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
Asia Broadband Inc
(OP:
AABB
)
0.0159
-0.0001 (-0.62%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 (%)
Nov 30, 2021
0.1910
0.1980
0.1775
0.1785
31,366,344
-0.01(-5.10%)
Nov 29, 2021
0.1851
0.2040
0.1820
0.1881
18,156,904
+0.00(+0.59%)
Nov 26, 2021
0.1950
0.1950
0.1803
0.1870
10,577,484
-0.01(-3.76%)
Nov 24, 2021
0.1900
0.1945
0.1777
0.1943
19,902,120
+0.01(+2.97%)
Nov 23, 2021
0.2017
0.2017
0.1834
0.1887
21,264,920
-0.02(-7.45%)
Nov 22, 2021
0.2200
0.2219
0.1987
0.2039
28,761,444
-0.01(-4.45%)
Nov 19, 2021
0.2369
0.2400
0.2070
0.2134
28,434,396
-0.01(-5.32%)
Nov 18, 2021
0.2330
0.2379
0.2240
0.2254
14,728,941
-0.00(-0.27%)
Nov 17, 2021
0.2228
0.2458
0.2055
0.2260
25,127,176
+0.00(+1.39%)
Nov 16, 2021
0.2040
0.2293
0.1851
0.2229
54,919,232
+0.00(+1.64%)
Nov 15, 2021
0.2550
0.2650
0.2150
0.2193
47,342,424
-0.04(-15.33%)
Nov 12, 2021
0.2550
0.2719
0.2399
0.2590
38,918,064
+0.01(+3.39%)
Nov 11, 2021
0.2619
0.2689
0.2420
0.2505
36,768,596
-0.01(-2.53%)
Nov 10, 2021
0.2391
0.2570
67,694,104
+0.02(+7.53%)
Nov 09, 2021
0.2078
0.2450
0.1950
0.2390
54,169,920
+0.04(+18.61%)
Nov 08, 2021
0.2233
0.2233
0.1915
0.2015
48,674,496
-0.01(-6.63%)
Nov 05, 2021
0.1720
0.2160
0.1630
0.2158
69,224,848
+0.05(+30.95%)
Nov 04, 2021
0.1775
0.1800
0.1605
0.1648
36,483,344
-0.01(-5.77%)
Nov 03, 2021
0.2049
0.2049
0.1521
0.1749
97,141,040
-0.01(-6.92%)
Nov 02, 2021
0.2520
0.2860
0.1615
0.1879
222,067,344
-0.03(-13.09%)
Nov 01, 2021
0.1738
0.2189
0.1780
0.2162
165,840,768
+0.07(+47.07%)
Oct 29, 2021
0.1279
0.1790
0.1230
0.1470
154,770,224
+0.03(+27.83%)
Oct 28, 2021
0.0850
0.1199
0.0845
0.1150
78,992,800
+0.03(+35.29%)
Oct 27, 2021
0.0885
0.0890
0.0840
0.0850
10,874,636
-0.00(-1.62%)
Oct 26, 2021
0.0885
0.0864
15,943,612
-0.00(-3.89%)
Oct 25, 2021
0.0950
0.0970
0.0866
0.0899
18,008,416
-0.01(-5.37%)
Oct 22, 2021
0.1085
0.1099
0.0770
0.0950
63,790,832
-0.01(-11.46%)
Oct 21, 2021
0.1124
0.1124
0.1050
0.1073
21,941,798
-0.00(-2.19%)
Oct 20, 2021
0.1110
0.1120
0.1085
0.1097
10,712,195
-0.00(-0.27%)
Oct 19, 2021
0.1118
0.1134
0.1082
0.1100
16,266,641
-0.00(-1.79%)
Oct 18, 2021
0.1118
0.1139
0.1110
0.1120
12,835,141
+0.00(+0.72%)
Oct 15, 2021
0.1101
0.1138
0.1100
0.1112
17,361,592
+0.00(+0.36%)
Oct 14, 2021
0.1111
0.1131
0.1057
0.1108
17,909,560
-0.00(-0.36%)
Oct 13, 2021
0.1113
0.1143
0.1106
0.1112
10,705,014
-0.00(-0.09%)
Oct 12, 2021
