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
Dna Brands Inc
(OP:
DNAX
)
0.0005
-0.0001 (-16.67%)
Streaming Delayed Price
Updated: 10:23 AM 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 (%)
Dec 31, 2019
0.0010
0.0010
0.0009
0.0009
109,200
+0.00(+0.00%)
Dec 30, 2019
0.0010
0.0010
0.0009
0.0009
10,304
-0.00(-10.00%)
Dec 27, 2019
0.0010
0.0012
0.0010
0.0010
525,800
-0.00(-16.67%)
Dec 26, 2019
0.0011
0.0012
0.0010
0.0012
14,014
+0.00(+20.00%)
Dec 24, 2019
0.0010
0.0012
0.0010
0.0010
417,700
-0.00(-16.67%)
Dec 23, 2019
0.0012
0.0012
0.0012
0.0012
20,895
+0.00(+33.33%)
Dec 20, 2019
0.0009
0.0009
0.0009
0.0009
6,100
-0.00(-10.00%)
Dec 19, 2019
0.0010
0.0010
0.0010
0.0010
4,336,675
+0.00(+0.00%)
Dec 18, 2019
0.0011
0.0013
0.0009
0.0010
2,599,570
+0.00(+0.00%)
Dec 17, 2019
0.0013
0.0013
0.0010
0.0010
3,017,971
-0.00(-9.09%)
Dec 16, 2019
0.0014
0.0014
0.0011
0.0011
1,524,110
-0.00(-21.43%)
Dec 13, 2019
0.0014
0.0014
0.0014
0.0014
23,100
+0.00(+0.00%)
Dec 11, 2019
0.0014
0.0014
0.0014
0
+0.00(+7.69%)
Dec 10, 2019
0.0013
0.0013
0.0013
1
+0.00(+0.00%)
Dec 09, 2019
0.0019
0.0019
0.0013
0.0013
1,598,544
-0.00(-31.58%)
Dec 06, 2019
0.0018
0.0019
0.0018
0.0019
30,000
+0.00(+5.56%)
Dec 05, 2019
0.0018
0.0018
0.0018
0.0018
258,545
+0.00(+0.00%)
Dec 04, 2019
0.0013
0.0018
0.0013
0.0018
208,001
+0.00(+63.64%)
Dec 03, 2019
0.0013
0.0013
0.0010
0.0011
4,384,508
-0.00(-15.38%)
Dec 02, 2019
0.0013
0.0013
0.0013
0.0013
277,373
-0.00(-13.33%)
Nov 27, 2019
0.0015
0.0015
0.0015
0
+0.00(+0.00%)
Nov 26, 2019
0.0017
0.0017
0.0015
0.0015
19,718
+0.00(+15.38%)
Nov 25, 2019
0.0015
0.0015
0.0013
0.0013
28,759
-0.00(-23.53%)
Nov 22, 2019
0.0013
0.0017
0.0013
0.0017
206,500
+0.00(+13.33%)
Nov 21, 2019
0.0017
0.0017
0.0015
0.0015
120,154
+0.00(+7.14%)
Nov 20, 2019
0.0014
0.0014
0.0014
12
+0.00(+0.00%)
Nov 19, 2019
0.0015
0.0017
0.0014
0.0014
95,132
+0.00(+7.69%)
Nov 18, 2019
0.0014
0.0014
0.0013
0.0013
15,689
-0.00(-7.14%)
Nov 15, 2019
0.0014
0.0014
0.0014
2
+0.00(+0.00%)
Nov 14, 2019
0.0014
0.0014
0.0014
0.0014
132,793
-0.00(-30.00%)
Nov 13, 2019
0.0017
0.0020
0.0017
0.0020
355,023
+0.00(+0.00%)
Nov 12, 2019
0.0014
0.0020
0.0014
0.0020
87,199
+0.00(+0.00%)
Nov 11, 2019
0.0020
0.0020
0.0020
0.0020
3,662
+0.00(+42.86%)
