%)
Jul 17, 2024
0.0353
0.0370
0.0300
0.0300
129,443
-0.01(-24.62%)
Jul 16, 2024
0.0398
0.0398
0.0392
0.0398
13,428
+0.00(+3.38%)
Jul 15, 2024
0.0420
0.0427
0.0343
0.0385
13,515
-0.00(-9.84%)
Jul 12, 2024
0.0341
0.0427
0.0341
0.0427
43,267
+0.00(+6.75%)
Jul 11, 2024
0.0370
0.0400
0.0350
0.0400
25,735
+0.00(+14.29%)
Jul 10, 2024
0.0350
0.0400
0.0300
0.0350
683,306
-0.01(-30.00%)
Jul 09, 2024
0.0350
0.0500
0.0316
0.0500
656,305
+0.02(+47.06%)
Jul 08, 2024
0.0400
0.0400
0.0316
0.0340
137,066
+0.00(+7.59%)
Jul 05, 2024
0.0447
0.0500
0.0316
0.0316
414,179
-0.01(-29.78%)
Jul 01, 2024
0.0450
25
-0.01(-16.36%)
Jun 27, 2024
0.0538
5
+0.00(+2.28%)
Jun 26, 2024
0.0535
0.0535
0.0526
0.0526
36,985
+0.00(+0.19%)
Jun 24, 2024
0.0525
0
+0.00(+2.34%)
Jun 21, 2024
0.0453
0.0513
0.0453
0.0513
1,474
-0.00(-4.82%)
Jun 20, 2024
0.0500
0.0539
0.0435
0.0539
39,020
+0.00(+8.02%)
Jun 18, 2024
0.0499
0.0499
0.0499
0.0499
2,000
-0.00(-0.40%)
Jun 17, 2024
0.0511
0.0511
0.0501
0.0501
50,801
-0.00(-2.15%)
Jun 14, 2024
0.0510
0.0539
0.0501
0.0512
31,887
-0.00(-5.19%)
Jun 13, 2024
0.0575
0.0575
0.0540
0.0540
42,500
+0.00(+0.00%)
Jun 12, 2024
0.0500
0.0540
0.0500
0.0540
27,620
+0.01(+12.27%)
Jun 11, 2024
0.0481
0.0481
0.0481
0.0481
500
+0.00(+6.89%)
Jun 10, 2024
0.0446
0.0450
0.0441
0.0450
69,531
+0.00(+0.00%)
Jun 07, 2024
0.0567
0.0567
0.0446
0.0450
35,615
-0.00(-6.25%)
Jun 06, 2024
0.0480
0.0480
0.0480
0.0480
6,324
+0.00(+0.00%)
Jun 05, 2024
0.0480
0.0480
0.0480
0.0480
11,005
+0.00(+0.00%)
Jun 04, 2024
0.0495
0.0497
0.0441
0.0480
273,250
+0.00(+7.14%)
Jun 03, 2024
0.0473
0.0497
0.0448
0.0448
29,515
+0.00(+1.82%)
May 31, 2024
0.0440
0.0440
0.0440
0.0440
10,401
-0.01(-11.82%)
May 30, 2024
0.0526
0.0580
0.0440
0.0499
87,730
+0.00(+5.94%)
May 29, 2024
0.0471
0.0585
0.0445
0.0471
54,934
+0.00(+0.00%)
May 28, 2024
0.0471
0.0471
0.0471
0.0471
10,000
-0.01(-10.29%)
May 24, 2024
0.0579
0.0579
0.0471
0.0525
64,503
-0.01(-9.33%)
May 23, 2024
0.0579
0.0579
0.0470
0.0579
36,063
+0.00(+0.00%)
May 22, 2024
0.0520
0.0579
0.0467
0.0579
11,270
+0.00(+0.00%)
May 21, 2024
0.0520
0.0579
0.0468
0.0579
22,586
+0.01(+11.35%)
May 20, 2024
0.0520
0.0520
0.0520
0.0520
