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
Dalrada Financial Corp
(OP:
DFCO
)
0.1707
-0.0183 (-9.68%)
Streaming Delayed Price
Updated: 1:26 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 (%)
Oct 31, 2022
0.1392
0.1700
0.1392
0.1441
549,660
+0.01(+6.03%)
Oct 28, 2022
0.1490
0.1490
0.1345
0.1359
415,195
-0.01(-9.34%)
Oct 27, 2022
0.1500
0.1500
0.1445
0.1499
273,214
+0.01(+7.07%)
Oct 26, 2022
0.1450
0.1500
0.1370
0.1400
365,608
-0.01(-6.67%)
Oct 25, 2022
0.1400
0.1500
0.1400
0.1500
244,391
+0.01(+9.89%)
Oct 24, 2022
0.1375
0.1400
0.1260
0.1365
65,535
+0.00(+1.26%)
Oct 21, 2022
0.1460
0.1500
0.1300
0.1348
306,975
-0.01(-8.55%)
Oct 20, 2022
0.0950
0.1499
0.0860
0.1474
140,227
+0.05(+48.89%)
Oct 19, 2022
0.0770
0.0990
0.0770
0.0990
128,357
+0.01(+12.50%)
Oct 18, 2022
0.0900
0.0900
0.0850
0.0880
260,725
-0.01(-12.00%)
Oct 17, 2022
0.0870
0.1000
0.0870
0.1000
339,375
+0.01(+11.11%)
Oct 14, 2022
0.0930
0.0930
0.0875
0.0900
109,425
+0.00(+0.00%)
Oct 13, 2022
0.1000
0.1090
0.0875
0.0900
274,297
+0.00(+0.00%)
Oct 12, 2022
0.0975
0.1000
0.0900
0.0900
195,368
-0.01(-14.29%)
Oct 11, 2022
0.1250
0.1250
0.1000
0.1050
356,100
-0.01(-11.84%)
Oct 10, 2022
0.1400
0.1400
0.1191
0.1191
166,779
-0.03(-20.60%)
Oct 07, 2022
0.1340
0.1550
0.1300
0.1500
274,141
+0.01(+9.09%)
Oct 06, 2022
0.1400
0.1400
0.1310
0.1375
218,250
-0.01(-8.33%)
Oct 05, 2022
0.1300
0.1500
0.1300
0.1500
110,925
+0.01(+9.73%)
Oct 04, 2022
0.1500
0.1500
0.1300
0.1367
229,976
-0.01(-8.87%)
Oct 03, 2022
0.1300
0.1600
0.1300
0.1500
350,239
+0.02(+15.38%)
Sep 30, 2022
0.1016
0.1300
0.1016
0.1300
96,200
+0.03(+30.13%)
Sep 29, 2022
0.0996
0.1092
0.0996
0.0999
11,937
+0.00(+5.16%)
Sep 28, 2022
0.1000
0.1000
0.0900
0.0950
273,100
-0.02(-17.39%)
Sep 27, 2022
0.1150
0.1150
0.0850
0.1150
256,329
-0.00(-4.17%)
Sep 26, 2022
0.1200
0.1300
0.1100
0.1200
286,423
-0.01(-10.91%)
Sep 23, 2022
0.1400
0.1498
0.1201
0.1347
27,357
-0.01(-3.79%)
Sep 22, 2022
0.1450
0.1500
0.1310
0.1400
95,272
-0.01(-8.20%)
Sep 21, 2022
0.1600
0.1600
0.1400
0.1525
269,700
-0.02(-10.29%)
Sep 20, 2022
0.1650
0.1700
0.1324
0.1700
351,892
-0.00(-1.85%)
Sep 19, 2022
0.1550
0.1745
0.1350
0.1732
116,923
+0.03(+23.80%)
Sep 16, 2022
0.1020
0.1399
0.0920
0.1399
276,902
+0.03(+27.18%)
Sep 15, 2022
0.1025
0.1100
0.1000
0.1100
327,019
