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
ST Georges Eco Mng Corp
(OP:
SXOOF
)
0.0474
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 29, 2021
0.3660
0.3660
0.3280
0.3430
247,842
+0.01(+3.06%)
Oct 28, 2021
0.3383
0.3600
0.3260
0.3328
839,208
-0.00(-0.66%)
Oct 27, 2021
0.3522
0.3729
0.3300
0.3350
495,249
-0.02(-5.18%)
Oct 26, 2021
0.2831
0.3536
0.3533
1,835,370
+0.06(+20.50%)
Oct 25, 2021
0.3030
0.3044
0.2809
0.2932
392,464
-0.01(-3.87%)
Oct 22, 2021
0.3040
0.3300
0.2850
0.3050
635,058
-0.01(-2.80%)
Oct 21, 2021
0.3701
0.3890
0.2999
0.3138
1,590,785
-0.05(-12.83%)
Oct 20, 2021
0.3650
0.4000
0.3410
0.3600
2,945,983
+0.05(+16.81%)
Oct 19, 2021
0.2682
0.3082
0.2682
0.3082
900,532
+0.04(+13.73%)
Oct 18, 2021
0.2286
0.2754
0.2200
0.2710
1,044,908
+0.05(+22.35%)
Oct 15, 2021
0.2200
0.2225
0.1900
0.2215
301,350
+0.02(+9.65%)
Oct 14, 2021
0.1934
0.2100
0.1934
0.2020
429,478
+0.00(+1.25%)
Oct 13, 2021
0.2205
0.2205
0.1900
0.1995
226,524
-0.00(-1.87%)
Oct 12, 2021
0.1900
0.2133
0.1900
0.2033
82,747
+0.00(+1.65%)
Oct 11, 2021
0.2140
0.2140
0.1897
0.2000
73,686
-0.01(-4.26%)
Oct 08, 2021
0.2189
0.2189
0.2000
0.2089
498,893
+0.00(+2.40%)
Oct 07, 2021
0.1950
0.2064
0.1888
0.2040
298,298
+0.02(+11.78%)
Oct 06, 2021
0.1969
0.1969
0.1719
0.1825
726,102
+0.00(+1.39%)
Oct 05, 2021
0.1800
0.1875
0.1800
0.1800
320,209
-0.01(-5.61%)
Oct 04, 2021
0.1940
0.1968
0.1801
0.1907
299,190
-0.01(-3.10%)
Oct 01, 2021
0.1973
0.2160
0.1900
0.1968
183,297
-0.00(-0.30%)
Sep 30, 2021
0.1857
0.2117
0.1857
0.1974
170,465
-0.00(-1.55%)
Sep 29, 2021
0.1855
0.2143
0.1855
0.2005
217,121
+0.01(+4.97%)
Sep 28, 2021
0.1999
0.2048
0.1890
0.1910
437,193
-0.00(-2.30%)
Sep 27, 2021
0.1952
0.2037
0.1933
0.1955
297,599
-0.01(-3.60%)
Sep 24, 2021
0.1999
0.2098
0.1918
0.2028
509,841
+0.01(+2.63%)
Sep 23, 2021
0.2000
0.2052
0.1910
0.1976
224,307
+0.00(+1.02%)
Sep 22, 2021
0.1903
0.2230
0.1903
0.1956
368,876
-0.01(-3.50%)
Sep 21, 2021
0.1910
0.2089
0.1900
0.2027
65,669
+0.01(+6.52%)
Sep 20, 2021
0.2100
0.2100
0.1800
0.1903
658,716
-0.02(-10.91%)
Sep 17, 2021
0.2150
0.2172
0.2030
0.2136
198,443
-0.00(-2.02%)
Sep 16, 2021
0.1970
0.2250
0.1970
0.2180
180,395
-0.00(-0.91%)
Sep 15, 2021
0.2141
0.2400
0.2125
0.2200
445,661
-0.01(-3.42%)
Sep 14, 2021
0.2420
0.2500
0.2231
0.2278
471,239
-0.02(-7.59%)
Sep 13, 2021
0.2070
0.2495
0.2070
0.2465
382,116
+0.02(+7.22%)
Sep 10, 2021
0.2298
0.2312
0.2173
0.2299
81,303
+0.00(+1.95%)
Sep 09, 2021
0.2380
0.2380
0.2200
0.2255
173,833