Nov 08, 2019
0.0014
0.0014
0.0014
3
+0.00(+0.00%)
Nov 07, 2019
0.0014
0.0014
0.0014
0.0014
7,147
+0.00(+0.00%)
Nov 06, 2019
0.0014
0.0014
0.0014
0.0014
287
+0.00(+0.00%)
Nov 04, 2019
0.0014
0.0014
0.0014
0
-0.00(-30.00%)
Nov 01, 2019
0.0020
0.0020
0.0020
0.0020
102,700
+0.00(+42.86%)
Oct 31, 2019
0.0014
0.0014
0.0014
0.0014
201
-0.00(-6.67%)
Oct 30, 2019
0.0015
0.0015
0.0015
17
+0.00(+0.00%)
Oct 29, 2019
0.0015
0.0015
0.0015
0.0015
43,432
+0.00(+7.14%)
Oct 28, 2019
0.0014
0.0014
0.0014
0.0014
151
-0.00(-12.50%)
Oct 25, 2019
0.0014
0.0016
0.0014
0.0016
67,100
-0.00(-20.00%)
Oct 24, 2019
0.0020
0.0020
0.0020
0.0020
3,002
-0.00(-4.76%)
Oct 23, 2019
0.0021
0.0021
0.0021
2
+0.00(+0.00%)
Oct 22, 2019
0.0021
0.0021
0.0021
0.0021
30,001
+0.00(+5.00%)
Oct 21, 2019
0.0016
0.0020
0.0016
0.0020
801,778
+0.00(+25.00%)
Oct 18, 2019
0.0016
0.0016
0.0016
0.0016
48,900
+0.00(+14.29%)
Oct 17, 2019
0.0014
0.0014
0.0014
2
+0.00(+0.00%)
Oct 16, 2019
0.0014
0.0014
0.0014
2
+0.00(+0.00%)
Oct 15, 2019
0.0014
0.0014
0.0014
0.0014
2,294
+0.00(+0.00%)
Oct 14, 2019
0.0014
0.0014
0.0014
0.0014
6,817
+0.00(+0.00%)
Oct 11, 2019
0.0014
0.0014
0.0014
0.0014
700
-0.00(-22.22%)
Oct 10, 2019
0.0014
0.0018
0.0014
0.0018
105,031
+0.00(+28.57%)
Oct 09, 2019
0.0014
0.0014
0.0014
0.0014
15,000
-0.00(-6.67%)
Oct 08, 2019
0.0018
0.0018
0.0015
0.0015
373,716
+0.00(+7.14%)
Oct 07, 2019
0.0014
0.0014
0.0014
0.0014
184,712
+0.00(+0.00%)
Oct 04, 2019
0.0014
0.0014
0.0014
0.0014
16,700
+0.00(+0.00%)
Oct 03, 2019
0.0015
0.0015
0.0014
0.0014
282
-0.00(-6.67%)
Oct 02, 2019
0.0018
0.0018
0.0015
0.0015
7,534
+0.00(+7.14%)
Oct 01, 2019
0.0018
0.0018
0.0014
0.0014
1,011
-0.00(-6.67%)
Sep 30, 2019
0.0014
0.0018
0.0014
0.0015
4,344
+0.00(+0.00%)
Sep 27, 2019
0.0018
0.0018
0.0014
0.0015
1,181,600
-0.00(-11.76%)
Sep 26, 2019
0.0013
0.0017
0.0013
0.0017
1,940,457
+0.00(+13.33%)
Sep 25, 2019
0.0015
0.0016
0.0015
0.0015
359,429
+0.00(+0.00%)
Sep 24, 2019
0.0015
0.0016
0.0015
0.0015
881,335
+0.00(+0.00%)
Sep 23, 2019
0.0015
0.0018
0.0015
0.0015
275,141
+0.00(+0.00%)
Sep 20, 2019
0.0014
0.0016
0.0014
0.0015
501,100
+0.00(+0.00%)
Sep 19, 2019
0.0017
0.0018
0.0015
0.0015
285,502
-0.00(-6.25%)
Sep 18, 2019
0.0016
0.0017
0.0013
0.0016
3,259,354
+0.00(+6.67%)