3,351
-0.01(-11.11%)
May 17, 2024
0.0552
0.0585
0.0452
0.0585
44,300
+0.00(+2.81%)
May 16, 2024
0.0451
0.0569
0.0451
0.0569
30,975
-0.00(-0.70%)
May 15, 2024
0.0482
0.0573
0.0448
0.0573
708,352
-0.00(-2.22%)
May 14, 2024
0.0485
0.0586
0.0485
0.0586
226,210
-0.00(-0.68%)
May 13, 2024
0.0590
0.0590
0.0590
0.0590
300,000
-0.00(-3.28%)
May 10, 2024
0.0610
0.0610
0.0470
0.0610
8,327
+0.00(+0.00%)
May 09, 2024
0.0620
0.0620
0.0591
0.0610
7,994
+0.00(+2.01%)
May 08, 2024
0.0620
0.0620
0.0598
0.0598
1,150
-0.00(-3.55%)
May 07, 2024
0.0530
0.0639
0.0477
0.0620
109,638
+0.00(+3.51%)
May 06, 2024
0.0610
0.0610
0.0530
0.0599
43,000
-0.01(-7.85%)
May 03, 2024
0.0600
0.0689
0.0521
0.0650
110,430
+0.01(+12.85%)
May 02, 2024
0.0576
0.0576
0.0576
0.0576
1,002
-0.00(-4.00%)
May 01, 2024
0.0600
0.0600
0.0600
0.0600
5,400
+0.00(+7.14%)
Apr 30, 2024
0.0610
0.0689
0.0511
0.0560
115,142
-0.01(-8.35%)
Apr 29, 2024
0.0650
0.0650
0.0611
0.0611
23,300
-0.01(-10.15%)
Apr 26, 2024
0.0650
0.0689
0.0650
0.0680
175,499
-0.00(-2.44%)
Apr 25, 2024
0.0630
0.0697
0.0630
0.0697
10,220
+0.01(+10.63%)
Apr 24, 2024
0.0697
0.0697
0.0630
0.0630
1,600
-0.01(-9.61%)
Apr 23, 2024
0.0630
0.0710
0.0630
0.0697
9,910
-0.00(-0.29%)
Apr 22, 2024
0.0699
0.0699
0.0699
0.0699
1,587
+0.01(+9.22%)
Apr 19, 2024
0.0640
0.0724
0.0640
0.0640
7,158
+0.00(+1.43%)
Apr 18, 2024
0.0631
0.0631
0.0631
0.0631
49,101
-0.01(-8.15%)
Apr 17, 2024
0.0702
0.0702
0.0670
0.0687
5,126
+0.00(+2.54%)
Apr 16, 2024
0.0654
0.0725
0.0654
0.0670
114,700
-0.01(-7.46%)
Apr 15, 2024
0.0700
0.0735
0.0654
0.0724
23,855
-0.00(-0.14%)
Apr 12, 2024
0.0697
0.0725
0.0688
0.0725
54,595
+0.01(+8.37%)
Apr 11, 2024
0.0650
0.0770
0.0640
0.0669
169,516
-0.00(-6.04%)
Apr 10, 2024
0.0700
0.0712
0.0620
0.0712
115,700
-0.00(-3.78%)
Apr 09, 2024
0.0650
0.0740
0.0611
0.0740
125,174
+0.01(+13.85%)
Apr 08, 2024
0.0700
0.0700
0.0620
0.0650
21,600
-0.00(-4.41%)
Apr 05, 2024
0.0747
0.0747
0.0545
0.0680
200,709
-0.01(-10.88%)
Apr 04, 2024
0.0763
0.0763
0.0763
0.0763
13,053
+0.01(+13.04%)
Apr 03, 2024
0.0675
0.0675
0.0675
0.0675
2,000
+0.01(+8.87%)
Apr 02, 2024
0.0642
0.0785
0.0620
0.0620
115,480
-0.01(-11.43%)
Apr 01, 2024