+0.00(+0.49%)
Sep 08, 2021
0.2200
0.2300
0.2194
0.2244
92,806
+0.00(+1.95%)
Sep 07, 2021
0.2400
0.2466
0.2150
0.2201
181,751
-0.02(-6.50%)
Sep 03, 2021
0.2124
0.2144
0.2030
0.2354
73,713
+0.02(+10.83%)
Sep 02, 2021
0.2610
0.2610
0.2096
0.2124
129,851
-0.01(-3.45%)
Sep 01, 2021
0.1995
0.2465
0.1830
0.2200
1,052,933
+0.02(+11.11%)
Aug 31, 2021
0.1900
0.2021
0.1900
0.1980
173,112
-0.01(-4.76%)
Aug 30, 2021
0.2040
0.2215
0.1905
0.2079
317,065
+0.00(+1.91%)
Aug 27, 2021
0.1960
0.2100
0.1960
0.2040
96,809
+0.01(+3.24%)
Aug 26, 2021
0.1992
0.2100
0.1825
0.1976
116,118
-0.00(-0.40%)
Aug 25, 2021
0.1900
0.2063
0.1900
0.1984
182,322
-0.00(-1.78%)
Aug 24, 2021
0.2000
0.2058
0.1966
0.2020
144,132
+0.00(+1.00%)
Aug 23, 2021
0.2000
0.2062
0.1810
0.2000
380,531
+0.01(+3.09%)
Aug 20, 2021
0.1928
0.2044
0.1892
0.1940
332,676
-0.01(-3.00%)
Aug 19, 2021
0.2200
0.2200
0.1955
0.2000
184,011
-0.00(-1.62%)
Aug 18, 2021
0.1990
0.2152
0.1990
0.2033
153,050
-0.00(-2.17%)
Aug 17, 2021
0.2042
0.2138
0.2042
0.2078
153,052
-0.01(-3.39%)
Aug 16, 2021
0.2075
0.2230
0.2049
0.2151
217,410
+0.01(+2.43%)
Aug 13, 2021
0.2080
0.2200
0.2080
0.2100
167,763
-0.00(-1.55%)
Aug 12, 2021
0.2144
0.2200
0.2100
0.2133
179,199
+0.00(+1.47%)
Aug 11, 2021
0.2005
0.2249
0.2005
0.2102
160,486
-0.01(-4.24%)
Aug 10, 2021
0.2140
0.2195
0.1997
0.2195
158,454
+0.00(+2.05%)
Aug 09, 2021
0.2259
0.2259
0.1958
0.2151
262,848
-0.00(-0.55%)
Aug 06, 2021
0.2261
0.2367
0.2097
0.2163
258,946
-0.00(-1.68%)
Aug 05, 2021
0.2088
0.2352
0.2006
0.2200
218,791
+0.00(+1.01%)
Aug 04, 2021
0.2500
0.2500
0.2100
0.2178
583,876
-0.02(-7.67%)
Aug 03, 2021
0.2155
0.2550
0.2155
0.2359
405,901
+0.02(+7.72%)
Aug 02, 2021
0.2150
0.2300
0.1936
0.2190
190,523
+0.01(+4.29%)
Jul 30, 2021
0.2525
0.2525
0.2033
0.2100
129,220
-0.01(-2.55%)
Jul 29, 2021
0.2250
0.2250
0.1964
0.2155
297,158
+0.01(+3.71%)
Jul 28, 2021
0.2107
0.2107
0.1950
0.2078
179,747
+0.01(+2.67%)
Jul 27, 2021
0.2075
0.2150
0.1995
0.2024
314,098
-0.01(-3.53%)
Jul 26, 2021
0.2060
0.2320
0.2000
0.2098
181,645
-0.00(-1.13%)
Jul 23, 2021
0.2079
0.2214
0.2079
0.2122
126,499
-0.00(-1.26%)
Jul 22, 2021
0.2154
0.2320
0.2028
0.2149
122,992
-0.00(-1.96%)
Jul 21, 2021
0.2161
0.2300
0.2058
0.2192
206,378
+0.01(+2.91%)
Jul 20, 2021
0.2000
0.2369
0.2000
0.2130
282,631
+0.01(+6.50%)
Jul 19, 2021
0.2050
0.2440
0.1919
0.2000
399,165
-0.02(-7.66%)
Jul 16, 2021
0.2226
0.2300
0.2101
0.2166
321,610
-0.00(-0.64%)
Jul 15, 2021
0.2295
0.2295
0.2070
0.2180
223,423
+0.01(+2.88%)
Jul 14, 2021