Sep 17, 2019
0.0017
0.0017
0.0013
0.0015
4,921,263
-0.00(-11.76%)
Sep 16, 2019
0.0027
0.0027
0.0013
0.0017
7,357,557
-0.00(-15.00%)
Sep 13, 2019
0.0020
0.0020
0.0020
0.0020
1,500
+0.00(+5.26%)
Sep 12, 2019
0.0019
0.0019
0.0019
6
+0.00(+0.00%)
Sep 11, 2019
0.0019
0.0019
0.0019
0.0019
320
+0.00(+0.00%)
Sep 10, 2019
0.0023
0.0023
0.0019
0.0019
1,660,201
-0.00(-17.39%)
Sep 09, 2019
0.0023
0.0023
0.0023
19
+0.00(+0.00%)
Sep 06, 2019
0.0020
0.0023
0.0019
0.0023
108,200
+0.00(+0.00%)
Sep 05, 2019
0.0024
0.0024
0.0020
0.0023
282,090
+0.00(+0.00%)
Sep 04, 2019
0.0025
0.0025
0.0020
0.0023
407,136
+0.00(+27.78%)
Sep 03, 2019
0.0018
0.0018
0.0018
0.0018
834,133
-0.00(-14.29%)
Aug 30, 2019
0.0021
0.0021
0.0021
0.0021
300,000
-0.00(-16.00%)
Aug 29, 2019
0.0021
0.0025
0.0020
0.0025
209,001
+0.00(+25.00%)
Aug 28, 2019
0.0020
0.0026
0.0020
0.0020
354,024
+0.00(+0.00%)
Aug 27, 2019
0.0020
0.0025
0.0020
0.0020
21,119
-0.00(-20.00%)
Aug 26, 2019
0.0025
0.0025
0.0025
0.0025
140,001
+0.00(+0.00%)
Aug 23, 2019
0.0021
0.0025
0.0021
0.0025
400,000
-0.00(-3.85%)
Aug 22, 2019
0.0020
0.0026
0.0020
0.0026
525,716
+0.00(+30.00%)
Aug 21, 2019
0.0022
0.0022
0.0020
0.0020
325,228
-0.00(-13.04%)
Aug 20, 2019
0.0023
0.0023
0.0023
1
+0.00(+0.00%)
Aug 19, 2019
0.0026
0.0026
0.0022
0.0023
33,270
+0.00(+15.00%)
Aug 16, 2019
0.0024
0.0024
0.0020
0.0020
1,645,700
-0.00(-20.00%)
Aug 15, 2019
0.0030
0.0030
0.0022
0.0025
529,760
-0.00(-21.88%)
Aug 14, 2019
0.0027
0.0032
0.0022
0.0032
564,397
+0.00(+18.52%)
Aug 13, 2019
0.0029
0.0030
0.0025
0.0027
772,830
+0.00(+22.73%)
Aug 12, 2019
0.0022
0.0027
0.0022
0.0022
3,177,533
+0.00(+4.76%)
Aug 09, 2019
0.0021
0.0023
0.0021
0.0021
174,800
+0.00(+0.00%)
Aug 08, 2019
0.0021
0.0021
0.0018
0.0021
2,369,892
+0.00(+5.00%)
Aug 07, 2019
0.0019
0.0021
0.0019
0.0020
1,085,947
+0.00(+5.26%)
Aug 06, 2019
0.0030
0.0030
0.0018
0.0019
18,784,612
-0.00(-29.63%)
Aug 05, 2019
0.0027
0.0030
0.0023
0.0027
2,509,252
-0.00(-10.00%)
Aug 02, 2019
0.0039
0.0041
0.0030
0.0030
568,900
-0.00(-21.05%)
Aug 01, 2019
0.0035
0.0038
0.0030
0.0038
901,301
+0.00(+18.75%)
Jul 31, 2019
0.0032
0.0044
0.0030
0.0032
1,329,714
-0.00(-34.69%)
Jul 30, 2019
0.0045
0.0049
0.0030
0.0049
1,392,438
+0.00(+6.52%)
Jul 29, 2019
0.0045
0.0053
