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
Transportation and Logistics Systems Inc
(OP:
)
0.0010
UNCHANGED
Last Price
Updated: 11:45 AM EDT, Sep 25, 2023
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, 2020
0.0292
0.0292
0.0292
40,527,076
+0.00(+4.29%)
Dec 30, 2020
0.0260
0.0280
0.0250
0.0280
40,527,076
+0.00(+12.45%)
Dec 29, 2020
0.0331
0.0333
0.0209
0.0249
111,830,488
-0.00(-14.14%)
Dec 28, 2020
0.0211
0.0310
0.0205
0.0290
112,509,808
+0.01(+42.16%)
Dec 24, 2020
0.0200
0.0212
0.0198
0.0204
18,111,800
+0.00(+4.08%)
Dec 23, 2020
0.0192
0.0207
0.0187
0.0196
26,909,322
+0.00(+4.81%)
Dec 22, 2020
0.0188
0.0209
0.0180
0.0187
27,764,212
+0.00(+3.89%)
Dec 21, 2020
0.0170
0.0180
0.0159
0.0180
19,373,108
+0.00(+7.14%)
Dec 18, 2020
0.0168
0.0170
0.0161
0.0168
12,797,700
+0.00(+1.82%)
Dec 17, 2020
0.0180
0.0183
0.0160
0.0165
22,714,496
-0.00(-8.33%)
Dec 16, 2020
0.0200
0.0200
0.0170
0.0180
24,480,808
-0.00(-9.09%)
Dec 15, 2020
0.0220
0.0220
0.0183
0.0198
31,181,808
+0.00(+10.00%)
Dec 14, 2020
0.0160
0.0205
0.0155
0.0180
50,619,652
+0.00(+21.62%)
Dec 11, 2020
0.0140
0.0157
0.0132
0.0148
21,257,800
+0.00(+11.28%)
Dec 10, 2020
0.0160
0.0174
0.0130
0.0133
49,571,256
-0.00(-10.74%)
Dec 09, 2020
0.0160
0.0236
0.0141
0.0149
192,679,568
+0.00(+7.97%)
Dec 08, 2020
0.0115
0.0145
0.0110
0.0138
76,994,560
+0.00(+20.00%)
Dec 07, 2020
0.0109
0.0136
0.0105
0.0115
59,497,920
+0.00(+5.50%)
Dec 04, 2020
0.0108
0.0112
0.0102
0.0109
44,418,700
+0.00(+0.93%)
Dec 03, 2020
0.0110
0.0114
0.0103
0.0108
19,435,672
+0.00(+5.88%)
Dec 02, 2020
0.0101
0.0110
0.0100
0.0102
23,722,248
+0.00(+2.00%)
Dec 01, 2020
0.0102
0.0105
0.0100
0.0100
28,396,508
-0.00(-1.96%)
Nov 30, 2020
0.0105
0.0105
0.0102
0.0102
38,266,496
-0.00(-2.86%)
Nov 27, 2020
0.0105
0.0107
0.0102
0.0105
7,946,500
+0.00(+1.94%)
Nov 25, 2020
0.0103
0.0107
0.0102
0.0103
10,620,699
+0.00(+0.98%)
Nov 24, 2020
0.0100
0.0106
0.0100
0.0102
15,566,219
-0.00(-0.97%)
Nov 23, 2020
0.0105
0.0110
0.0102
0.0103
40,233,880
-0.00(-1.90%)
Nov 20, 2020
0.0115
0.0115
0.0100
0.0105
27,368,500
-0.00(-3.67%)
Nov 19, 2020
0.0115
0.0115
0.0103
0.0109
19,678,740
-0.00(-0.91%)
Nov 18, 2020
0.0112
0.0116
0.0103
0.0110
39,909,816
-0.00(-1.79%)
Nov 17, 2020
0.0130
0.0130
0.0107
0.0112
33,119,636
-0.00(-0.88%)
Nov 16, 2020
0.0111
0.0120
0.0110
0.0113
21,894,288
-0.00(-0.88%)
Nov 13, 2020
0.0119
0.0122
0.0105
0.0114
33,346,200
-0.00(-2.56%)
Nov 12, 2020
0.0112
0.0170
0.0110
0.0117
107,708,112
+0.00(+6.36%)
Nov 11, 2020
0.0118
0.0120
0.0105
0.0110
19,757,828
-0.00(-1.79%)
Nov 10, 2020
0.0120
0.0120
0.0110
0.0112
