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
Stem Holdings Inc
(CSE:
STEM
)
0.3100
UNCHANGED
Last Price
Updated: 12:16 PM EST, Feb 28, 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
0.2500
0.2500
0.2400
0.2500
142,907
+0.00(+0.00%)
Oct 28, 2021
0.2650
0.2750
0.2300
0.2500
191,502
-0.01(-3.85%)
Oct 27, 2021
0.2600
0.2700
0.2600
0.2600
54,075
+0.00(+0.00%)
Oct 26, 2021
0.2800
0.2600
0.2600
65,138
-0.01(-3.70%)
Oct 25, 2021
0.2650
0.2800
0.2650
0.2700
50,616
+0.00(+0.00%)
Oct 22, 2021
0.2800
0.3000
0.2650
0.2700
115,643
-0.01(-3.57%)
Oct 21, 2021
0.2850
0.2850
0.2700
0.2800
118,100
+0.00(+0.00%)
Oct 20, 2021
0.2900
0.2900
0.2750
0.2800
121,307
-0.02(-6.67%)
Oct 19, 2021
0.2800
0.3300
0.2650
0.3000
52,820
+0.01(+3.45%)
Oct 18, 2021
0.2900
0.2900
0.2900
0.2900
18,200
+0.00(+0.00%)
Oct 15, 2021
0.2850
0.3000
0.2850
0.2900
28,445
-0.01(-1.69%)
Oct 14, 2021
0.3050
0.3100
0.2950
0.2950
36,000
-0.02(-4.84%)
Oct 13, 2021
0.3200
0.3200
0.3100
0.3100
18,563
+0.00(+0.00%)
Oct 12, 2021
0.3050
0.3100
0.3000
0.3100
102,498
+0.01(+3.33%)
Oct 08, 2021
0.3000
0.3000
0.3000
0
+0.01(+1.69%)
Oct 07, 2021
0.3000
0.3000
0.2900
0.2950
5,892
-0.01(-1.67%)
Oct 06, 2021
0.3000
0.3000
0.3000
0.3000
4,000
+0.01(+3.45%)
Oct 05, 2021
0.3100
0.3100
0.2900
0.2900
88,550
-0.03(-7.94%)
Oct 04, 2021
0.3000
0.3150
0.3000
0.3150
22,850
-0.01(-1.56%)
Oct 01, 2021
0.3150
0.3200
0.3050
0.3200
64,600
-0.01(-3.03%)
Sep 30, 2021
0.3250
0.3300
0.3200
0.3300
34,100
+0.02(+6.45%)
Sep 29, 2021
0.3000
0.3200
0.3000
0.3100
45,000
+0.00(+0.00%)
Sep 28, 2021
0.3100
0.3100
0.3000
0.3100
57,012
+0.00(+0.00%)
Sep 27, 2021
0.3200
0.3200
0.3000
0.3100
232,017
-0.01(-3.13%)
Sep 24, 2021
0.3100
0.3500
0.3100
0.3200
26,959
+0.01(+3.23%)
Sep 23, 2021
0.3300
0.3300
0.3100
0.3100
269,000
-0.01(-3.13%)
Sep 22, 2021
0.3300
0.3400
0.3150
0.3200
43,900
-0.01(-3.03%)
Sep 21, 2021
0.3450
0.3450
0.3000
0.3300
336,570
-0.03(-8.33%)
Sep 20, 2021
0.3650
0.3850
0.3300
0.3600
104,900
-0.02(-4.00%)
Sep 17, 2021
0.4150
0.4150
0.3500
0.3750
82,454
-0.04(-9.64%)
Sep 16, 2021
0.3500
0.4300
0.3500
0.4150
221,379
+0.07(+20.29%)
Sep 15, 2021
0.3400
0.3550
0.3400
0.3450
60,598
-0.01(-2.82%)
Sep 14, 2021
0.3550
0.3550
0.3550