0.0642
0.0785
0.0642
0.0700
20,245
+0.01(+8.19%)
Mar 28, 2024
0.0647
0.0647
0.0624
0.0647
110,819
+0.00(+7.83%)
Mar 27, 2024
0.0600
0.0800
0.0560
0.0600
361,853
+0.00(+8.11%)
Mar 26, 2024
0.0534
0.0555
0.0490
0.0555
155,075
+0.01(+16.60%)
Mar 25, 2024
0.0442
0.0476
0.0442
0.0476
15,901
+0.00(+0.00%)
Mar 22, 2024
0.0449
0.0476
0.0449
0.0476
13,200
+0.00(+6.01%)
Mar 21, 2024
0.0469
0.0469
0.0445
0.0449
27,194
-0.00(-2.39%)
Mar 20, 2024
0.0535
0.0535
0.0421
0.0460
515,944
-0.00(-6.12%)
Mar 19, 2024
0.0605
0.0605
0.0490
0.0490
169,100
-0.01(-12.66%)
Mar 18, 2024
0.0644
0.0680
0.0550
0.0561
153,754
-0.01(-15.00%)
Mar 15, 2024
0.0650
0.0660
0.0610
0.0660
89,605
+0.01(+17.86%)
Mar 14, 2024
0.0547
0.0650
0.0540
0.0560
25,604
-0.00(-6.67%)
Mar 13, 2024
0.0525
0.0600
0.0502
0.0600
197,135
+0.00(+5.26%)
Mar 12, 2024
0.0559
0.0594
0.0559
0.0570
3,519
-0.00(-4.04%)
Mar 11, 2024
0.0570
0.0594
0.0523
0.0594
35,083
+0.00(+6.45%)
Mar 08, 2024
0.0570
0.0570
0.0558
0.0558
4,715
+0.00(+6.69%)
Mar 07, 2024
0.0511
0.0570
0.0472
0.0523
58,450
-0.00(-6.61%)
Mar 06, 2024
0.0592
0.0592
0.0480
0.0560
27,560
+0.00(+6.46%)
Mar 05, 2024
0.0528
0.0593
0.0515
0.0526
11,200
+0.00(+5.20%)
Mar 04, 2024
0.0539
0.0600
0.0444
0.0500
212,835
-0.00(-7.24%)
Mar 01, 2024
0.0520
0.0539
0.0490
0.0539
14,133
+0.00(+7.80%)
Feb 29, 2024
0.0493
0.0520
0.0490
0.0500
233,470
+0.00(+3.09%)
Feb 28, 2024
0.0478
0.0498
0.0464
0.0485
344,862
+0.00(+7.78%)
Feb 27, 2024
0.0443
0.0479
0.0443
0.0450
95,102
+0.00(+7.14%)
Feb 26, 2024
0.0488
0.0547
0.0400
0.0420
153,344
-0.00(-4.98%)
Feb 23, 2024
0.0547
0.0547
0.0442
0.0442
71,206
-0.01(-10.71%)
Feb 22, 2024
0.0444
0.0547
0.0443
0.0495
29,101
-0.00(-6.95%)
Feb 21, 2024
0.0549
0.0549
0.0532
0.0532
66,897
-0.00(-1.66%)
Feb 20, 2024
0.0539
0.0550
0.0532
0.0541
32,200
-0.00(-0.73%)
Feb 16, 2024
0.0520
0.0549
0.0520
0.0545
223,600
+0.00(+8.57%)
Feb 15, 2024
0.0491
0.0510
0.0491
0.0502
6,033
-0.01(-14.48%)
Feb 14, 2024
0.0500
0.0600
0.0496
0.0587
286,505
+0.01(+17.40%)
Feb 13, 2024
0.0438
0.0500
0.0438
0.0500
48,689
+0.00(+4.38%)
Feb 12, 2024
0.0361
0.0479
0.0355
0.0479
373,916
+0.01(+33.06%)
Feb 09, 2024
0.0398
0.0398
0.0350