0.0040
0.0046
790,004
-0.00(-28.13%)
Jul 26, 2019
0.0044
0.0064
0.0044
0.0064
334,400
+0.00(+16.36%)
Jul 25, 2019
0.0034
0.0055
0.0030
0.0055
2,539,196
+0.00(+57.14%)
Jul 24, 2019
0.0034
0.0044
0.0030
0.0035
1,455,234
+0.00(+2.94%)
Jul 23, 2019
0.0029
0.0034
0.0027
0.0034
1,478,336
+0.00(+17.24%)
Jul 22, 2019
0.0050
0.0050
0.0023
0.0029
16,338,652
-0.00(-27.50%)
Jul 19, 2019
0.0040
0.0040
0.0025
0.0040
641,000
+0.00(+0.00%)
Jul 18, 2019
0.0060
0.0068
0.0040
0.0040
1,064,813
-0.00(-20.00%)
Jul 17, 2019
0.0068
0.0068
0.0043
0.0050
633,133
+0.00(+0.00%)
Jul 16, 2019
0.0075
0.0075
0.0050
0.0050
317,802
-0.00(-16.67%)
Jul 15, 2019
0.0095
0.0166
0.0060
0.0060
295,320
-0.00(-20.00%)
Jul 12, 2019
0.0060
0.0075
0.0057
0.0075
379,000
+0.00(+7.14%)
Jul 11, 2019
0.0070
0.0070
0.0070
5
+0.00(+0.00%)
Jul 10, 2019
0.0070
0.0070
0.0070
0.0070
8,077
+0.00(+0.00%)
Jul 09, 2019
0.0070
0.0070
0.0070
0.0070
250,001
+0.00(+0.00%)
Jul 08, 2019
0.0085
0.0085
0.0070
0.0070
254,106
-0.00(-21.35%)
Jul 05, 2019
0.0077
0.0090
0.0077
0.0089
126,600
+0.00(+15.58%)
Jul 03, 2019
0.0077
0.0077
0.0077
0.0077
4,200
-0.00(-3.75%)
Jul 02, 2019
0.0084
0.0084
0.0080
0.0080
123,657
+0.00(+3.90%)
Jul 01, 2019
0.0077
0.0094
0.0077
0.0077
26,428
+0.00(+0.00%)
Jun 28, 2019
0.0077
0.0077
0.0077
0.0077
2,400
-0.00(-14.44%)
Jun 27, 2019
0.0063
0.0090
0.0057
0.0090
279,419
+0.00(+23.29%)
Jun 26, 2019
0.0100
0.0130
0.0073
0.0073
539,641
-0.00(-18.89%)
Jun 25, 2019
0.0080
0.0090
0.0080
0.0090
36,516
+0.00(+12.50%)
Jun 24, 2019
0.0080
0.0090
0.0080
0.0080
48,888
-0.00(-13.98%)
Jun 21, 2019
0.0072
0.0170
0.0072
0.0093
256,800
+0.00(+8.14%)
Jun 20, 2019
0.0096
0.0096
0.0071
0.0086
703,102
-0.00(-9.47%)
Jun 19, 2019
0.0100
0.0100
0.0092
0.0095
617,189
-0.00(-13.64%)
Jun 18, 2019
0.0133
0.0133
0.0100
0.0110
820,419
-0.00(-17.29%)
Jun 17, 2019
0.0140
0.0180
0.0110
0.0133
1,004,266
+0.00(+2.31%)
Jun 14, 2019
0.0200
0.0240
0.0110
0.0130
4,085,900
-0.00(-18.75%)
Jun 13, 2019
0.0260
0.0269
0.0110
0.0160
602,627
-0.01(-40.52%)
Jun 12, 2019
0.0200
0.0269
0.0135
0.0269
456,155
+0.00(+19.56%)
Jun 11, 2019
0.0290
0.0290
0.0180
0.0225
185,456
-0.00(-9.64%)
Jun 10, 2019
0.0200
0.0250
0.0170
0.0249
452,635
+0.01(+90.08%)
Jun 07, 2019
0.0131
0.0131
0.0131
0.0131