0.3550
2,700
+0.01(+4.41%)
Sep 13, 2021
0.3600
0.3600
0.3350
0.3400
25,201
-0.02(-6.85%)
Sep 10, 2021
0.3550
0.3750
0.3550
0.3650
21,156
+0.02(+4.29%)
Sep 09, 2021
0.3350
0.3500
0.3350
0.3500
530,675
+0.00(+0.00%)
Sep 08, 2021
0.3700
0.3700
0.3300
0.3500
1,077,468
-0.03(-7.89%)
Sep 07, 2021
0.3650
0.3800
0.3650
0.3800
37,470
+0.01(+2.70%)
Sep 03, 2021
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Sep 02, 2021
0.3950
0.3950
0.3700
0.3800
33,300
+0.00(+0.00%)
Sep 01, 2021
0.3700
0.3800
0.3600
0.3800
17,500
+0.01(+2.70%)
Aug 31, 2021
0.3800
0.3900
0.3200
0.3700
53,310
-0.03(-6.33%)
Aug 30, 2021
0.3900
0.3950
0.3700
0.3950
34,244
+0.01(+2.60%)
Aug 27, 2021
0.3950
0.4000
0.3700
0.3850
61,500
-0.02(-3.75%)
Aug 26, 2021
0.4100
0.4100
0.3650
0.4000
58,115
-0.01(-2.44%)
Aug 25, 2021
0.4150
0.4150
0.3600
0.4100
243,449
-0.01(-1.20%)
Aug 24, 2021
0.4000
0.4150
0.3500
0.4150
259,500
+0.01(+1.22%)
Aug 23, 2021
0.4000
0.4100
0.3900
0.4100
67,252
+0.01(+2.50%)
Aug 20, 2021
0.3850
0.4000
0.3850
0.4000
34,387
+0.02(+3.90%)
Aug 19, 2021
0.3800
0.4200
0.3800
0.3850
79,236
-0.01(-2.53%)
Aug 18, 2021
0.3800
0.4000
0.3800
0.3950
72,200
+0.01(+1.28%)
Aug 17, 2021
0.3900
0.3950
0.3450
0.3900
45,456
+0.01(+1.30%)
Aug 16, 2021
0.3500
0.3850
0.3300
0.3850
145,861
+0.04(+10.00%)
Aug 13, 2021
0.3450
0.3800
0.3400
0.3500
400,080
+0.00(+0.00%)
Aug 12, 2021
0.3100
0.3550
0.3100
0.3500
361,420
+0.03(+9.37%)
Aug 11, 2021
0.3500
0.3500
0.3100
0.3200
183,976
-0.03(-9.86%)
Aug 10, 2021
0.3700
0.3750
0.3400
0.3550
120,640
-0.01(-1.39%)
Aug 09, 2021
0.3400
0.3750
0.3400
0.3600
52,501
-0.01(-2.70%)
Aug 06, 2021
0.3600
0.3700
0.3550
0.3700
171,500
-0.01(-2.63%)
Aug 05, 2021
0.3700
0.3800
0.3700
0.3800
98,600
+0.01(+2.70%)
Aug 04, 2021
0.3700
0.3700
0.3600
0.3700
14,207
-0.01(-2.63%)
Aug 03, 2021
0.3650
0.3850
0.3650
0.3800
228,420
+0.02(+4.11%)
Jul 30, 2021
0.3650
0.3650
0.3650
0
-0.01(-1.35%)
Jul 29, 2021
0.3350
0.3750
0.3350
0.3700
156,470
+0.00(+0.00%)
Jul 28, 2021
0.3650
0.3850
0.3300
0.3700
49,957
+0.01(+2.78%)
Jul 27, 2021
0.3700
0.3700
0.3450
0.3600
16,155
-0.02(-5.26%)
Jul 26, 2021
0.3400
0.3850
0.3400
0.3800
31,561
+0.02(+5.56%)
Jul 23, 2021
0.3800
0.3800
0.3100
0.3600
100,594