0.0360
673,949
-0.00(-7.93%)
Feb 08, 2024
0.0393
0.0394
0.0391
0.0391
64,746
-0.00(-3.93%)
Feb 07, 2024
0.0396
0.0420
0.0393
0.0407
132,000
-0.00(-0.73%)
Feb 06, 2024
0.0396
0.0410
0.0392
0.0410
87,270
-0.00(-3.53%)
Feb 05, 2024
0.0435
0.0435
0.0390
0.0425
319,250
-0.00(-2.30%)
Feb 02, 2024
0.0400
0.0435
0.0384
0.0435
154,370
+0.00(+3.33%)
Feb 01, 2024
0.0381
0.0421
0.0381
0.0421
92,947
-0.00(-3.88%)
Jan 31, 2024
0.0405
0.0449
0.0405
0.0438
126,830
+0.00(+2.58%)
Jan 30, 2024
0.0406
0.0450
0.0406
0.0427
5,100
-0.00(-5.11%)
Jan 29, 2024
0.0412
0.0450
0.0404
0.0450
134,400
+0.00(+11.66%)
Jan 26, 2024
0.0438
0.0448
0.0400
0.0403
158,857
-0.00(-5.84%)
Jan 25, 2024
0.0450
0.0450
0.0416
0.0428
73,092
-0.00(-8.74%)
Jan 24, 2024
0.0477
0.0500
0.0417
0.0469
175,938
-0.00(-6.20%)
Jan 23, 2024
0.0413
0.0500
0.0400
0.0500
295,218
+0.01(+13.64%)
Jan 22, 2024
0.0500
0.0571
0.0410
0.0440
1,065,741
-0.01(-17.29%)
Jan 19, 2024
0.0484
0.0539
0.0484
0.0532
530,472
+0.01(+12.95%)
Jan 18, 2024
0.0469
0.0480
0.0460
0.0471
133,458
-0.00(-3.48%)
Jan 17, 2024
0.0456
0.0498
0.0456
0.0488
326,310
-0.00(-0.41%)
Jan 16, 2024
0.0500
0.0500
0.0475
0.0490
150,251
-0.00(-2.00%)
Jan 12, 2024
0.0500
0.0550
0.0490
0.0500
94,011
-0.00(-9.09%)
Jan 11, 2024
0.0452
0.0600
0.0382
0.0550
1,995,845
+0.01(+12.24%)
Jan 10, 2024
0.0550
0.0550
0.0425
0.0490
44,020
+0.00(+6.99%)
Jan 09, 2024
0.0425
0.0627
0.0425
0.0458
278,000
-0.00(-6.53%)
Jan 08, 2024
0.0460
0.0496
0.0460
0.0490
244,069
-0.00(-1.21%)
Jan 05, 2024
0.0537
0.0545
0.0410
0.0496
159,940
-0.00(-2.75%)
Jan 04, 2024
0.0607
0.0607
0.0500
0.0510
253,253
-0.00(-7.94%)
Jan 03, 2024
0.0528
0.0640
0.0447
0.0554
544,630
+0.00(+5.12%)
Jan 02, 2024
0.0393
0.0537
0.0393
0.0527
315,878
+0.01(+34.10%)
Dec 29, 2023
0.0426
0.0448
0.0391
0.0393
338,163
-0.00(-1.75%)
Dec 28, 2023
0.0435
0.0479
0.0380
0.0400
312,700
+0.00(+8.11%)
Dec 27, 2023
0.0430
0.0480
0.0360
0.0370
149,055
-0.00(-7.50%)
Dec 26, 2023
0.0350
0.0469
0.0349
0.0400
958,828
+0.00(+14.29%)
Dec 22, 2023
0.0420
0.0420
0.0255
0.0350
2,320,930
-0.01(-16.67%)
Dec 21, 2023
0.0490
0.0490
0.0415
0.0420
336,475
-0.00(-4.76%)
Dec 20, 2023
0.0494
0.0495
0.0441
0.0441