9,000
+0.00(+0.00%)
Jun 06, 2019
0.0219
0.0219
0.0131
0.0131
146,180
+0.00(+19.09%)
Jun 05, 2019
0.0110
0.0110
0.0110
0.0110
686
-0.00(-0.90%)
Jun 04, 2019
0.0097
0.0120
0.0097
0.0111
8,230
-0.01(-38.33%)
Jun 03, 2019
0.0123
0.0180
0.0110
0.0180
149,698
+0.00(+1.69%)
May 31, 2019
0.0177
0.0177
0.0177
3
+0.00(+0.00%)
May 30, 2019
0.0130
0.0177
0.0130
0.0177
6,929
+0.00(+4.12%)
May 29, 2019
0.0170
0.0170
0.0170
0.0170
4,015
+0.00(+13.33%)
May 28, 2019
0.0200
0.0200
0.0150
0.0150
71,222
-0.01(-25.00%)
May 24, 2019
0.0150
0.0200
0.0135
0.0200
29,100
+0.01(+33.33%)
May 23, 2019
0.0132
0.0150
0.0132
0.0150
82,264
-0.00(-3.23%)
May 22, 2019
0.0178
0.0178
0.0155
0.0155
6,810
-0.00(-13.41%)
May 21, 2019
0.0150
0.0220
0.0120
0.0179
227,379
+0.01(+61.26%)
May 20, 2019
0.0200
0.0200
0.0111
0.0111
58,001
-0.00(-9.76%)
May 17, 2019
0.0130
0.0146
0.0123
0.0123
70,000
-0.00(-5.38%)
May 16, 2019
0.0132
0.0300
0.0120
0.0130
552,238
-0.00(-26.14%)
May 15, 2019
0.0219
0.0219
0.0132
0.0176
27,569
-0.00(-19.63%)
May 14, 2019
0.0271
0.0276
0.0131
0.0219
169,886
+0.00(+19.02%)
May 13, 2019
0.0200
0.0200
0.0165
0.0184
211,981
-0.00(-11.54%)
May 10, 2019
0.0170
0.0250
0.0170
0.0208
58,000
+0.00(+22.35%)
May 09, 2019
0.0190
0.0200
0.0170
0.0170
261,147
-0.00(-12.82%)
May 08, 2019
0.0220
0.0220
0.0165
0.0195
352,000
-0.01(-27.51%)
May 07, 2019
0.0211
0.0269
0.0211
0.0269
1,697
+0.00(+0.37%)
May 06, 2019
0.0205
0.0268
0.0205
0.0268
48,559
+0.00(+11.67%)
May 03, 2019
0.0232
0.0270
0.0211
0.0240
122,100
-0.00(-2.04%)
May 02, 2019
0.0300
0.0740
0.0205
0.0245
1,343,709
-0.01(-21.22%)
May 01, 2019
0.0306
0.0390
0.0260
0.0311
115,795
-0.00(-5.76%)
Apr 30, 2019
0.0395
0.0537
0.0330
0.0330
172,219
+0.00(+10.00%)
Apr 29, 2019
0.0240
0.1200
0.0240
0.0300
1,831,056
+0.01(+50.00%)
Apr 26, 2019
0.0196
0.0200
0.0196
0.0200
5,300
-0.00(-13.04%)
Apr 25, 2019
0.0200
0.0240
0.0195
0.0230
61,748
+0.01(+43.75%)
Apr 24, 2019
0.0200
0.0200
0.0160
0.0160
41,823
+0.00(+6.67%)
Apr 23, 2019
0.0197
0.0200
0.0150
0.0150
51,101
+0.00(+0.00%)
Apr 22, 2019
0.0151
0.0219
0.0150
0.0150
39,446
-0.00(-0.66%)
Apr 18, 2019
0.0180
0.0180
0.0151
0.0151
46,400
-0.00(-15.17%)
Apr 17, 2019
0.0178
0.0178
0.0178
0.0178
41,003
+0.00(+3.49%)
Apr 16, 2019
0.0200