+0.00(+0.00%)
Jul 22, 2021
0.3600
0.3600
0.3600
0.3600
1,000
-0.01(-1.37%)
Jul 21, 2021
0.3850
0.3850
0.3650
0.3650
20,300
-0.02(-3.95%)
Jul 20, 2021
0.3550
0.3800
0.3100
0.3800
180,021
+0.01(+2.70%)
Jul 19, 2021
0.3600
0.3700
0.3600
0.3700
39,500
+0.00(+0.00%)
Jul 16, 2021
0.3850
0.3850
0.3600
0.3700
71,200
-0.02(-5.13%)
Jul 15, 2021
0.4250
0.4300
0.3300
0.3900
540,719
-0.03(-8.24%)
Jul 14, 2021
0.4400
0.4400
0.4100
0.4250
104,900
-0.02(-3.41%)
Jul 13, 2021
0.4550
0.4600
0.4250
0.4400
155,655
-0.01(-2.22%)
Jul 12, 2021
0.4650
0.4700
0.4400
0.4500
52,800
-0.02(-4.26%)
Jul 09, 2021
0.4550
0.4900
0.4400
0.4700
54,264
+0.03(+6.82%)
Jul 08, 2021
0.4600
0.4600
0.4400
0.4400
159,100
+0.00(+0.00%)
Jul 07, 2021
0.4800
0.4800
0.4400
0.4400
8,500
-0.04(-9.28%)
Jul 06, 2021
0.5000
0.5000
0.4750
0.4850
116,400
-0.02(-3.00%)
Jul 02, 2021
0.5000
0.5000
0.5000
100
+0.03(+5.26%)
Jun 30, 2021
0.4750
0.4750
0.4750
0
+0.01(+3.26%)
Jun 29, 2021
0.4400
0.4800
0.4400
0.4600
145,348
+0.01(+2.22%)
Jun 28, 2021
0.4500
0.4500
0.4250
0.4500
30,500
+0.00(+0.00%)
Jun 25, 2021
0.4500
0.4500
0.4500
0.4500
21,133
+0.00(+0.00%)
Jun 24, 2021
0.4700
0.4800
0.4500
0.4500
276,000
+0.00(+0.00%)
Jun 23, 2021
0.4550
0.4600
0.4300
0.4500
238,655
-0.02(-3.23%)
Jun 22, 2021
0.4500
0.4700
0.4300
0.4650
194,144
+0.02(+3.33%)
Jun 21, 2021
0.4500
0.4700
0.4000
0.4500
348,143
-0.01(-2.17%)
Jun 18, 2021
0.4500
0.4600
0.4300
0.4600
1,134,196
-0.01(-1.08%)
Jun 17, 2021
0.4700
0.4800
0.4350
0.4650
79,490
+0.01(+1.09%)
Jun 16, 2021
0.4650
0.4700
0.4400
0.4600
102,400
-0.01(-3.16%)
Jun 15, 2021
0.5000
0.5000
0.4400
0.4750
181,530
-0.01(-2.06%)
Jun 14, 2021
0.4800
0.4850
0.4650
0.4850
138,000
-0.01(-1.02%)
Jun 11, 2021
0.4800
0.5000
0.4700
0.4900
70,834
+0.01(+1.03%)
Jun 10, 2021
0.4950
0.4950
0.4750
0.4850
25,848
-0.01(-2.02%)
Jun 09, 2021
0.4950
0.5000
0.4700
0.4950
128,036
+0.01(+1.02%)
Jun 08, 2021
0.5000
0.5000
0.4700
0.4900
160,300
-0.01(-2.00%)
Jun 07, 2021
0.5100
0.5200
0.4750
0.5000
124,127
+0.00(+0.00%)
Jun 04, 2021
0.4850
0.5100
0.4850
0.5000
32,970
+0.01(+1.01%)
Jun 03, 2021
52.00
0.5300
0.4950
0.4950
5,920,000
-0.01(-1.00%)
Jun 02, 2021
0.5100
0.5400
0.4900
0.5000
141,685
-0.03(-5.66%)
Jun 01, 2021