0.1150
0.1164
0.1111
0.1113
14,847,142
-0.00(-1.77%)
Oct 11, 2021
0.1135
0.1145
0.1110
0.1133
12,594,967
+0.00(+0.71%)
Oct 08, 2021
0.1130
0.1150
0.1101
0.1125
13,184,906
-0.00(-0.44%)
Oct 07, 2021
0.1120
0.1150
0.1120
0.1130
12,884,036
-0.00(-1.31%)
Oct 06, 2021
0.1155
0.1167
0.1113
0.1145
12,034,274
+0.00(+0.09%)
Oct 05, 2021
0.1138
0.1147
0.1114
0.1144
14,075,866
+0.00(+1.51%)
Oct 04, 2021
0.1155
0.1167
0.1112
0.1127
16,120,569
-0.00(-1.05%)
Oct 01, 2021
0.1155
0.1176
0.1115
0.1139
15,066,269
+0.00(+0.80%)
Sep 30, 2021
0.1129
0.1140
0.1100
0.1130
13,020,213
+0.00(+2.08%)
Sep 29, 2021
0.1136
0.1150
0.1101
0.1107
12,473,823
-0.00(-2.89%)
Sep 28, 2021
0.1137
0.1179
0.1114
0.1140
21,752,628
+0.00(+0.88%)
Sep 27, 2021
0.1180
0.1180
0.1125
0.1130
13,369,772
+0.00(+0.80%)
Sep 24, 2021
0.1125
0.1141
0.1110
0.1121
10,857,019
-0.00(-1.06%)
Sep 23, 2021
0.1156
0.1168
0.1122
0.1133
14,914,457
-0.00(-1.56%)
Sep 22, 2021
0.1153
0.1197
0.1135
0.1151
15,026,936
+0.00(+0.52%)
Sep 21, 2021
0.1154
0.1212
0.1130
0.1145
19,431,484
-0.00(-0.69%)
Sep 20, 2021
0.1120
0.1290
0.1110
0.1153
52,537,216
+0.00(+2.31%)
Sep 17, 2021
0.1170
0.1193
0.1120
0.1127
12,985,165
-0.00(-2.00%)
Sep 16, 2021
0.1143
0.1170
0.1110
0.1150
12,913,867
+0.00(+2.31%)
Sep 15, 2021
0.1112
0.1133
0.1099
0.1124
12,519,145
+0.00(+1.26%)
Sep 14, 2021
0.1129
0.1150
0.1090
0.1110
13,237,096
-0.00(-0.89%)
Sep 13, 2021
0.1150
0.1190
0.1105
0.1120
17,079,844
-0.00(-2.44%)
Sep 10, 2021
0.1170
0.1180
0.1105
0.1148
15,632,966
+0.00(+1.32%)
Sep 09, 2021
0.1129
0.1173
0.1108
0.1133
17,420,016
-0.00(-0.35%)
Sep 08, 2021
0.1151
0.1190
0.1099
0.1137
16,155,925
-0.00(-1.13%)
Sep 07, 2021
0.1250
0.1300
0.1135
0.1150
38,446,864
-0.00(-4.17%)
Sep 03, 2021
0.1233
0.1250
0.1175
0.1200
15,833,805
+0.00(+0.08%)
Sep 02, 2021
0.1229
0.1247
0.1199
0.1199
13,153,533
-0.00(-0.91%)
Sep 01, 2021
0.1258
0.1298
0.1200
0.1210
18,761,334
-0.00(-0.66%)
Aug 31, 2021
0.1209
0.1300
0.1185
0.1218
15,697,274
+0.00(+1.08%)
Aug 30, 2021
0.1230
0.1240
0.1165
0.1205
13,946,942
+0.00(+1.69%)
Aug 27, 2021
0.1145
0.1250
0.1125
0.1185
18,365,028
+0.00(+3.04%)
Aug 26, 2021
0.1145
0.1175
0.1105
0.1150
9,312,647
+0.00(+0.00%)
Aug 25, 2021
0.1168
0.1199
0.1100
0.1150
14,411,661
-0.00(-1.88%)
Aug 24, 2021
0.1206
0.1211
0.1080
0.1172
19,691,830
-0.00(-2.33%)
Aug 23, 2021
0.1227
0.1250
0.1175
0.1200
11,576,543
-0.00(-0.08%)
Aug 20, 2021
0.1235
0.1250
0.1161
0.1201