0.0200
0.0172
0.0172
132,413
-0.00(-13.57%)
Apr 15, 2019
0.0165
0.0450
0.0150
0.0199
114,188
+0.00(+4.19%)
Apr 12, 2019
0.0310
0.0310
0.0162
0.0191
1,088,500
-0.01(-36.33%)
Apr 11, 2019
0.0430
0.0450
0.0300
0.0300
66,800
-0.01(-29.41%)
Apr 10, 2019
0.0450
0.0450
0.0425
0.0425
2,951
-0.01(-14.66%)
Apr 09, 2019
0.0524
0.0524
0.0336
0.0498
12,813
+0.02(+60.13%)
Apr 08, 2019
0.0400
0.0400
0.0311
0.0311
11,650
-0.00(-13.61%)
Apr 05, 2019
0.0360
0.0400
0.0360
0.0360
12,800
+0.00(+0.00%)
Apr 04, 2019
0.0360
0.0439
0.0360
0.0360
105,463
-0.01(-12.20%)
Apr 03, 2019
0.0370
0.0410
0.0350
0.0410
53,946
+0.00(+2.50%)
Apr 02, 2019
0.0530
0.0530
0.0350
0.0400
91,577
-0.01(-21.57%)
Apr 01, 2019
0.0470
0.0590
0.0430
0.0510
250,877
+0.00(+4.08%)
Mar 29, 2019
0.0452
0.0510
0.0430
0.0490
49,700
-0.00(-3.92%)
Mar 28, 2019
0.0452
0.0510
0.0452
0.0510
22,036
-0.00(-6.42%)
Mar 27, 2019
0.0600
0.0600
0.0430
0.0545
135,815
+0.00(+6.86%)
Mar 26, 2019
0.0740
0.0740
0.0500
0.0510
100,037
-0.02(-27.14%)
Mar 25, 2019
0.0675
0.0842
0.0461
0.0700
343,671
+0.01(+16.67%)
Mar 22, 2019
0.0511
0.0611
0.0511
0.0600
5,500
-0.01(-11.11%)
Mar 21, 2019
0.0501
0.0700
0.0501
0.0675
5,579
+0.00(+3.85%)
Mar 20, 2019
0.0500
0.0650
0.0500
0.0650
74,693
+0.01(+30.00%)
Mar 19, 2019
0.0471
0.0650
0.0470
0.0500
5,035
-0.01(-16.67%)
Mar 18, 2019
0.0600
0.0600
0.0498
0.0600
27,846
+0.01(+27.66%)
Mar 15, 2019
0.0477
0.0477
0.0470
0.0470
300
-0.01(-14.55%)
Mar 14, 2019
0.0470
0.0650
0.0470
0.0550
80,273
-0.01(-11.29%)
Mar 13, 2019
0.0470
0.0650
0.0470
0.0620
71,573
+0.00(+7.83%)
Mar 12, 2019
0.0600
0.0600
0.0500
0.0575
15,628
-0.00(-4.17%)
Mar 11, 2019
0.0450
0.0600
0.0430
0.0600
58,674
-0.01(-7.69%)
Mar 08, 2019
0.1200
0.1200
0.0420
0.0650
140,600
+0.02(+44.44%)
Mar 07, 2019
0.0420
0.0450
0.0420
0.0450
3,056
-0.01(-19.64%)
Mar 06, 2019
0.0650
0.0650
0.0420
0.0560
54,373
+0.01(+33.33%)
Mar 05, 2019
0.0400
0.0420
0.0400
0.0420
1,732
+0.00(+5.00%)
Mar 04, 2019
0.0400
0.0400
0.0400
0.0400
470
-0.02(-33.33%)
Mar 01, 2019
0.0650
0.0650
0.0600
0.0600
52,200
-0.01(-7.69%)
Feb 28, 2019
0.0450
0.0650
0.0370
0.0650
68,598
+0.01(+8.33%)
Feb 27, 2019
0.0480
0.0600
0.0470
0.0600
45,847
+0.01(+20.00%)
Feb 26, 2019
0.0570
0.0650
0.0500
0.0500
62,445
-0.01(-12.28%)