0.5100
0.5300
0.5000
0.5300
66,250
-0.01(-1.85%)
May 31, 2021
0.5400
0.5400
0.5400
0.5400
3,500
+0.00(+0.00%)
May 28, 2021
0.5300
0.5400
0.5100
0.5400
250,730
+0.01(+1.89%)
May 27, 2021
0.5400
0.5400
0.5300
0.5300
214,349
+0.00(+0.00%)
May 26, 2021
0.5500
0.5800
0.5000
0.5300
181,317
-0.01(-1.85%)
May 25, 2021
0.5000
0.5400
0.4950
0.5400
119,295
+0.04(+8.00%)
May 21, 2021
0.5000
0.5000
0.5000
0
-0.01(-1.96%)
May 20, 2021
0.5300
0.5300
0.5000
0.5100
64,293
-0.04(-7.27%)
May 19, 2021
0.5200
0.5700
0.5000
0.5500
137,100
+0.04(+7.84%)
May 18, 2021
0.4800
0.5700
0.4600
0.5100
148,100
+0.04(+8.51%)
May 17, 2021
0.5100
0.5200
0.4700
0.4700
97,003
-0.03(-6.00%)
May 14, 2021
0.4600
0.5400
0.4600
0.5000
113,192
+0.04(+8.70%)
May 13, 2021
0.4900
0.5400
0.4600
0.4600
127,500
-0.04(-8.00%)
May 12, 2021
0.5100
0.5200
0.4700
0.5000
126,794
-0.04(-7.41%)
May 11, 2021
0.5000
0.5600
0.4900
0.5400
181,916
+0.00(+0.00%)
May 10, 2021
0.5600
0.5900
0.5100
0.5400
170,202
-0.03(-5.26%)
May 07, 2021
0.5700
0.6000
0.5500
0.5700
294,476
+0.01(+1.79%)
May 06, 2021
0.5900
0.5900
0.5300
0.5600
109,900
-0.03(-5.08%)
May 05, 2021
0.6000
0.6000
0.5700
0.5900
63,300
-0.01(-1.67%)
May 04, 2021
0.6100
0.6100
0.5800
0.6000
14,689
-0.04(-6.25%)
May 03, 2021
0.6600
0.6600
0.6200
0.6400
29,091
-0.01(-1.54%)
Apr 30, 2021
0.6700
0.6700
0.6000
0.6500
1,520,700
-0.03(-4.41%)
Apr 29, 2021
0.7200
0.7200
0.6000
0.6800
377,981
-0.02(-2.86%)
Apr 28, 2021
0.5500
0.7000
0.5500
0.7000
1,015,016
+0.15(+27.27%)
Apr 27, 2021
0.5900
0.5900
0.5200
0.5500
849,845
-0.03(-5.17%)
Apr 26, 2021
0.5600
0.5900
0.5500
0.5800
327,104
+0.03(+5.45%)
Apr 23, 2021
0.5400
0.5500
0.5300
0.5500
381,400
+0.03(+5.77%)
Apr 22, 2021
0.5500
0.5600
0.5200
0.5200
200,400
-0.04(-7.14%)
Apr 21, 2021
0.5700
0.5900
0.5400
0.5600
405,605
-0.03(-5.08%)
Apr 20, 2021
0.6300
0.6400
0.5500
0.5900
415,155
-0.04(-6.35%)
Apr 19, 2021
0.6700
0.6700
0.6200
0.6300
185,000
-0.04(-5.97%)
Apr 16, 2021
0.6500
0.6700
0.6200
0.6700
385,800
+0.00(+0.00%)
Apr 15, 2021
0.6700
0.6700
0.6200
0.6700
243,486
+0.00(+0.00%)
Apr 14, 2021
0.6900
0.7100
0.6500
0.6700
219,870
-0.05(-6.94%)
Apr 13, 2021
0.7400
0.7400
0.6900
0.7200
122,519
-0.03(-4.00%)
Apr 12, 2021
0.7600