16,627,142
-0.00(-2.67%)
Aug 19, 2021
0.1310
0.1320
0.1211
0.1234
12,338,026
-0.01(-4.34%)
Aug 18, 2021
0.1346
0.1350
0.1250
0.1290
19,238,216
+0.00(+1.65%)
Aug 17, 2021
0.1360
0.1360
0.1236
0.1269
17,502,596
-0.00(-2.01%)
Aug 16, 2021
0.1300
0.1350
0.1210
0.1295
23,229,276
+0.01(+7.02%)
Aug 13, 2021
0.1220
0.1280
0.1185
0.1210
13,523,772
+0.00(+0.58%)
Aug 12, 2021
0.1270
0.1317
0.1190
0.1203
15,893,678
-0.01(-5.28%)
Aug 11, 2021
0.1270
0.1300
0.1200
0.1270
13,685,061
+0.00(+2.25%)
Aug 10, 2021
0.1546
0.1550
0.1190
0.1242
40,159,472
-0.02(-13.81%)
Aug 09, 2021
0.1305
0.1449
0.1250
0.1441
44,638,932
+0.03(+26.96%)
Aug 06, 2021
0.1076
0.1249
0.1076
0.1135
20,388,850
+0.01(+4.70%)
Aug 05, 2021
0.1105
0.1149
0.1060
0.1084
17,213,952
-0.00(-1.63%)
Aug 04, 2021
0.1100
0.1115
0.1060
0.1102
16,618,133
+0.00(+1.19%)
Aug 03, 2021
0.1095
0.1099
0.1060
0.1089
12,848,784
+0.00(+0.46%)
Aug 02, 2021
0.1101
0.1140
0.1055
0.1084
18,903,676
+0.00(+0.84%)
Jul 30, 2021
0.1087
0.1112
0.1055
0.1075
13,011,320
-0.00(-1.29%)
Jul 29, 2021
0.1095
0.1125
0.1071
0.1089
12,257,467
-0.00(-0.18%)
Jul 28, 2021
0.1090
0.1100
0.1062
0.1091
13,025,121
-0.00(-0.09%)
Jul 27, 2021
0.1100
0.1122
0.1070
0.1092
12,893,394
-0.00(-0.46%)
Jul 26, 2021
0.1062
0.1100
0.1060
0.1097
12,338,080
+0.00(+3.10%)
Jul 23, 2021
0.1145
0.1149
0.1058
0.1064
11,497,855
-0.00(-2.74%)
Jul 22, 2021
0.1097
0.1139
0.1065
0.1094
14,784,936
-0.00(-0.55%)
Jul 21, 2021
0.1125
0.1153
0.1060
0.1100
15,057,833
-0.00(-2.14%)
Jul 20, 2021
0.1134
0.1199
0.1095
0.1124
17,162,148
-0.00(-0.79%)
Jul 19, 2021
0.1150
0.1198
0.1050
0.1133
22,803,928
+0.00(+0.35%)
Jul 16, 2021
0.1161
0.1175
0.1100
0.1129
14,759,578
+0.00(+2.54%)
Jul 15, 2021
0.1250
0.1275
0.1100
0.1101
22,575,932
-0.01(-9.98%)
Jul 14, 2021
0.1255
0.1335
0.1198
0.1223
14,846,225
-0.00(-2.94%)
Jul 13, 2021
0.1435
0.1519
0.1229
0.1260
21,258,368
-0.01(-9.87%)
Jul 12, 2021
0.1474
0.1542
0.1301
0.1398
16,606,861
-0.00(-2.92%)
Jul 09, 2021
0.1380
0.1590
0.1370
0.1440
48,221,320
+0.01(+8.35%)
Jul 08, 2021
0.1075
0.1395
0.1055
0.1329
42,821,736
+0.03(+24.21%)
Jul 07, 2021
0.1138
0.1160
0.1050
0.1070
13,464,661
-0.01(-5.98%)
Jul 06, 2021
0.1189
0.1200
0.1101
0.1138
10,384,063
-0.00(-1.04%)
Jul 02, 2021
0.1121
0.1160
0.1101
0.1150
7,981,592
+0.00(+1.77%)
Jul 01, 2021
0.1170
0.1190
0.1100
0.1130
14,118,928
-0.00(-3.75%)
Jun 30, 2021
0.1180
0.1198
0.1148
0.1174
13,329,239
-0.00(-0.51%)
Jun 29, 2021