11,521,358
-0.00(-2.61%)
Nov 09, 2020
0.0124
0.0124
0.0113
0.0115
10,235,117
+0.00(+0.00%)
Nov 06, 2020
0.0119
0.0124
0.0111
0.0115
10,551,600
-0.00(-4.17%)
Nov 05, 2020
0.0118
0.0124
0.0112
0.0120
11,091,790
+0.00(+0.84%)
Nov 04, 2020
0.0120
0.0124
0.0117
0.0119
9,943,607
-0.00(-3.25%)
Nov 03, 2020
0.0120
0.0126
0.0120
0.0123
11,777,368
+0.00(+0.00%)
Nov 02, 2020
0.0128
0.0128
0.0120
0.0123
11,202,563
-0.00(-1.60%)
Oct 30, 2020
0.0135
0.0135
0.0122
0.0125
14,383,500
-0.00(-1.57%)
Oct 29, 2020
0.0129
0.0130
0.0125
0.0127
12,553,561
+0.00(+0.00%)
Oct 28, 2020
0.0127
0.0135
0.0126
0.0127
12,582,507
-0.00(-1.55%)
Oct 27, 2020
0.0135
0.0140
0.0127
0.0129
14,888,044
+0.00(+0.78%)
Oct 26, 2020
0.0130
0.0130
0.0126
0.0128
6,018,408
+0.00(+0.79%)
Oct 23, 2020
0.0130
0.0132
0.0125
0.0127
13,908,700
-0.00(-1.55%)
Oct 22, 2020
0.0130
0.0134
0.0129
0.0129
9,371,887
-0.00(-0.77%)
Oct 21, 2020
0.0127
0.0135
0.0126
0.0130
8,552,841
+0.00(+2.36%)
Oct 20, 2020
0.0135
0.0135
0.0126
0.0127
13,328,320
-0.00(-3.05%)
Oct 19, 2020
0.0139
0.0139
0.0129
0.0131
16,735,889
-0.00(-5.07%)
Oct 16, 2020
0.0140
0.0141
0.0131
0.0138
8,791,500
-0.00(-1.43%)
Oct 15, 2020
0.0158
0.0165
0.0134
0.0140
21,271,472
-0.00(-7.89%)
Oct 14, 2020
0.0158
0.0169
0.0150
0.0152
12,060,212
-0.00(-3.80%)
Oct 13, 2020
0.0170
0.0170
0.0150
0.0158
14,306,519
+0.00(+0.00%)
Oct 12, 2020
0.0183
0.0183
0.0156
0.0158
14,307,586
-0.00(-5.95%)
Oct 09, 2020
0.0203
0.0203
0.0155
0.0168
37,823,700
-0.00(-13.85%)
Oct 08, 2020
0.0179
0.0207
0.0179
0.0195
15,108,480
+0.00(+8.33%)
Oct 07, 2020
0.0210
0.0243
0.0171
0.0180
32,590,340
-0.00(-16.28%)
Oct 06, 2020
0.0180
0.0258
0.0180
0.0215
96,822,392
+0.00(+23.56%)
Oct 05, 2020
0.0160
0.0180
0.0156
0.0174
22,802,120
+0.00(+15.23%)
Oct 02, 2020
0.0136
0.0187
0.0129
0.0151
25,646,598
+0.00(+16.15%)
Oct 01, 2020
0.0126
0.0134
0.0120
0.0130
10,645,747
+0.00(+4.84%)
Sep 30, 2020
0.0130
0.0131
0.0120
0.0124
22,827,408
-0.00(-4.62%)
Sep 29, 2020
0.0131
0.0140
0.0127
0.0130
12,137,591
-0.00(-1.52%)
Sep 28, 2020
0.0138
0.0142
0.0125
0.0132
11,475,555
-0.00(-4.35%)
Sep 25, 2020
0.0140
0.0140
0.0126
0.0138
11,415,501
+0.00(+3.76%)
Sep 24, 2020
0.0145
0.0151
0.0125
0.0133
17,210,394
-0.00(-8.90%)
Sep 23, 2020
0.0153
0.0157
0.0139
0.0146
18,141,358
-0.00(-2.67%)
Sep 22, 2020
0.0145
0.0159
0.0140
0.0150
15,134,392
+0.00(+0.00%)
Sep 21, 2020
0.0138
0.0187
0.0138
0.0150
33,422,524
+0.00(+7.91%)
Sep 18, 2020
0.0149
0.0149
0.0121
0.0139
62,758,000
-0.00(-2.11%)
Sep 17, 2020
0.0160
0.0160
0.0136
0.0142
36,918,120
-0.00(-11.25%)
Sep 16, 2020
0.0173
0.0180
0.0151
0.0160