193,723
-0.00(-4.96%)
Dec 19, 2023
0.0520
0.0520
0.0442
0.0464
494,839
-0.00(-7.57%)
Dec 18, 2023
0.0549
0.0549
0.0490
0.0502
487,899
-0.00(-5.28%)
Dec 15, 2023
0.0570
0.0602
0.0483
0.0530
2,262,912
-0.01(-13.11%)
Dec 14, 2023
0.0738
0.0738
0.0570
0.0610
334,671
-0.00(-4.69%)
Dec 13, 2023
0.0634
0.0711
0.0633
0.0640
30,950
-0.00(-4.48%)
Dec 12, 2023
0.0720
0.0720
0.0670
0.0670
44,560
-0.01(-11.26%)
Dec 11, 2023
0.0760
0.0830
0.0710
0.0755
60,000
-0.00(-5.27%)
Dec 08, 2023
0.0797
0.0797
0.0774
0.0797
19,000
+0.01(+9.48%)
Dec 07, 2023
0.0728
0.0728
0.0728
0.0728
1,092
-0.00(-2.93%)
Dec 06, 2023
0.0680
0.0813
0.0651
0.0750
258,008
+0.01(+15.38%)
Dec 05, 2023
0.0591
0.0650
0.0580
0.0650
194,626
+0.01(+8.33%)
Dec 04, 2023
0.0638
0.0697
0.0593
0.0600
296,285
-0.01(-8.12%)
Dec 01, 2023
0.0610
0.0675
0.0610
0.0653
57,625
-0.00(-3.26%)
Nov 30, 2023
0.0630
0.0680
0.0629
0.0675
21,000
-0.00(-0.74%)
Nov 29, 2023
0.0674
0.0697
0.0571
0.0680
168,502
-0.00(-2.44%)
Nov 28, 2023
0.0710
0.0710
0.0600
0.0697
163,334
-0.02(-18.86%)
Nov 27, 2023
0.0859
0.0859
0.0600
0.0859
124,051
+0.00(+0.00%)
Nov 24, 2023
0.0750
0.0870
0.0729
0.0859
26,200
+0.01(+14.53%)
Nov 22, 2023
0.0664
0.0750
0.0664
0.0750
27,000
+0.00(+1.35%)
Nov 21, 2023
0.0614
0.0740
0.0614
0.0740
5,390
+0.01(+13.85%)
Nov 20, 2023
0.0562
0.0750
0.0562
0.0650
68,000
-0.01(-9.72%)
Nov 17, 2023
0.0720
0.0750
0.0625
0.0720
143,900
-0.01(-10.00%)
Nov 16, 2023
0.0660
0.0800
0.0550
0.0800
171,938
+0.03(+45.45%)
Nov 15, 2023
0.0540
0.0660
0.0540
0.0550
19,200
-0.01(-16.67%)
Nov 14, 2023
0.0597
0.0660
0.0597
0.0660
10,000
+0.00(+0.00%)
Nov 13, 2023
0.0660
0.0660
0.0593
0.0660
17,500
+0.00(+0.00%)
Nov 10, 2023
0.0660
0.0670
0.0526
0.0660
18,529
+0.01(+10.00%)
Nov 09, 2023
0.0585
0.0600
0.0525
0.0600
75,380
-0.01(-13.04%)
Nov 08, 2023
0.0561
0.0690
0.0561
0.0690
8,285
+0.00(+0.00%)
Nov 07, 2023
0.0625
0.0690
0.0560
0.0690
99,863
+0.01(+7.81%)
Nov 06, 2023
0.0510
0.0640
0.0505
0.0640
254,837
+0.01(+16.58%)
Nov 03, 2023
0.0590
0.0590
0.0510
0.0549
128,932
+0.00(+6.60%)
Nov 02, 2023
0.0480
0.0529
0.0480
0.0515
177,540
+0.00(+7.29%)
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.