0.1187
0.1217
0.1126
0.1180
13,290,346
-0.00(-1.67%)
Jun 28, 2021
0.1248
0.1329
0.1150
0.1200
16,412,117
-0.00(-3.69%)
Jun 25, 2021
0.1372
0.1375
0.1210
0.1246
16,018,392
-0.01(-4.30%)
Jun 24, 2021
0.1140
0.1340
0.1140
0.1302
27,045,254
+0.02(+15.22%)
Jun 23, 2021
0.1200
0.1240
0.1100
0.1130
25,086,036
-0.00(-4.07%)
Jun 22, 2021
0.1267
0.1269
0.1072
0.1178
39,760,072
-0.01(-7.02%)
Jun 21, 2021
0.1349
0.1349
0.1200
0.1267
27,428,262
-0.01(-4.16%)
Jun 18, 2021
0.1374
0.1390
0.1300
0.1322
26,307,552
-0.01(-4.34%)
Jun 17, 2021
0.1340
0.1450
0.1335
0.1382
21,743,342
+0.00(+3.13%)
Jun 16, 2021
0.1435
0.1479
0.1290
0.1340
33,277,342
-0.01(-5.63%)
Jun 15, 2021
0.1600
0.1600
0.1401
0.1420
23,498,672
-0.01(-5.21%)
Jun 14, 2021
0.1609
0.1609
0.1460
0.1498
26,209,856
-0.01(-5.19%)
Jun 11, 2021
0.1604
0.1636
0.1555
0.1580
11,246,606
-0.00(-0.94%)
Jun 10, 2021
0.1650
0.1668
0.1551
0.1595
13,778,040
-0.00(-0.99%)
Jun 09, 2021
0.1670
0.1670
0.1590
0.1611
11,588,109
+0.00(+0.75%)
Jun 08, 2021
0.1636
0.1650
0.1590
0.1599
13,950,308
-0.00(-0.68%)
Jun 07, 2021
0.1695
0.1810
0.1597
0.1610
20,850,012
-0.01(-5.29%)
Jun 04, 2021
0.1699
0.1811
0.1601
0.1700
19,913,820
+0.01(+3.03%)
Jun 03, 2021
0.1710
0.1727
0.1598
0.1650
24,043,160
-0.01(-2.94%)
Jun 02, 2021
0.1915
0.1929
0.1650
0.1700
28,272,576
-0.01(-8.11%)
Jun 01, 2021
0.1980
0.2082
0.1850
0.1850
14,940,513
-0.01(-5.18%)
May 28, 2021
0.2179
0.2200
0.1905
0.1951
21,675,028
-0.02(-8.75%)
May 27, 2021
0.2170
0.2275
0.2035
0.2138
17,130,188
+0.01(+2.79%)
May 26, 2021
0.2300
0.2386
0.2025
0.2080
17,754,908
-0.02(-9.17%)
May 25, 2021
0.2153
0.2380
0.2100
0.2290
30,657,236
+0.02(+9.83%)
May 24, 2021
0.1870
0.2190
0.1700
0.2085
31,620,964
+0.02(+12.04%)
May 21, 2021
0.1618
0.1980
0.1561
0.1861
19,697,572
+0.03(+17.78%)
May 20, 2021
0.1530
0.1650
0.1500
0.1580
15,601,209
+0.01(+4.64%)
May 19, 2021
0.1677
0.1689
0.1500
0.1510
16,029,752
-0.02(-9.31%)
May 18, 2021
0.1520
0.1697
0.1520
0.1665
21,703,844
+0.02(+11.37%)
May 17, 2021
0.1488
0.1680
0.1400
0.1495
17,486,094
+0.01(+4.18%)
May 14, 2021
0.1331
0.1475
0.1310
0.1435
19,016,704
+0.01(+10.05%)
May 13, 2021
0.1430
0.1545
0.1280
0.1304
23,533,604
-0.01(-9.44%)
May 12, 2021
0.1503
0.1590
0.1429
0.1440
20,210,958
-0.01(-5.45%)
May 11, 2021
0.1550
0.1700
0.1480
0.1523
26,638,358
-0.02(-10.41%)
May 10, 2021
0.1935
0.2099
0.1650
0.1700
26,529,732
-0.02(-9.09%)
May 07, 2021
0.1615
0.1900
0.1520