+0.01(+4.86%)
Sep 14, 2022
0.0930
0.1050
0.0851
0.1049
481,599
+0.01(+9.84%)
Sep 13, 2022
0.1050
0.1050
0.0940
0.0955
517,203
-0.01(-5.54%)
Sep 12, 2022
0.1150
0.1150
0.1011
0.1011
653,270
-0.02(-13.96%)
Sep 09, 2022
0.1200
0.1200
0.1150
0.1175
150,156
-0.01(-8.84%)
Sep 08, 2022
0.1204
0.1300
0.1105
0.1289
1,318,048
+0.01(+7.15%)
Sep 07, 2022
0.1000
0.1203
0.0822
0.1203
696,440
+0.02(+20.30%)
Sep 06, 2022
0.1100
0.1100
0.0920
0.1000
617,492
-0.01(-12.20%)
Sep 02, 2022
0.1173
0.1173
0.0918
0.1139
864,497
-0.01(-5.08%)
Sep 01, 2022
0.1199
0.1200
0.1030
0.1200
344,106
+0.01(+9.09%)
Aug 31, 2022
0.1400
0.1585
0.1020
0.1100
866,020
-0.03(-23.61%)
Aug 30, 2022
0.1589
0.1589
0.1120
0.1440
637,591
-0.01(-4.00%)
Aug 29, 2022
0.1600
0.1670
0.1500
0.1500
391,496
-0.02(-10.66%)
Aug 26, 2022
0.1800
0.1868
0.1441
0.1679
450,179
-0.01(-6.46%)
Aug 25, 2022
0.1990
0.2100
0.1795
0.1795
93,395
-0.00(-0.28%)
Aug 24, 2022
0.1800
0.2000
0.1700
0.1800
248,764
+0.02(+14.29%)
Aug 23, 2022
0.1599
0.1650
0.1550
0.1575
457,299
-0.00(-1.44%)
Aug 22, 2022
0.1639
0.1639
0.1500
0.1598
142,331
+0.00(+0.06%)
Aug 19, 2022
0.1650
0.1650
0.1550
0.1597
115,376
-0.00(-0.19%)
Aug 18, 2022
0.1605
0.1699
0.1578
0.1600
56,658
-0.01(-5.83%)
Aug 17, 2022
0.1828
0.1828
0.1555
0.1699
125,860
-0.00(-0.18%)
Aug 16, 2022
0.1997
0.1997
0.1625
0.1702
113,979
+0.01(+4.74%)
Aug 15, 2022
0.1790
0.1978
0.1587
0.1625
196,455
+0.01(+4.50%)
Aug 12, 2022
0.2077
0.2077
0.1555
0.1555
200,324
-0.04(-21.42%)
Aug 11, 2022
0.2575
0.2750
0.1979
0.1979
134,409
-0.06(-22.39%)
Aug 10, 2022
0.2500
0.2670
0.2210
0.2550
17,352
+0.03(+10.92%)
Aug 09, 2022
0.1800
0.2299
0.1700
0.2299
20,050
+0.04(+18.02%)
Aug 08, 2022
0.1993
0.2000
0.1700
0.1948
182,797
+0.01(+5.30%)
Aug 05, 2022
0.2200
0.2200
0.1738
0.1850
112,966
-0.02(-7.50%)
Aug 04, 2022
0.1855
0.2000
0.1673
0.2000
237,952
+0.01(+7.82%)
Aug 03, 2022
0.2000
0.2000
0.1855
0.1855
236,420
-0.02(-9.51%)
Aug 02, 2022
0.2010
0.2050
0.1980
0.2050
240,885
-0.01(-3.94%)
Aug 01, 2022
0.2005
0.2304
0.1800
0.2134
110,878
-0.02(-7.38%)
Jul 29, 2022
0.2460
0.2650
0.1900
0.2304
287,855
-0.03(-13.02%)
Jul 28, 2022
0.2000
0.3350
0.1915
0.2649
404,969
+0.07(+39.42%)
Jul 27, 2022
0.1884
0.2100
0.1705
0.1900
309,144
+0.00(+0.85%)
Jul 26, 2022
0.1975
0.2750
0.1503
0.1884
303,613