0.7600
0.7300
0.7500
55,700
-0.02(-2.60%)
Apr 09, 2021
0.8400
0.8500
0.7000
0.7700
664,600
-0.07(-8.33%)
Apr 08, 2021
0.8200
0.8400
0.7900
0.8400
25,002
+0.03(+3.70%)
Apr 07, 2021
0.8400
0.8900
0.8000
0.8100
56,400
-0.03(-3.57%)
Apr 06, 2021
0.8900
0.8900
0.8300
0.8400
54,700
-0.03(-3.45%)
Apr 05, 2021
0.8300
0.9400
0.8300
0.8700
18,500
+0.02(+2.35%)
Apr 01, 2021
0.8500
0.8500
0.8500
0
+0.06(+7.59%)
Mar 31, 2021
0.8200
0.8700
0.7900
0.7900
82,279
-0.02(-2.47%)
Mar 30, 2021
0.8300
0.8700
0.7900
0.8100
80,276
-0.06(-6.90%)
Mar 29, 2021
0.8400
0.8800
0.7600
0.8700
59,050
+0.02(+2.35%)
Mar 26, 2021
0.8200
0.9700
0.8000
0.8500
121,000
+0.03(+3.66%)
Mar 25, 2021
0.8800
0.9000
0.8000
0.8200
98,944
-0.10(-10.87%)
Mar 24, 2021
1.000
1.020
0.9200
0.9200
31,700
-0.06(-6.12%)
Mar 23, 2021
1.000
1.070
0.9800
0.9800
49,970
-0.09(-8.41%)
Mar 22, 2021
1.080
1.100
1.010
1.070
327,784
-0.03(-2.73%)
Mar 19, 2021
1.090
1.130
1.000
1.100
27,200
+0.01(+0.92%)
Mar 18, 2021
1.040
1.150
1.000
1.090
71,050
-0.02(-1.80%)
Mar 17, 2021
1.010
1.160
0.9300
1.110
139,819
-0.04(-3.48%)
Mar 16, 2021
1.100
1.150
1.040
1.150
64,111
+0.06(+5.50%)
Mar 15, 2021
1.080
1.200
1.070
1.090
166,152
-0.01(-0.91%)
Mar 12, 2021
1.100
1.100
1.090
1.100
103,500
-0.01(-0.90%)
Mar 11, 2021
1.130
1.130
1.100
1.110
25,765
+0.02(+1.83%)
Mar 10, 2021
1.100
1.100
1.020
1.090
96,400
-0.04(-3.54%)
Mar 09, 2021
1.010
1.130
1.000
1.130
112,836
+0.15(+15.31%)
Mar 08, 2021
0.9200
1.110
0.9200
0.9800
187,385
+0.02(+2.08%)
Mar 05, 2021
0.8900
0.9600
0.8000
0.9600
75,000
+0.04(+4.35%)
Mar 04, 2021
1.000
1.030
0.7400
0.9200
235,527
-0.23(-20.00%)
Mar 03, 2021
1.110
1.150
1.010
1.150
138,134
+0.04(+3.60%)
Mar 02, 2021
1.100
1.210
1.030
1.110
222,328
-0.01(-0.89%)
Mar 01, 2021
1.160
1.180
1.100
1.120
175,924
-0.03(-2.61%)
Feb 26, 2021
1.100
1.150
1.080
1.150
154,100
+0.10(+9.52%)
Feb 25, 2021
1.110
1.150
1.020
1.050
190,141
-0.15(-12.50%)
Feb 24, 2021
1.250
1.250
1.160
1.200
106,989
+0.00(+0.00%)
Feb 23, 2021
1.270
1.270
1.090
1.200
122,500
-0.09(-6.98%)
Feb 22, 2021
1.450
1.470
1.270
1.290
392,950
-0.13(-9.15%)
Feb 19, 2021
1.300
1.450
1.300
1.420
75,800
+0.20(+16.39%)
Feb 18, 2021
1.460
1.460
1.220
1.220
370,079
-0.23(-15.86%)