36,604,688
-0.00(-8.05%)
Sep 15, 2020
0.0200
0.0201
0.0160
0.0174
42,818,788
-0.00(-13.43%)
Sep 14, 2020
0.0204
0.0210
0.0190
0.0201
20,234,516
-0.00(-3.37%)
Sep 11, 2020
0.0214
0.0214
0.0200
0.0208
14,874,600
-0.00(-0.48%)
Sep 10, 2020
0.0206
0.0214
0.0201
0.0209
21,996,580
+0.00(+1.46%)
Sep 09, 2020
0.0205
0.0220
0.0201
0.0206
10,638,229
-0.00(-1.44%)
Sep 08, 2020
0.0210
0.0222
0.0200
0.0209
28,313,636
-0.00(-5.00%)
Sep 04, 2020
0.0227
0.0227
0.0210
0.0220
17,279,700
-0.00(-1.35%)
Sep 03, 2020
0.0220
0.0227
0.0211
0.0223
15,309,841
+0.00(+2.29%)
Sep 02, 2020
0.0212
0.0230
0.0210
0.0218
19,580,996
+0.00(+2.83%)
Sep 01, 2020
0.0220
0.0220
0.0208
0.0212
20,325,442
-0.00(-2.75%)
Aug 31, 2020
0.0240
0.0240
0.0210
0.0218
24,954,644
-0.00(-6.84%)
Aug 28, 2020
0.0259
0.0263
0.0230
0.0234
30,061,400
-0.00(-8.59%)
Aug 27, 2020
0.0255
0.0256
0.0232
0.0256
22,905,240
+0.00(+10.34%)
Aug 26, 2020
0.0230
0.0235
0.0210
0.0232
35,271,576
+0.00(+16.00%)
Aug 25, 2020
0.0237
0.0237
0.0200
0.0200
36,250,272
-0.00(-7.83%)
Aug 24, 2020
0.0237
0.0239
0.0211
0.0217
25,804,624
-0.00(-5.65%)
Aug 21, 2020
0.0233
0.0242
0.0215
0.0230
42,530,096
-0.00(-1.29%)
Aug 20, 2020
0.0250
0.0250
0.0225
0.0233
24,388,498
-0.00(-6.43%)
Aug 19, 2020
0.0285
0.0285
0.0239
0.0249
29,544,608
-0.00(-3.86%)
Aug 18, 2020
0.0300
0.0323
0.0250
0.0259
27,830,992
-0.00(-3.72%)
Aug 17, 2020
0.0249
0.0283
0.0210
0.0269
84,796,072
-0.01(-22.25%)
Aug 14, 2020
0.0344
0.0370
0.0320
0.0346
36,096,300
+0.00(+8.46%)
Aug 13, 2020
0.0375
0.0375
0.0278
0.0319
34,322,424
+0.00(+7.77%)
Aug 12, 2020
0.0324
0.0324
0.0251
0.0296
70,075,728
-0.00(-10.30%)
Aug 11, 2020
0.0450
0.0467
0.0305
0.0330
105,243,152
-0.01(-14.73%)
Aug 10, 2020
0.0270
0.0389
0.0230
0.0387
146,218,496
+0.02(+72.00%)
Aug 07, 2020
0.0226
0.0226
0.0200
0.0225
81,602,600
+0.00(+2.27%)
Aug 06, 2020
0.0247
0.0282
0.0199
0.0220
117,160,872
-0.00(-7.56%)
Aug 05, 2020
0.0280
0.0295
0.0230
0.0238
66,322,420
-0.00(-8.46%)
Aug 04, 2020
0.0320
0.0320
0.0254
0.0260
55,582,976
-0.00(-10.34%)
Aug 03, 2020
0.0350
0.0350
0.0272
0.0290
28,903,868
-0.00(-6.45%)
Jul 31, 2020
0.0288
0.0380
0.0240
0.0310
43,716,100
+0.00(+8.77%)
Jul 30, 2020
0.0335
0.0335
0.0258
0.0285
57,804,876
-0.00(-5.00%)
Jul 29, 2020
0.0360
0.0370
0.0280
0.0300
88,140,768
-0.01(-14.53%)
Jul 28, 2020
0.0420
0.0440
0.0350
0.0351
49,631,336
-0.01(-14.39%)
Jul 27, 2020
0.0440
0.0450
0.0401
0.0410
20,970,364
-0.00(-2.38%)
Jul 24, 2020
0.0430
0.0449
0.0400
0.0420
26,940,700
-0.00(-6.67%)
Jul 23, 2020
0.0501
0.0530
0.0420
0.0450
37,134,112
-0.01(-10.00%)
Jul 22, 2020
0.0485
0.0650