0.2550
0.2550
0.1984
0.2119
789,433
-0.03(-13.44%)
Jul 13, 2021
0.2413
0.2530
0.2377
0.2448
307,196
-0.00(-1.61%)
Jul 12, 2021
0.2519
0.2577
0.2450
0.2488
594,490
-0.00(-0.04%)
Jul 09, 2021
0.2416
0.2616
0.2400
0.2489
237,873
+0.01(+3.71%)
Jul 08, 2021
0.2550
0.2550
0.2340
0.2400
450,394
-0.01(-4.00%)
Jul 07, 2021
0.2840
0.2840
0.2350
0.2500
539,685
+0.00(+0.32%)
Jul 06, 2021
0.2500
0.2770
0.2487
0.2492
903,581
-0.03(-9.91%)
Jul 02, 2021
0.3110
0.3110
0.2520
0.2766
458,729
-0.02(-7.80%)
Jul 01, 2021
0.2925
0.3200
0.2825
0.3000
85,634
+0.00(+1.42%)
Jun 30, 2021
0.3050
0.3067
0.2781
0.2958
239,238
+0.00(+0.27%)
Jun 29, 2021
0.2710
0.3033
0.2710
0.2950
249,247
+0.01(+4.06%)
Jun 28, 2021
0.3000
0.3296
0.2746
0.2835
1,454,170
+0.01(+2.61%)
Jun 25, 2021
0.2889
0.3000
0.2667
0.2763
533,279
-0.01(-3.05%)
Jun 24, 2021
0.2595
0.3046
0.2494
0.2850
825,660
+0.03(+13.19%)
Jun 23, 2021
0.2620
0.2620
0.2435
0.2518
76,388
-0.01(-2.18%)
Jun 22, 2021
0.2750
0.2750
0.2474
0.2574
392,687
-0.01(-4.67%)
Jun 21, 2021
0.2500
0.2800
0.2500
0.2700
172,180
+0.01(+3.05%)
Jun 18, 2021
0.2625
0.2800
0.2576
0.2620
169,893
-0.01(-4.80%)
Jun 17, 2021
0.2787
0.2900
0.2640
0.2752
239,903
-0.00(-1.71%)
Jun 16, 2021
0.2675
0.2838
0.2675
0.2800
202,782
+0.01(+1.86%)
Jun 15, 2021
0.3000
0.3065
0.2702
0.2749
186,190
-0.02(-6.81%)
Jun 14, 2021
0.2984
0.3069
0.2752
0.2950
320,329
-0.00(-1.21%)
Jun 11, 2021
0.2782
0.3900
0.2750
0.2986
287,605
+0.01(+2.97%)
Jun 10, 2021
0.3053
0.3116
0.2802
0.2900
214,680
-0.02(-6.45%)
Jun 09, 2021
0.3046
0.3275
0.3000
0.3100
278,689
+0.00(+1.61%)
Jun 08, 2021
0.2833
0.3200
0.2758
0.3051
222,771
-0.02(-6.98%)
Jun 07, 2021
0.3361
0.3649
0.2487
0.3280
416,025
+0.00(+0.03%)
Jun 04, 2021
0.2846
0.3310
0.2800
0.3279
286,960
+0.04(+13.11%)
Jun 03, 2021
0.2802
0.2900
0.2684
0.2899
339,189
+0.01(+3.46%)
Jun 02, 2021
0.2980
0.3190
0.2600
0.2802
608,851
-0.03(-10.08%)
Jun 01, 2021
0.3700
0.3710
0.2982
0.3116
774,444
-0.05(-13.83%)
May 28, 2021
0.3246
0.3900
0.3246
0.3616
785,614
+0.04(+11.50%)
May 27, 2021
0.2800
0.3274
0.2500
0.3243
823,731
+0.04(+12.80%)
May 26, 2021
0.2200
0.2875
0.2200
0.2875
366,044
+0.03(+12.75%)
May 25, 2021
0.2580
0.2700
0.2400
0.2550
253,103
+0.01(+3.07%)
May 24, 2021
0.2375
0.2880
0.2350
0.2474
157,851
-0.01(-2.14%)
May 21, 2021
0.2400
0.2600
0.2230
0.2528
249,723
+0.01(+5.33%)
May 20, 2021
0.2600
0.2880
0.2165
0.2400
306,391
-0.01(-5.25%)
May 19, 2021
0.2450
0.2533
0.2290
0.2533
237,950
+0.00(+1.81%)
May 18, 2021
0.2850