0.1870
30,794,866
+0.04(+23.84%)
May 06, 2021
0.1640
0.1710
0.1350
0.1510
34,753,548
-0.02(-10.28%)
May 05, 2021
0.1800
0.1845
0.1650
0.1683
18,351,134
-0.01(-5.56%)
May 04, 2021
0.1900
0.1999
0.1696
0.1782
32,283,800
-0.02(-10.81%)
May 03, 2021
0.2150
0.2150
0.1920
0.1998
14,386,947
-0.00(-2.25%)
Apr 30, 2021
0.2100
0.2140
0.2000
0.2044
11,799,201
+0.00(+1.64%)
Apr 29, 2021
0.2100
0.2149
0.1985
0.2011
15,303,917
-0.01(-4.24%)
Apr 28, 2021
0.2112
0.2120
0.2003
0.2100
18,314,280
-0.00(-0.76%)
Apr 27, 2021
0.2250
0.2280
0.2050
0.2116
16,618,097
-0.01(-4.12%)
Apr 26, 2021
0.2290
0.2300
0.2025
0.2207
15,732,762
+0.00(+0.55%)
Apr 23, 2021
0.2190
0.2300
0.2054
0.2195
11,685,400
+0.00(+1.15%)
Apr 22, 2021
0.2290
0.2380
0.2150
0.2170
20,031,850
-0.01(-5.12%)
Apr 21, 2021
0.1801
0.2289
0.1739
0.2287
35,145,284
+0.05(+24.97%)
Apr 20, 2021
0.1932
0.2030
0.1782
0.1830
22,876,588
-0.00(-2.40%)
Apr 19, 2021
0.2131
0.2131
0.1735
0.1875
51,102,320
-0.02(-11.14%)
Apr 16, 2021
0.2368
0.2368
0.2020
0.2110
23,481,102
-0.01(-3.34%)
Apr 15, 2021
0.2400
0.2400
0.2000
0.2183
39,615,796
-0.01(-6.07%)
Apr 14, 2021
0.2470
0.2699
0.2301
0.2324
26,891,024
-0.01(-5.22%)
Apr 13, 2021
0.2450
0.2600
0.2312
0.2452
20,578,368
+0.01(+3.20%)
Apr 12, 2021
0.2725
0.2830
0.2300
0.2376
43,551,336
-0.03(-11.67%)
Apr 09, 2021
0.2940
0.2940
0.2600
0.2690
28,078,400
-0.02(-7.24%)
Apr 08, 2021
0.3341
0.3341
0.2811
0.2900
35,771,556
-0.01(-3.65%)
Apr 07, 2021
0.2690
0.3075
0.2650
0.3010
43,830,268
+0.04(+17.17%)
Apr 06, 2021
0.2611
0.2650
0.2460
0.2569
30,773,422
+0.02(+7.04%)
Apr 05, 2021
0.2450
0.2485
0.2220
0.2400
27,605,396
+0.01(+4.85%)
Apr 01, 2021
0.2150
0.2550
0.2071
0.2289
47,529,704
+0.01(+6.47%)
Mar 31, 2021
0.2251
0.2499
0.2000
0.2150
70,522,048
-0.02(-6.52%)
Mar 30, 2021
0.2530
0.2531
0.2200
0.2300
80,358,960
-0.04(-14.50%)
Mar 29, 2021
0.3201
0.3249
0.2650
0.2690
49,263,568
-0.05(-14.47%)
Mar 26, 2021
0.3401
0.3515
0.3030
0.3145
71,301,296
-0.00(-1.19%)
Mar 25, 2021
0.2670
0.3250
0.2100
0.3183
137,428,864
+0.03(+9.42%)
Mar 24, 2021
0.3750
0.3820
0.2897
0.2909
91,813,840
-0.03(-9.94%)
Mar 23, 2021
0.3431
0.3490
0.2800
0.3230
128,968,800
-0.03(-8.76%)
Mar 22, 2021
0.5399
0.5995
0.3400
0.3540
255,149,152
-0.12(-25.46%)
Mar 19, 2021
0.4450
0.4875
0.3998
0.4749
96,774,008
+0.08(+18.75%)
Mar 18, 2021
0.3750
0.4950
0.3550
0.3999
130,333,600
+0.02(+5.24%)
Mar 17, 2021
0.3400
0.4150
0.2700
0.3800