-0.03(-13.38%)
Jul 25, 2022
0.2110
0.2428
0.2000
0.2175
116,308
-0.03(-10.60%)
Jul 22, 2022
0.2102
0.2448
0.2050
0.2433
150,135
+0.02(+8.62%)
Jul 21, 2022
0.2240
0.2449
0.2240
0.2240
4,100
+0.01(+4.19%)
Jul 20, 2022
0.2839
0.2839
0.2102
0.2150
209,582
-0.03(-10.60%)
Jul 19, 2022
0.2390
0.2739
0.2005
0.2405
100,046
+0.01(+4.52%)
Jul 18, 2022
0.2599
0.2599
0.2301
0.2301
52,690
+0.00(+0.04%)
Jul 15, 2022
0.2550
0.2597
0.2300
0.2300
87,256
-0.02(-9.80%)
Jul 14, 2022
0.2550
0.2600
0.2525
0.2550
68,497
+0.01(+2.00%)
Jul 13, 2022
0.2550
0.2779
0.2410
0.2500
115,268
-0.02(-7.34%)
Jul 12, 2022
0.2879
0.2879
0.2600
0.2698
45,424
+0.01(+3.53%)
Jul 11, 2022
0.2896
0.2896
0.2600
0.2606
66,466
-0.03(-9.98%)
Jul 08, 2022
0.3034
0.3080
0.2700
0.2895
163,044
-0.01(-2.56%)
Jul 07, 2022
0.3000
0.3199
0.2800
0.2971
103,687
-0.00(-0.97%)
Jul 06, 2022
0.3000
0.3237
0.2801
0.3000
256,467
+0.02(+7.14%)
Jul 05, 2022
0.3446
0.3590
0.2800
0.2800
107,013
-0.06(-18.77%)
Jul 01, 2022
0.3565
0.3650
0.3300
0.3447
90,150
-0.01(-3.45%)
Jun 30, 2022
0.3429
0.3632
0.3250
0.3570
98,126
+0.03(+10.19%)
Jun 29, 2022
0.3690
0.3690
0.3200
0.3240
23,863
-0.03(-7.53%)
Jun 28, 2022
0.3000
0.3698
0.3000
0.3504
104,015
+0.05(+16.80%)
Jun 27, 2022
0.3300
0.3599
0.3000
0.3000
47,720
-0.03(-9.09%)
Jun 24, 2022
0.3740
0.3740
0.3300
0.3300
25,230
-0.00(-0.90%)
Jun 23, 2022
0.3550
0.3750
0.3330
0.3330
41,040
-0.03(-7.24%)
Jun 22, 2022
0.3550
0.3590
0.3333
0.3590
24,692
+0.03(+7.71%)
Jun 21, 2022
0.3000
0.3590
0.3000
0.3333
82,252
+0.01(+2.59%)
Jun 17, 2022
0.3225
0.3350
0.3000
0.3249
61,315
+0.02(+8.30%)
Jun 16, 2022
0.3395
0.3395
0.3000
0.3000
32,305
-0.01(-3.01%)
Jun 15, 2022
0.3400
0.3850
0.3085
0.3093
347,875
-0.05(-14.08%)
Jun 14, 2022
0.4100
0.4100
0.3315
0.3600
107,251
-0.04(-10.00%)
Jun 13, 2022
0.4050
0.4300
0.3850
0.4000
24,139
-0.04(-8.78%)
Jun 10, 2022
0.4384
0.4385
0.4050
0.4385
65,893
-0.00(-0.23%)
Jun 09, 2022
0.4250
0.4450
0.4100
0.4395
35,442
-0.02(-3.30%)
Jun 08, 2022
0.4400
0.4550
0.4300
0.4545
43,052
-0.00(-0.94%)
Jun 07, 2022
0.4275
0.4883
0.4251
0.4588
33,350
-0.02(-4.20%)
Jun 06, 2022
0.5000
0.5000
0.4500
0.4789
132,782
-0.02(-4.22%)
Jun 03, 2022
0.4750
0.5000
0.4500
0.5000
42,462
+0.03(+5.26%)
Jun 02, 2022
0.4950
0.5100
0.4600
0.4750
58,456
+0.01(+2.08%)
Jun 01, 2022