0.2850
0.2144
0.2488
397,154
-0.02(-6.50%)
May 17, 2021
0.2417
0.3000
0.2300
0.2661
604,080
+0.04(+15.70%)
May 14, 2021
0.2046
0.2300
0.1950
0.2300
280,073
+0.02(+11.43%)
May 13, 2021
0.2390
0.2500
0.1800
0.2064
393,062
-0.02(-10.61%)
May 12, 2021
0.2005
0.2400
0.1800
0.2309
619,234
+0.02(+7.15%)
May 11, 2021
0.2300
0.2576
0.1983
0.2155
741,041
-0.02(-6.95%)
May 10, 2021
0.2605
0.3000
0.2124
0.2316
747,477
-0.02(-8.78%)
May 07, 2021
0.2667
0.2800
0.2367
0.2539
667,516
+0.00(+1.32%)
May 06, 2021
0.2800
0.2900
0.2400
0.2506
580,522
-0.03(-10.50%)
May 05, 2021
0.2850
0.3000
0.2770
0.2800
371,011
-0.01(-3.25%)
May 04, 2021
0.2986
0.3090
0.2800
0.2894
387,763
-0.02(-6.34%)
May 03, 2021
0.3175
0.3260
0.2900
0.3090
709,072
-0.00(-0.39%)
Apr 30, 2021
0.3203
0.3250
0.3020
0.3102
154,500
-0.00(-1.52%)
Apr 29, 2021
0.3300
0.3300
0.3010
0.3150
395,154
+0.00(+0.80%)
Apr 28, 2021
0.3100
0.3300
0.2995
0.3125
364,422
-0.01(-2.34%)
Apr 27, 2021
0.3090
0.3300
0.2950
0.3200
316,143
+0.01(+1.72%)
Apr 26, 2021
0.3266
0.3300
0.2960
0.3146
497,219
+0.00(+0.58%)
Apr 23, 2021
0.3000
0.3650
0.2950
0.3128
470,100
+0.02(+6.03%)
Apr 22, 2021
0.2950
0.3400
0.2869
0.2950
399,401
-0.01(-3.28%)
Apr 21, 2021
0.3450
0.3450
0.2800
0.3050
266,099
-0.00(-1.58%)
Apr 20, 2021
0.3230
0.3650
0.2900
0.3099
545,802
-0.00(-0.03%)
Apr 19, 2021
0.2800
0.4500
0.2660
0.3100
773,944
+0.04(+14.81%)
Apr 16, 2021
0.2908
0.3000
0.2600
0.2700
709,800
-0.01(-5.26%)
Apr 15, 2021
0.2798
0.3000
0.2529
0.2850
537,145
+0.00(+0.99%)
Apr 14, 2021
0.3064
0.3100
0.2620
0.2822
876,716
-0.02(-6.37%)
Apr 13, 2021
0.3311
0.3400
0.2800
0.3014
888,266
-0.04(-11.35%)
Apr 12, 2021
0.3664
0.3800
0.3100
0.3400
559,554
-0.02(-5.56%)
Apr 09, 2021
0.3557
0.3800
0.3350
0.3600
408,100
+0.02(+4.77%)
Apr 08, 2021
0.3465
0.3592
0.3005
0.3436
1,240,096
-0.01(-3.65%)
Apr 07, 2021
0.3528
0.3623
0.3397
0.3566
463,715
-0.00(-0.03%)
Apr 06, 2021
0.3545
0.3700
0.3446
0.3567
447,359
-0.01(-3.59%)
Apr 05, 2021
0.3888
0.4040
0.3533
0.3700
426,013
-0.02(-5.13%)
Apr 01, 2021
0.4026
0.4150
0.3745
0.3900
472,700
-0.01(-3.20%)
Mar 31, 2021
0.3999
0.4346
0.3806
0.4029
647,449
-0.01(-2.96%)
Mar 30, 2021
0.4325
0.4410
0.3800
0.4152
340,561
-0.02(-4.07%)
Mar 29, 2021
0.4658
0.4893
0.4159
0.4328
416,384
-0.02(-3.48%)
Mar 26, 2021
0.3939
0.4600
0.3850
0.4484
570,900
+0.06(+16.47%)
Mar 25, 2021
0.4011
0.4110
0.3493
0.3850
939,368
-0.02(-4.42%)
Mar 24, 2021
0.4318
0.4318
0.3933
0.4028
751,028
-0.01(-3.24%)
Mar 23, 2021
0.4830
0.4830
0.3931