0.0483
0.0500
104,177,344
+0.00(+2.04%)
Jul 21, 2020
0.0485
0.0500
0.0485
0.0490
6,044,689
+0.00(+0.20%)
Jul 20, 2020
0.0485
0.0500
0.0480
0.0489
5,740,347
+0.00(+0.20%)
Jul 17, 2020
0.0498
0.0498
0.0477
0.0488
8,383,100
-0.00(-0.41%)
Jul 16, 2020
0.0500
0.0507
0.0485
0.0490
6,358,234
-0.00(-3.92%)
Jul 15, 2020
0.0495
0.0510
0.0482
0.0510
11,142,546
+0.00(+3.24%)
Jul 14, 2020
0.0500
0.0520
0.0480
0.0494
11,198,514
-0.00(-1.20%)
Jul 13, 2020
0.0505
0.0518
0.0480
0.0500
22,074,048
-0.00(-2.72%)
Jul 10, 2020
0.0535
0.0535
0.0480
0.0514
23,929,400
-0.00(-5.34%)
Jul 09, 2020
0.0640
0.0650
0.0540
0.0543
9,799,531
-0.00(-3.72%)
Jul 08, 2020
0.0600
0.0600
0.0560
0.0564
14,035,602
-0.00(-4.41%)
Jul 07, 2020
0.0569
0.0629
0.0550
0.0590
27,122,566
+0.00(+8.26%)
Jul 06, 2020
0.0523
0.0590
0.0481
0.0545
43,902,996
+0.00(+5.01%)
Jul 02, 2020
0.0619
0.0683
0.0510
0.0519
53,510,400
-0.01(-15.47%)
Jul 01, 2020
0.0512
0.0748
0.0512
0.0614
58,007,696
+0.01(+19.22%)
Jun 30, 2020
0.0500
0.0610
0.0300
0.0515
93,684,776
-0.03(-37.20%)
Jun 29, 2020
0.0980
0.0980
0.0812
0.0820
20,880,298
-0.01(-15.03%)
Jun 26, 2020
0.1099
0.1099
0.0890
0.0965
17,403,200
-0.00(-4.83%)
Jun 25, 2020
0.1002
0.1100
0.0850
0.1014
25,134,256
-0.00(-0.10%)
Jun 24, 2020
0.1240
0.1240
0.0960
0.1015
29,004,988
-0.01(-9.78%)
Jun 23, 2020
0.1170
0.1220
0.0950
0.1125
33,436,180
-0.01(-8.24%)
Jun 22, 2020
0.1133
0.1340
0.1131
0.1226
24,742,688
+0.01(+8.30%)
Jun 19, 2020
0.1350
0.1469
0.0921
0.1132
85,329,696
-0.01(-11.22%)
Jun 18, 2020
0.1201
0.1490
0.1120
0.1275
113,196,000
+0.02(+22.24%)
Jun 17, 2020
0.0800
0.1140
0.0800
0.1043
81,188,712
+0.03(+33.04%)
Jun 16, 2020
0.0746
0.0832
0.0700
0.0784
37,130,392
+0.01(+12.00%)
Jun 15, 2020
0.0600
0.0719
0.0588
0.0700
38,083,512
+0.01(+16.86%)
Jun 12, 2020
0.0629
0.0629
0.0581
0.0599
19,875,800
-0.00(-0.17%)
Jun 11, 2020
0.0669
0.0670
0.0580
0.0600
36,201,312
-0.01(-10.31%)
Jun 10, 2020
0.0719
0.0745
0.0591
0.0669
42,474,648
-0.00(-3.04%)
Jun 09, 2020
0.0711
0.0820
0.0640
0.0690
49,387,976
-0.00(-0.58%)
Jun 08, 2020
0.0620
0.0699
0.0500
0.0694
118,722,384
+0.01(+9.46%)
Jun 05, 2020
0.0799
0.0800
0.0587
0.0634
76,107,296
-0.01(-9.30%)
Jun 04, 2020
0.0745
0.0832
0.0633
0.0699
89,916,856
+0.01(+10.43%)
Jun 03, 2020
0.0580
0.1044
0.0521
0.0633
200,412,944
+0.01(+22.44%)
Jun 02, 2020
0.0973
0.1075
0.0500
0.0517
209,241,456
-0.06(-53.38%)
Jun 01, 2020
0.1731
0.1794
0.0670
0.1109
227,124,992
-0.09(-44.85%)
May 29, 2020
0.2201
0.2450
0.1918
0.2011
40,804,300
+0.00(+0.55%)
May 28, 2020
0.1891
0.2699
0.1550
0.2000
91,788,704
-0.00(-0.50%)
May 27, 2020