0.4700
0.4800
0.4505
0.4653
33,248
-0.00(-0.98%)
May 31, 2022
0.4639
0.4899
0.4507
0.4699
139,378
+0.02(+3.59%)
May 27, 2022
0.4777
0.4777
0.4310
0.4536
48,014
-0.02(-5.12%)
May 26, 2022
0.5100
0.5100
0.4100
0.4781
280,473
+0.06(+14.79%)
May 25, 2022
0.4340
0.4400
0.4010
0.4165
137,265
-0.03(-7.34%)
May 24, 2022
0.5500
0.5500
0.4272
0.4495
42,467
-0.10(-18.20%)
May 23, 2022
0.5795
0.5795
0.5200
0.5495
78,737
-0.01(-1.35%)
May 20, 2022
0.5900
0.5900
0.5096
0.5570
13,927
-0.02(-3.97%)
May 19, 2022
0.6000
0.6000
0.5540
0.5800
28,922
-0.02(-3.33%)
May 18, 2022
0.5500
0.6000
0.5300
0.6000
257,473
+0.05(+9.09%)
May 17, 2022
0.5100
0.5600
0.5100
0.5500
153,711
+0.06(+12.24%)
May 16, 2022
0.3980
0.4900
0.3890
0.4900
127,116
+0.11(+30.67%)
May 13, 2022
0.3800
0.3872
0.3330
0.3750
62,020
-0.00(-1.29%)
May 12, 2022
0.4500
0.4500
0.3350
0.3799
140,350
-0.02(-5.03%)
May 11, 2022
0.3850
0.4000
0.3700
0.4000
320,688
+0.03(+6.67%)
May 10, 2022
0.4000
0.4276
0.3500
0.3750
146,999
-0.03(-6.25%)
May 09, 2022
0.4285
0.4285
0.3810
0.4000
33,995
+0.00(+0.00%)
May 06, 2022
0.4798
0.4995
0.3805
0.4000
111,507
-0.04(-9.09%)
May 05, 2022
0.3994
0.4600
0.3994
0.4400
73,267
+0.04(+11.39%)
May 04, 2022
0.4595
0.4800
0.3950
0.3950
105,872
-0.04(-10.23%)
May 03, 2022
0.5199
0.5199
0.4300
0.4400
87,171
-0.05(-10.20%)
May 02, 2022
0.4500
0.5199
0.4500
0.4900
108,962
+0.04(+8.91%)
Apr 29, 2022
0.4205
0.4535
0.4205
0.4499
26,332
+0.01(+2.32%)
Apr 28, 2022
0.4399
0.4400
0.4205
0.4397
26,102
+0.00(+0.18%)
Apr 27, 2022
0.4103
0.4517
0.4000
0.4389
32,674
+0.02(+4.50%)
Apr 26, 2022
0.4618
0.4618
0.3800
0.4200
188,794
-0.04(-9.05%)
Apr 25, 2022
0.4676
0.5000
0.4300
0.4618
171,492
-0.00(-0.73%)
Apr 22, 2022
0.5295
0.5409
0.4652
0.4652
20,215
-0.03(-5.98%)
Apr 21, 2022
0.5000
0.5295
0.4948
0.4948
15,294
+0.01(+2.02%)
Apr 20, 2022
0.5100
0.5295
0.4780
0.4850
326,958
-0.04(-8.06%)
Apr 19, 2022
0.4700
0.5390
0.4650
0.5275
71,631
+0.06(+12.23%)
Apr 18, 2022
0.5715
0.5755
0.4479
0.4700
210,301
-0.10(-18.26%)
Apr 14, 2022
0.5300
0.5750
0.4500
0.5750
70,333
+0.03(+6.48%)
Apr 13, 2022
0.5300
0.5783
0.5300
0.5400
20,773
+0.04(+8.43%)
Apr 12, 2022
0.4500
0.5780
0.4500
0.4980
57,986
-0.00(-0.40%)
Apr 11, 2022
0.5700
0.5700
0.5000
0.5000
141,851
-0.09(-15.18%)
Apr 08, 2022
0.5200
0.5895
0.5100