0.4163
900,692
-0.06(-12.74%)
Mar 22, 2021
0.5083
0.5334
0.4672
0.4771
733,702
-0.04(-7.36%)
Mar 19, 2021
0.5150
0.5500
0.4800
0.5150
959,900
+0.05(+10.75%)
Mar 18, 2021
0.4869
0.5000
0.4500
0.4650
461,793
-0.03(-5.97%)
Mar 17, 2021
0.4931
0.5300
0.4592
0.4945
746,174
-0.01(-1.57%)
Mar 16, 2021
0.5252
0.5432
0.4850
0.5024
876,227
-0.02(-3.03%)
Mar 15, 2021
0.5260
0.5700
0.5000
0.5181
926,633
+0.02(+3.60%)
Mar 12, 2021
0.4974
0.5300
0.4827
0.5001
685,800
+0.02(+3.60%)
Mar 11, 2021
0.5123
0.5299
0.4425
0.4827
1,350,055
-0.04(-7.33%)
Mar 10, 2021
0.5506
0.5800
0.4780
0.5209
558,486
-0.01(-2.71%)
Mar 09, 2021
0.5550
0.5800
0.5165
0.5354
857,938
-0.00(-0.85%)
Mar 08, 2021
0.4915
0.5800
0.4843
0.5400
1,334,739
+0.07(+14.89%)
Mar 05, 2021
0.5030
0.5030
0.3470
0.4700
1,626,600
-0.02(-3.17%)
Mar 04, 2021
0.5502
0.5600
0.4291
0.4854
2,187,658
-0.03(-6.37%)
Mar 03, 2021
0.5902
0.6279
0.4869
0.5184
1,126,645
-0.04(-7.00%)
Mar 02, 2021
0.6210
0.6466
0.5271
0.5574
1,144,821
-0.07(-11.40%)
Mar 01, 2021
0.6748
0.7156
0.5794
0.6291
1,631,315
+0.01(+2.19%)
Feb 26, 2021
0.5115
0.6582
0.4501
0.6156
2,037,200
+0.06(+11.42%)
Feb 25, 2021
0.6926
0.7210
0.5427
0.5525
2,194,863
-0.12(-17.38%)
Feb 24, 2021
0.8066
0.8200
0.5941
0.6687
2,999,480
-0.11(-14.27%)
Feb 23, 2021
0.7620
0.8217
0.6650
0.7800
3,128,707
-0.07(-8.24%)
Feb 22, 2021
0.7386
0.9900
0.7305
0.8500
7,356,302
+0.17(+25.33%)
Feb 19, 2021
0.5357
0.7000
0.5250
0.6782
3,586,600
+0.16(+30.98%)
Feb 18, 2021
0.5484
0.5500
0.4288
0.5178
1,644,496
-0.03(-5.55%)
Feb 17, 2021
0.4907
0.6185
0.4871
0.5482
3,155,551
+0.07(+14.69%)
Feb 16, 2021
0.4196
0.5020
0.3888
0.4780
2,890,389
+0.06(+15.65%)
Feb 12, 2021
0.3725
0.4145
0.3500
0.4133
1,182,300
+0.09(+26.35%)
Feb 11, 2021
0.3838
0.3838
0.3250
0.3271
1,621,182
-0.03(-8.99%)
Feb 10, 2021
0.4120
0.4160
0.3400
0.3594
1,722,835
-0.05(-11.61%)
Feb 09, 2021
0.3616
0.4500
0.3566
0.4066
881,078
+0.01(+2.08%)
Feb 08, 2021
0.3956
0.5000
0.3700
0.3983
2,019,700
+0.02(+6.21%)
Feb 05, 2021
0.3950
0.4400
0.3690
0.3750
1,343,200
-0.03(-8.38%)
Feb 04, 2021
0.3043
0.4131
0.2990
0.4093
1,307,100
+0.09(+29.32%)
Feb 03, 2021
0.3811
0.3811
0.2899
0.3165
2,220,963
-0.06(-16.49%)
Feb 02, 2021
0.3949
0.5700
0.3790
0.3790
2,311,303
-0.03(-7.43%)
Feb 01, 2021
0.3060
0.4094
0.2967
0.4094
1,630,010
+0.13(+47.27%)
Jan 29, 2021
0.2544
0.2950
0.2500
0.2780
740,900
+0.04(+18.60%)
Jan 28, 2021
0.2196
0.2548
0.1950
0.2344
441,267
+0.03(+17.20%)
Jan 27, 2021
0.2348
0.2800
0.1876
0.2000
944,375