Feb 17, 2021
1.490
1.600
1.440
1.450
309,187
-0.04(-2.68%)
Feb 16, 2021
1.350
1.550
1.350
1.490
344,284
+0.12(+8.76%)
Feb 12, 2021
1.370
1.370
1.370
0
-0.03(-2.14%)
Feb 11, 2021
1.450
1.750
1.210
1.400
1,006,744
+0.00(+0.00%)
Feb 10, 2021
1.170
1.400
1.170
1.400
414,383
+0.24(+20.69%)
Feb 09, 2021
1.160
1.200
1.000
1.160
490,076
+0.04(+3.57%)
Feb 08, 2021
1.000
1.170
0.9800
1.120
709,502
+0.19(+20.43%)
Feb 05, 2021
0.9800
0.9800
0.9200
0.9300
1,180,100
-0.03(-3.12%)
Feb 04, 2021
1.050
1.170
0.9100
0.9600
528,460
-0.09(-8.57%)
Feb 03, 2021
0.8800
1.110
0.8600
1.050
1,138,036
+0.18(+20.69%)
Feb 02, 2021
0.8500
0.9400
0.8300
0.8700
721,575
+0.03(+3.57%)
Feb 01, 2021
0.8800
0.8800
0.8000
0.8400
154,800
-0.06(-6.67%)
Jan 29, 2021
0.8000
0.9000
0.7800
0.9000
179,800
+0.09(+11.11%)
Jan 28, 2021
0.9900
0.9900
0.7800
0.8100
143,657
-0.16(-16.49%)
Jan 27, 2021
0.8500
0.9700
0.8000
0.9700
354,690
+0.07(+7.78%)
Jan 26, 2021
0.8300
0.9600
0.8000
0.9000
381,584
+0.03(+3.45%)
Jan 25, 2021
0.8400
0.8800
0.8200
0.8700
213,531
+0.05(+6.10%)
Jan 22, 2021
0.8300
0.8600
0.7700
0.8200
359,300
-0.01(-1.20%)
Jan 21, 2021
0.8600
0.8600
0.7500
0.8300
279,336
-0.02(-2.35%)
Jan 20, 2021
0.8000
0.9500
0.8000
0.8500
789,342
+0.10(+13.33%)
Jan 19, 2021
0.6800
0.7800
0.6500
0.7500
399,669
+0.07(+10.29%)
Jan 18, 2021
0.7100
0.7300
0.6400
0.6800
247,550
+0.02(+3.03%)
Jan 15, 2021
0.6600
0.6900
0.6300
0.6600
277,300
+0.00(+0.00%)
Jan 14, 2021
0.6400
0.7200
0.6100
0.6600
725,850
+0.00(+0.00%)
Jan 13, 2021
0.5600
0.7300
0.5600
0.6600
578,033
+0.09(+15.79%)
Jan 12, 2021
0.5500
0.5700
0.5400
0.5700
168,900
+0.01(+1.79%)
Jan 11, 2021
0.5500
0.5600
0.5400
0.5600
270,645
+0.00(+0.00%)
Jan 08, 2021
0.5700
0.5700
0.5500
0.5600
176,400
-0.01(-1.75%)
Jan 07, 2021
0.5800
0.5900
0.5500
0.5700
516,356
-0.02(-3.39%)
Jan 06, 2021
0.5600
0.6200
0.5500
0.5900
447,172
+0.03(+5.36%)
Jan 05, 2021
0.5600
0.5700
0.5300
0.5600
133,800
-0.01(-1.75%)
Jan 04, 2021
0.5600
0.5800
0.5300
0.5700
281,250
+0.02(+3.64%)
Dec 31, 2020
0.5500
0.5500
0.5500
0
-0.01(-1.79%)
Dec 30, 2020
0.5300
0.6000
0.5300
0.5600
252,830
+0.06(+12.00%)
Dec 29, 2020
0.5500
0.5500
0.5000
0.5000
40,000
-0.06(-10.71%)
Dec 24, 2020
0.5600
0.5600