104,477,072
+0.04(+11.76%)
Mar 16, 2021
0.2999
0.3400
0.2730
0.3400
102,240,608
+0.07(+25.46%)
Mar 15, 2021
0.2070
0.2870
0.2050
0.2710
188,650,896
+0.11(+65.34%)
Mar 12, 2021
0.1490
0.1690
0.1251
0.1639
42,247,900
+0.02(+14.06%)
Mar 11, 2021
0.1531
0.1531
0.1310
0.1437
41,560,980
-0.01(-3.88%)
Mar 10, 2021
0.1620
0.1620
0.1320
0.1495
50,418,888
-0.01(-3.42%)
Mar 09, 2021
0.1850
0.1850
0.1500
0.1548
60,260,056
+0.00(+0.39%)
Mar 08, 2021
0.1748
0.1898
0.1500
0.1542
76,666,536
-0.01(-6.66%)
Mar 05, 2021
0.1400
0.1799
0.1050
0.1652
125,366,000
+0.03(+20.58%)
Mar 04, 2021
0.1850
0.1861
0.0975
0.1370
185,556,048
-0.04(-21.17%)
Mar 03, 2021
0.2249
0.2280
0.1550
0.1738
90,937,584
-0.04(-19.16%)
Mar 02, 2021
0.2510
0.2529
0.1990
0.2150
74,604,952
-0.03(-10.79%)
Mar 01, 2021
0.2911
0.2911
0.2405
0.2410
78,234,632
+0.00(+0.84%)
Feb 26, 2021
0.2201
0.2800
0.2050
0.2390
126,946,600
+0.04(+19.50%)
Feb 25, 2021
0.2990
0.3100
0.1950
0.2000
230,436,944
-0.07(-25.95%)
Feb 24, 2021
0.4990
0.4991
0.2110
0.2701
337,495,488
-0.14(-34.52%)
Feb 23, 2021
0.4616
0.4900
0.3100
0.4125
177,087,328
-0.13(-24.28%)
Feb 22, 2021
0.3460
0.6590
0.3200
0.5448
229,767,872
+0.23(+73.50%)
Feb 19, 2021
0.3200
0.3450
0.2810
0.3140
102,255,992
+0.01(+4.28%)
Feb 18, 2021
0.3400
0.3700
0.2501
0.3011
159,827,184
+0.00(+0.37%)
Feb 17, 2021
0.2450
0.3960
0.2301
0.3000
286,827,776
+0.09(+41.31%)
Feb 16, 2021
0.0690
0.2340
0.0680
0.2123
331,426,912
+0.16(+316.27%)
Feb 12, 2021
0.0559
0.0560
0.0436
0.0510
46,712,796
+0.00(+2.00%)
Feb 11, 2021
0.0475
0.0620
0.0400
0.0500
90,843,144
+0.00(+0.00%)
Feb 10, 2021
0.0371
0.0500
0.0309
0.0500
125,932,976
+0.02(+61.81%)
Feb 09, 2021
0.0250
0.0350
0.0210
0.0309
132,847,840
+0.01(+40.45%)
Feb 08, 2021
0.0182
0.0223
0.0180
0.0220
73,186,832
+0.00(+25.71%)
Feb 05, 2021
0.0182
0.0182
0.0160
0.0175
29,831,600
+0.00(+10.06%)
Feb 04, 2021
0.0169
0.0169
0.0148
0.0159
36,572,784
+0.00(+0.63%)
Feb 03, 2021
0.0170
0.0170
0.0135
0.0158
53,447,512
-0.00(-5.39%)
Feb 02, 2021
0.0180
0.0185
0.0160
0.0167
21,203,732
-0.00(-1.76%)
Feb 01, 2021
0.0174
0.0189
0.0167
0.0170
26,108,792
+0.00(+1.19%)
Jan 29, 2021
0.0176
0.0189
0.0160
0.0168
27,732,900
-0.00(-4.55%)
Jan 28, 2021
0.0200
0.0210
0.0155
0.0176
35,049,412
-0.00(-4.86%)
Jan 27, 2021
0.0239
0.0239
0.0172
0.0185
44,847,232
-0.00(-17.78%)
Jan 26, 2021
0.0180
0.0225
0.0161
0.0225
71,440,536
+0.01(+36.36%)
Jan 25, 2021
0.0178
0.0185
0.0150
0.0165