-0.06(-21.84%)
Jan 26, 2021
0.1742
0.2559
0.1692
0.2559
1,143,263
+0.09(+55.47%)
Jan 25, 2021
0.1532
0.1800
0.1447
0.1646
659,210
+0.03(+22.20%)
Jan 22, 2021
0.1102
0.1350
0.1102
0.1347
259,800
+0.01(+11.05%)
Jan 21, 2021
0.1387
0.1387
0.1200
0.1213
20,871
-0.02(-14.76%)
Jan 20, 2021
0.1200
0.1510
0.1200
0.1423
268,943
+0.02(+13.39%)
Jan 19, 2021
0.0902
0.1275
0.0902
0.1255
191,415
+0.04(+42.13%)
Jan 15, 2021
0.0883
0.0883
0.0883
0.0883
100
+0.00(+3.15%)
Jan 14, 2021
0.0856
0.0856
0.0856
0.0856
1,000
-0.00(-4.99%)
Jan 12, 2021
0.0901
0.0901
0.0901
0
-0.00(-1.64%)
Jan 11, 2021
0.0916
0.0916
0.0916
0.0916
1,500
+0.02(+22.13%)
Jan 06, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.81%)
Jan 04, 2021
0.0744
0.0744
0.0744
0
-0.01(-12.98%)
Dec 31, 2020
0.0855
0.0855
0.0855
4,500
+0.00(+0.59%)
Dec 30, 2020
0.0862
0.0862
0.0822
0.0850
4,500
+0.00(+0.35%)
Dec 24, 2020
0.0847
0.0847
0.0847
0
-0.01(-9.22%)
Dec 23, 2020
0.0971
0.0984
0.0933
0.0933
16,644
+0.01(+9.51%)
Dec 22, 2020
0.0852
0.0852
0.0852
0.0852
3,000
-0.00(-4.27%)
Dec 21, 2020
0.0895
0.0895
0.0890
0.0890
179,665
+0.01(+8.27%)
Dec 18, 2020
0.0824
0.0824
0.0714
0.0822
11,000
+0.02(+25.30%)
Dec 16, 2020
0.0656
0.0656
0.0656
0
-0.01(-9.27%)
Dec 15, 2020
0.0715
0.0723
0.0706
0.0723
20,100
-0.00(-5.49%)
Dec 14, 2020
0.0765
0.0765
0.0765
0.0765
565
-0.00(-3.41%)
Dec 11, 2020
0.0755
0.0792
0.0755
0.0792
16,000
+0.00(+6.02%)
Dec 10, 2020
0.0747
0.0747
0.0747
0.0747
2,000
-0.00(-4.23%)
Dec 09, 2020
0.0700
0.0817
0.0700
0.0780
113,250
+0.01(+11.43%)
Dec 08, 2020
0.0880
0.0880
0.0700
0.0700
184,274
-0.01(-9.09%)
Dec 07, 2020
0.0770
0.0770
0.0770
0.0770
6,000
-0.00(-3.02%)
Dec 04, 2020
0.0821
0.0821
0.0794
0.0794
13,000
-0.00(-2.22%)
Dec 03, 2020
0.0864
0.0864
0.0812
0.0812
17,000
+0.00(+1.50%)
Dec 02, 2020
0.0800
0.0800
0.0798
0.0800
7,000
+0.01(+6.67%)
Dec 01, 2020
0.0750
0.0750
0.0750
0.0750
30,050
+0.01(+8.23%)
Nov 27, 2020
0.0693
0.0693
0.0693
0
+0.00(+6.62%)
Nov 23, 2020
0.0650
0.0650
0.0650
0
-0.04(-36.27%)
Nov 20, 2020
0.1060
0.1100
0.1020
0.1020
40,300
-0.01(-6.42%)
Nov 19, 2020
0.1090
0.1090
0.1090
0.1090
2,000
+0.05(+71.65%)
Nov 18, 2020
0.0725
0.0725
0.0635
0.0635
4,000
-0.01(-9.29%)
Nov 13, 2020
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Nov 12, 2020
0.0600
0.0600
0.0600
0.0600
10,000
+0.00(+2.21%)
Nov 11, 2020
0.0691
0.0691
0.0587
0.0587
31,234
-0.00(-4.55%)
Nov 05, 2020
0.0615
0.0615
0.0615
0
-0.00(-2.38%)
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.