0.5895
19,250
+0.09(+18.02%)
Apr 07, 2022
0.5400
0.5900
0.4748
0.4995
111,901
-0.03(-4.86%)
Apr 06, 2022
0.5200
0.5500
0.3800
0.5250
671,178
+0.02(+2.94%)
Apr 05, 2022
0.7001
0.7001
0.4900
0.5100
308,923
-0.19(-27.14%)
Apr 04, 2022
0.7000
0.7200
0.7000
0.7000
108,143
+0.01(+1.27%)
Apr 01, 2022
0.6900
0.7070
0.6825
0.6912
20,499
+0.00(+0.17%)
Mar 31, 2022
0.7221
0.7245
0.6900
0.6900
25,744
+0.02(+3.45%)
Mar 30, 2022
0.6925
0.7000
0.6520
0.6670
41,533
-0.00(-0.45%)
Mar 29, 2022
0.7700
0.7800
0.6300
0.6700
288,411
-0.08(-10.61%)
Mar 28, 2022
0.6500
0.7495
0.6202
0.7495
102,511
+0.10(+15.31%)
Mar 25, 2022
0.5651
0.6500
0.5651
0.6500
26,255
+0.08(+15.02%)
Mar 24, 2022
0.5406
0.5700
0.5406
0.5651
63,336
-0.01(-2.57%)
Mar 23, 2022
0.5990
0.5990
0.5700
0.5800
20,012
+0.03(+6.42%)
Mar 22, 2022
0.5700
0.5700
0.5400
0.5450
49,956
-0.02(-2.68%)
Mar 21, 2022
0.5834
0.5834
0.5498
0.5600
15,631
-0.02(-3.45%)
Mar 18, 2022
0.4501
0.5800
0.4501
0.5800
79,120
+0.08(+17.17%)
Mar 17, 2022
0.4500
0.4950
0.4500
0.4950
21,651
+0.05(+12.30%)
Mar 16, 2022
0.4400
0.4990
0.4400
0.4408
25,799
+0.03(+7.20%)
Mar 15, 2022
0.4769
0.4769
0.4112
0.4112
27,515
-0.06(-12.49%)
Mar 14, 2022
0.4599
0.4769
0.4405
0.4699
2,045
-0.01(-1.47%)
Mar 11, 2022
0.4769
0.4769
0.4769
0.4769
824
+0.00(+0.00%)
Mar 10, 2022
0.5100
0.5100
0.4275
0.4769
96,612
-0.02(-3.29%)
Mar 09, 2022
0.4900
0.5500
0.4804
0.4931
33,403
-0.02(-3.31%)
Mar 08, 2022
0.5250
0.5500
0.4800
0.5100
59,344
-0.04(-7.27%)
Mar 07, 2022
0.5211
0.5540
0.5010
0.5500
117,373
+0.00(+0.00%)
Mar 04, 2022
0.5220
0.5600
0.5220
0.5500
15,052
-0.00(-0.18%)
Mar 03, 2022
0.6400
0.6400
0.5510
0.5510
30,568
-0.05(-8.17%)
Mar 02, 2022
0.5300
0.6500
0.5300
0.6000
19,226
+0.08(+16.48%)
Mar 01, 2022
0.6200
0.6500
0.5151
0.5151
25,715
-0.07(-12.22%)
Feb 28, 2022
0.5200
0.6470
0.5200
0.5868
35,358
+0.09(+17.13%)
Feb 25, 2022
0.5950
0.5400
0.5000
0.5010
128,128
-0.12(-19.19%)
Feb 24, 2022
0.6247
0.6670
0.6200
0.6200
11,352
-0.05(-7.46%)
Feb 23, 2022
0.7200
0.7210
0.5550
0.6700
134,800
-0.05(-6.98%)
Feb 22, 2022
0.7000
0.7400
0.6770
0.7203
44,433
-0.02(-2.66%)
Feb 18, 2022
0.7400
0
+0.07(+10.28%)
Feb 17, 2022
0.6390
0.6900
0.5800
0.6710
54,790
+0.03(+5.01%)
Feb 16, 2022
0.4300
0.6390
0.4300
0.6390
100,543
+0.17(+35.96%)
Feb 15, 2022
0.3400
0.6450