48,967,188
-0.00(-5.71%)
Jan 22, 2021
0.0205
0.0205
0.0158
0.0175
51,216,500
-0.00(-5.41%)
Jan 21, 2021
0.0200
0.0205
0.0179
0.0185
32,904,916
-0.00(-6.57%)
Jan 20, 2021
0.0212
0.0212
0.0150
0.0198
80,759,432
-0.00(-4.81%)
Jan 19, 2021
0.0266
0.0266
0.0200
0.0208
48,649,296
-0.00(-9.57%)
Jan 15, 2021
0.0275
0.0275
0.0185
0.0230
66,916,100
+0.00(+1.32%)
Jan 14, 2021
0.0320
0.0381
0.0211
0.0227
207,955,008
-0.00(-17.75%)
Jan 13, 2021
0.0219
0.0294
0.0192
0.0276
156,147,136
+0.01(+43.01%)
Jan 12, 2021
0.0245
0.0250
0.0151
0.0193
196,153,456
-0.00(-10.65%)
Jan 11, 2021
0.0120
0.0229
0.0118
0.0216
274,387,936
+0.01(+116.00%)
Jan 08, 2021
0.0121
0.0121
0.0095
0.0100
28,077,200
+0.00(+5.26%)
Jan 07, 2021
0.0092
0.0120
0.0091
0.0095
48,932,560
+0.00(+6.74%)
Jan 06, 2021
0.0098
0.0098
0.0079
0.0089
28,850,184
-0.00(-9.18%)
Jan 05, 2021
0.0110
0.0110
0.0080
0.0098
29,738,566
-0.00(-9.26%)
Jan 04, 2021
0.0148
0.0150
0.0090
0.0108
46,624,316
-0.00(-14.29%)
Dec 31, 2020
0.0126
0.0126
0.0126
41,291,836
-0.00(-6.67%)
Dec 30, 2020
0.0150
0.0160
0.0112
0.0135
41,291,836
-0.00(-6.25%)
Dec 29, 2020
0.0110
0.0160
0.0100
0.0144
130,282,752
+0.00(+37.14%)
Dec 28, 2020
0.0087
0.0110
0.0086
0.0105
74,157,336
+0.00(+34.62%)
Dec 24, 2020
0.0066
0.0086
0.0065
0.0078
23,439,700
+0.00(+20.00%)
Dec 23, 2020
0.0068
0.0070
0.0055
0.0065
21,728,888
+0.00(+8.33%)
Dec 22, 2020
0.0070
0.0070
0.0053
0.0060
33,831,552
+0.00(+7.14%)
Dec 21, 2020
0.0050
0.0059
0.0042
0.0056
19,676,276
+0.00(+24.44%)
Dec 18, 2020
0.0050
0.0053
0.0041
0.0045
15,350,800
-0.00(-10.00%)
Dec 17, 2020
0.0055
0.0055
0.0048
0.0050
14,304,662
-0.00(-5.66%)
Dec 16, 2020
0.0061
0.0070
0.0042
0.0053
35,712,380
-0.00(-11.67%)
Dec 15, 2020
0.0055
0.0074
0.0050
0.0060
76,734,536
+0.00(+22.45%)
Dec 14, 2020
0.0045
0.0049
0.0044
0.0049
56,850,096
+0.00(+13.95%)
Dec 11, 2020
0.0040
0.0043
0.0037
0.0043
17,205,600
+0.00(+7.50%)
Dec 10, 2020
0.0038
0.0043
0.0035
0.0040
37,867,196
+0.00(+11.11%)
Dec 09, 2020
0.0035
0.0038
0.0034
0.0036
12,593,846
+0.00(+0.00%)
Dec 08, 2020
0.0041
0.0045
0.0036
0.0036
29,977,606
+0.00(+0.00%)
Dec 07, 2020
0.0037
0.0039
0.0034
0.0036
16,217,920
+0.00(+5.88%)
Dec 04, 2020
0.0040
0.0041
0.0030
0.0034
22,129,300
-0.00(-10.53%)
Dec 03, 2020
0.0040
0.0044
0.0037
0.0038
14,519,331
-0.00(-5.00%)
Dec 02, 2020
0.0040
0.0048
0.0038
0.0040
16,746,784
+0.00(+0.00%)
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.