0.5600
0
-0.01(-1.75%)
Dec 22, 2020
0.5700
0.5700
0.5700
0.5700
0
-0.01(-1.72%)
Dec 21, 2020
0.6000
0.6000
0.5800
0.5800
39,700
-0.02(-3.33%)
Dec 18, 2020
0.6100
0.6300
0.5800
0.6000
87,500
+0.00(+0.00%)
Dec 16, 2020
0.6000
0.6000
0.6000
0.6000
0
-0.02(-3.23%)
Dec 15, 2020
0.6300
0.6300
0.5900
0.6200
45,500
-0.05(-7.46%)
Dec 14, 2020
0.6600
0.6700
0.6400
0.6700
24,000
+0.03(+4.69%)
Dec 11, 2020
0.6700
0.6700
0.6400
0.6400
42,700
-0.03(-4.48%)
Dec 10, 2020
0.6800
0.6900
0.6500
0.6700
82,582
-0.02(-2.90%)
Dec 09, 2020
0.6800
0.7200
0.6600
0.6900
153,863
+0.00(+0.00%)
Dec 08, 2020
0.7300
0.7700
0.6900
0.6900
279,100
-0.04(-5.48%)
Dec 07, 2020
0.7400
0.8000
0.6800
0.7300
85,025
+0.03(+4.29%)
Dec 04, 2020
0.6000
0.7300
0.5800
0.7000
59,400
+0.12(+20.69%)
Dec 03, 2020
0.5500
0.5800
0.5200
0.5800
60,000
+0.03(+5.45%)
Dec 02, 2020
0.5500
0.5500
0.5400
0.5500
22,180
+0.00(+0.00%)
Dec 01, 2020
0.5500
0.5700
0.5100
0.5500
181,114
+0.03(+5.77%)
Nov 30, 2020
0.5400
0.5700
0.5200
0.5200
110,000
-0.03(-5.45%)
Nov 27, 2020
0.4950
0.5500
0.4950
0.5500
178,700
+0.07(+14.58%)
Nov 26, 2020
0.5500
0.5500
0.4800
0.4800
66,172
-0.05(-9.43%)
Nov 25, 2020
0.5500
0.5500
0.5300
0.5300
4,030
-0.02(-3.64%)
Nov 24, 2020
0.5400
0.5700
0.5400
0.5500
106,780
+0.04(+7.84%)
Nov 23, 2020
0.5200
0.5300
0.5000
0.5100
14,500
+0.01(+2.00%)
Nov 20, 2020
0.5000
0.5000
0.5000
0.5000
1,000
+0.00(+0.00%)
Nov 18, 2020
0.5000
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Nov 17, 2020
0.4900
0.4900
0.4900
0.4900
18,321
-0.01(-2.00%)
Nov 16, 2020
0.5400
0.5400
0.5000
0.5000
7,000
+0.00(+0.00%)
Nov 13, 2020
0.5000
0.5000
0.5000
0.5000
15,500
-0.05(-9.09%)
Nov 12, 2020
0.5200
0.5500
0.5000
0.5500
58,900
+0.06(+12.24%)
Nov 11, 2020
0.4500
0.5000
0.4500
0.4900
21,000
+0.01(+1.03%)
Nov 10, 2020
0.5000
0.5000
0.4150
0.4850
18,000
+0.02(+4.30%)
Nov 09, 2020
0.5300
0.5300
0.4200
0.4650
65,250
-0.07(-12.26%)
Nov 06, 2020
0.5000
0.5500
0.5000
0.5300
65,500
+0.03(+6.00%)
Nov 05, 2020
0.5000
0.5000
0.5000
0.5000
1,500
+0.00(+0.00%)
Nov 04, 2020
0.5000
0.5300
0.5000
0.5000
29,905
-0.03(-5.66%)
Nov 03, 2020
0.5600
0.5600
0.5300
0.5300
5,500
-0.04(-7.02%)
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.