0.3400
0.4700
471,060
+0.13(+38.24%)
Feb 14, 2022
0.3500
0.3500
0.3330
0.3400
123,791
-0.01(-2.86%)
Feb 11, 2022
0.3900
0.4000
0.3400
0.3500
213,050
-0.05(-12.50%)
Feb 10, 2022
0.4498
0.4600
0.3834
0.4000
210,888
-0.09(-18.20%)
Feb 09, 2022
0.4100
0.4900
0.2650
0.4890
498,476
+0.11(+28.68%)
Feb 08, 2022
0.4500
0.4799
0.3550
0.3800
796,361
-0.09(-19.98%)
Feb 07, 2022
0.5850
0.5850
0.4510
0.4749
354,050
-0.12(-20.84%)
Feb 04, 2022
0.6150
0.6999
0.5999
0.5999
130,297
-0.10(-13.68%)
Feb 03, 2022
0.6801
0.5500
0.6950
174,190
-0.04(-6.02%)
Feb 02, 2022
0.7400
0.7400
0.7000
0.7395
30,570
-0.01(-1.27%)
Feb 01, 2022
0.7490
0.7490
0.7300
0.7490
14,892
+0.01(+1.35%)
Jan 31, 2022
0.7490
0.7490
0.6801
0.7390
21,100
+0.01(+1.58%)
Jan 28, 2022
0.7160
0.7490
0.7060
0.7275
7,215
-0.01(-1.54%)
Jan 27, 2022
0.6810
0.7949
0.6810
0.7389
152,243
+0.07(+10.12%)
Jan 26, 2022
0.7000
0.7000
0.6710
0.6710
37,015
-0.03(-4.07%)
Jan 25, 2022
0.7100
0.8100
0.6800
0.6995
56,985
+0.04(+5.98%)
Jan 24, 2022
0.8005
0.8347
0.6600
0.6600
75,286
-0.14(-17.50%)
Jan 21, 2022
0.8310
0.8590
0.8000
0.8000
19,937
-0.06(-6.92%)
Jan 20, 2022
0.6899
0.8595
0.6898
0.8595
175,939
+0.19(+29.15%)
Jan 19, 2022
0.7899
0.7899
0.6605
0.6655
74,063
-0.09(-12.43%)
Jan 18, 2022
0.7672
0.7990
0.7400
0.7600
10,567
+0.01(+1.33%)
Jan 14, 2022
0.7500
0
-0.01(-1.32%)
Jan 13, 2022
0.8690
0.8690
0.7550
0.7600
49,155
-0.08(-9.89%)
Jan 12, 2022
0.8100
0.8840
0.7500
0.8434
125,519
+0.03(+4.12%)
Jan 11, 2022
0.8500
0.9000
0.7810
0.8100
125,827
-0.09(-9.85%)
Jan 10, 2022
0.8403
0.8990
0.7855
0.8985
60,365
+0.05(+5.71%)
Jan 07, 2022
0.7750
0.9290
0.7600
0.8500
106,718
+0.10(+13.33%)
Jan 06, 2022
0.8200
0.8200
0.7455
0.7500
55,998
-0.08(-9.30%)
Jan 05, 2022
0.8500
0.8805
0.8250
0.8269
42,016
-0.02(-2.72%)
Jan 04, 2022
0.8605
0.8650
0.8500
0.8500
36,779
-0.03(-3.52%)
Jan 03, 2022
0.8647
0.9190
0.8600
0.8810
17,317
+0.02(+1.89%)
Dec 31, 2021
0.8548
0.8990
0.8530
0.8647
22,990
-0.02(-1.74%)
Dec 30, 2021
0.8600
0.8990
0.8500
0.8800
69,758
+0.02(+2.89%)
Dec 29, 2021
0.8705
0.8743
0.8505
0.8553
9,238
-0.01(-1.69%)
Dec 28, 2021
0.8985
0.8985
0.8501
0.8700
48,320
+0.02(+2.35%)
Dec 27, 2021
0.9200
0.9200
0.8500
0.8500
79,180
-0.00(-0.29%)
Dec 23, 2021
0.9100
0.9200
0.8525
0.8525
77,934
-0.06(-6.35%)
Dec 22, 2021
0.9090