Feb 25, 2019
0.0570
0.0570
0.0570
0.0570
1,430
+0.00(+0.00%)
Feb 22, 2019
0.0700
0.0700
0.0570
0.0570
5,500
+0.00(+0.00%)
Feb 21, 2019
0.0600
0.0600
0.0570
0.0570
7,722
+0.00(+3.64%)
Feb 20, 2019
0.0595
0.0692
0.0550
0.0550
42,695
+0.00(+3.77%)
Feb 19, 2019
0.0500
0.0530
0.0400
0.0530
71,115
+0.01(+32.50%)
Feb 15, 2019
0.0370
0.0520
0.0370
0.0400
175,500
+0.00(+8.11%)
Feb 14, 2019
0.0383
0.0400
0.0370
0.0370
126,923
-0.00(-3.39%)
Feb 12, 2019
0.0383
0.0383
0.0383
0
+0.00(+0.52%)
Feb 11, 2019
0.0400
0.0600
0.0380
0.0381
113,974
-0.00(-1.04%)
Feb 08, 2019
0.0350
0.0770
0.0350
0.0385
177,900
-0.03(-40.77%)
Feb 07, 2019
0.0317
0.0700
0.0317
0.0650
14,512
-0.01(-7.14%)
Feb 06, 2019
0.0304
0.0700
0.0304
0.0700
18,320
+0.00(+0.00%)
Feb 05, 2019
0.0300
0.0790
0.0300
0.0700
11,023
+0.04(+118.07%)
Feb 04, 2019
0.0300
0.0700
0.0300
0.0321
34,492
+0.00(+7.00%)
Feb 01, 2019
0.0500
0.0500
0.0300
0.0300
209,200
-0.01(-18.92%)
Jan 31, 2019
0.0500
0.0500
0.0365
0.0370
3,948
-0.01(-17.78%)
Jan 30, 2019
0.0500
0.0650
0.0400
0.0450
61,789
-0.01(-15.09%)
Jan 29, 2019
0.0330
0.0530
0.0330
0.0530
21,139
+0.00(+6.00%)
Jan 28, 2019
0.0690
0.0690
0.0500
0.0500
21,679
-0.02(-27.54%)
Jan 25, 2019
0.0530
0.0690
0.0400
0.0690
15,600
+0.03(+91.67%)
Jan 24, 2019
0.0500
0.0600
0.0360
0.0360
70,208
-0.01(-28.00%)
Jan 23, 2019
0.0690
0.0690
0.0450
0.0500
38,707
+0.00(+6.38%)
Jan 22, 2019
0.0540
0.0677
0.0470
0.0470
40,057
-0.01(-14.55%)
Jan 18, 2019
0.0430
0.0700
0.0430
0.0550
13,400
-0.03(-31.25%)
Jan 17, 2019
0.0600
0.0800
0.0600
0.0800
15,852
+0.03(+53.85%)
Jan 16, 2019
0.0700
0.0800
0.0500
0.0520
26,488
-0.01(-9.88%)
Jan 15, 2019
0.0690
0.0890
0.0560
0.0577
110,347
-0.00(-2.20%)
Jan 14, 2019
0.0550
0.0690
0.0500
0.0590
59,433
-0.01(-13.24%)
Jan 11, 2019
0.0650
0.0680
0.0500
0.0680
19,900
+0.02(+36.00%)
Jan 10, 2019
0.0525
0.0525
0.0500
0.0500
24,264
-0.00(-1.96%)
Jan 09, 2019
0.0550
0.0950
0.0510
0.0510
20,444
-0.00(-5.56%)
Jan 08, 2019
0.0500
0.0800
0.0500
0.0540
26,187
+0.00(+8.00%)
Jan 07, 2019
0.0700
0.0700
0.0500
0.0500
17,347
-0.02(-26.47%)
Jan 04, 2019
0.0534
0.0700
0.0500
0.0680
24,200
+0.01(+21.65%)
Jan 03, 2019
0.0850
0.0850
0.0559
0.0559
33,938
-0.00(-1.93%)
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.