0.9200
0.8700
0.9103
31,708
+0.04(+4.63%)
Dec 21, 2021
0.8500
0.9150
0.8118
0.8700
58,972
+0.11(+14.47%)
Dec 20, 2021
0.9190
0.9200
0.7600
0.7600
214,783
-0.15(-16.48%)
Dec 17, 2021
0.8710
0.9200
0.8500
0.9100
79,469
+0.00(+0.00%)
Dec 16, 2021
0.8970
0.9100
0.8600
0.9100
36,682
+0.02(+2.25%)
Dec 15, 2021
0.9100
0.9190
0.8650
0.8900
48,109
-0.02(-2.20%)
Dec 14, 2021
0.9100
0.9100
0.8270
0.9100
41,779
+0.00(+0.00%)
Dec 13, 2021
0.8900
0.9100
0.8500
0.9100
97,391
+0.03(+2.82%)
Dec 10, 2021
0.8400
0.8900
0.8200
0.8850
78,034
+0.02(+1.72%)
Dec 09, 2021
0.8700
0.8800
0.8161
0.8700
23,602
+0.00(+0.00%)
Dec 08, 2021
0.8300
0.8700
0.8100
0.8700
162,168
+0.04(+4.82%)
Dec 07, 2021
0.7790
0.8395
0.7745
0.8300
203,491
+0.06(+7.92%)
Dec 06, 2021
0.7800
0.7800
0.7206
0.7691
85,242
+0.01(+1.20%)
Dec 03, 2021
0.7450
0.7600
0.7200
0.7600
60,057
+0.02(+2.70%)
Dec 02, 2021
0.7600
0.7700
0.7210
0.7400
73,838
-0.03(-3.27%)
Dec 01, 2021
0.7799
0.7900
0.7200
0.7650
140,047
-0.01(-1.29%)
Nov 30, 2021
0.7500
0.7750
0.6955
0.7750
27,215
+0.03(+3.35%)
Nov 29, 2021
0.7400
0.7890
0.5717
0.7499
268,854
+0.04(+5.47%)
Nov 26, 2021
0.7500
0.7695
0.7110
0.7110
27,593
-0.04(-5.20%)
Nov 24, 2021
0.7690
0.7695
0.7110
0.7500
40,033
+0.04(+5.63%)
Nov 23, 2021
0.7890
0.8000
0.7100
0.7100
63,029
-0.06(-7.79%)
Nov 22, 2021
0.6100
0.8300
0.6100
0.7700
141,312
-0.02(-2.52%)
Nov 19, 2021
0.5900
0.8390
0.5000
0.7899
445,863
+0.20(+33.88%)
Nov 18, 2021
0.8300
0.6250
0.5850
0.5900
412,809
-0.23(-28.48%)
Nov 17, 2021
0.8190
0.8300
0.7510
0.8250
159,532
+0.02(+2.48%)
Nov 16, 2021
0.7900
0.8190
0.7800
0.8050
119,666
+0.03(+3.21%)
Nov 15, 2021
0.7800
0.7900
0.7780
0.7800
93,004
+0.00(+0.39%)
Nov 12, 2021
0.7200
0.7790
0.7200
0.7770
224,999
+0.05(+6.16%)
Nov 11, 2021
0.7700
0.7700
0.5206
0.7319
117,763
-0.01(-1.16%)
Nov 10, 2021
0.7400
0.7680
0.7405
634,463
+0.05(+7.32%)
Nov 09, 2021
0.6590
0.6900
0.6590
0.6900
137,097
+0.03(+4.55%)
Nov 08, 2021
0.5500
0.6600
0.5330
0.6600
612,340
+0.12(+22.22%)
Nov 05, 2021
0.5000
0.5400
0.5000
0.5400
471,790
+0.05(+10.20%)
Nov 04, 2021
0.4605
0.4900
0.4605
0.4900
75,102
+0.03(+6.52%)
Nov 03, 2021
0.4300
0.4900
0.4110
0.4600
282,066
+0.04(+9.34%)
Nov 02, 2021
0.4110
0.4300
0.4110
0.4207
22,141
-0.01(-2.16%)
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.