0.1884
0.2440
0.1490
0.2010
103,953,896
+0.05(+34.09%)
May 26, 2020
0.0829
0.1548
0.0800
0.1499
145,244,416
+0.08(+113.84%)
May 22, 2020
0.0650
0.0725
0.0580
0.0701
39,844,300
+0.01(+12.16%)
May 21, 2020
0.0749
0.0780
0.0501
0.0625
90,223,696
-0.01(-9.29%)
May 20, 2020
0.0470
0.0725
0.0440
0.0689
96,577,080
+0.03(+67.23%)
May 19, 2020
0.0340
0.0442
0.0326
0.0412
76,133,568
+0.01(+31.21%)
May 18, 2020
0.0319
0.0357
0.0230
0.0314
84,575,264
+0.01(+46.73%)
May 15, 2020
0.0204
0.0220
0.0160
0.0214
34,765,900
+0.00(+18.89%)
May 14, 2020
0.0245
0.0248
0.0170
0.0180
54,680,552
-0.00(-14.29%)
May 13, 2020
0.0229
0.0240
0.0190
0.0210
48,185,708
-0.00(-8.70%)
May 12, 2020
0.0240
0.0245
0.0190
0.0230
56,180,392
-0.00(-2.13%)
May 11, 2020
0.0290
0.0300
0.0221
0.0235
47,333,552
-0.00(-16.07%)
May 08, 2020
0.0290
0.0316
0.0250
0.0280
38,553,800
-0.00(-4.44%)
May 07, 2020
0.0337
0.0337
0.0247
0.0293
47,931,528
-0.00(-6.39%)
May 06, 2020
0.0320
0.0345
0.0285
0.0313
41,192,704
+0.00(+6.10%)
May 05, 2020
0.0305
0.0355
0.0277
0.0295
72,538,704
+0.00(+0.68%)
May 04, 2020
0.0306
0.0370
0.0270
0.0293
62,283,904
+0.00(+10.98%)
May 01, 2020
0.0302
0.0420
0.0198
0.0264
118,127,800
-0.00(-8.97%)
Apr 30, 2020
0.0540
0.0552
0.0265
0.0290
88,075,576
-0.02(-39.33%)
Apr 29, 2020
0.0670
0.0940
0.0421
0.0478
126,462,128
-0.01(-21.64%)
Apr 28, 2020
0.0170
0.0630
0.0169
0.0610
86,705,760
+0.05(+320.69%)
Apr 27, 2020
0.0150
0.0179
0.0131
0.0145
20,723,752
+0.00(+18.85%)
Apr 24, 2020
0.0160
0.0160
0.0110
0.0122
19,208,700
-0.00(-18.67%)
Apr 23, 2020
0.0132
0.0180
0.0113
0.0150
20,685,932
+0.00(+13.64%)
Apr 22, 2020
0.0127
0.0196
0.0099
0.0132
28,198,172
+0.00(+6.45%)
Apr 21, 2020
0.0200
0.0200
0.0099
0.0124
27,501,240
-0.01(-36.73%)
Apr 20, 2020
0.0395
0.0395
0.0158
0.0196
18,404,688
-0.02(-48.01%)
Apr 17, 2020
0.0530
0.0685
0.0272
0.0377
13,418,000
-0.02(-30.19%)
Apr 16, 2020
0.0680
0.0780
0.0435
0.0540
8,812,439
+0.00(+0.00%)
Apr 15, 2020
0.0290
0.0637
0.0250
0.0540
6,850,710
+0.03(+92.86%)
Apr 14, 2020
0.0159
0.0425
0.0125
0.0280
4,343,912
+0.02(+115.38%)
Apr 13, 2020
0.0179
0.0180
0.0128
0.0130
1,533,693
+0.00(+8.33%)
Apr 09, 2020
0.0129
0.0212
0.0105
0.0120
1,452,900
-0.00(-11.11%)
Apr 08, 2020
0.0200
0.0200
0.0125
0.0135
1,763,192
-0.00(-18.18%)
Apr 07, 2020
0.0234
0.0234
0.0165
0.0165
1,126,333
-0.00(-13.16%)
Apr 06, 2020
0.0415
0.0415
0.0171
0.0190
922,235
+0.00(+11.76%)
Apr 03, 2020
0.0190
0.0250
0.0170
0.0170
1,455,500
+0.00(+13.33%)
Apr 02, 2020
0.0315
0.0315
0.0150
0.0150
1,213,910
-0.01(-44.44%)
Apr 01, 2020
0.0300
0.0300
0.0198
0.0270
1,254,198
-0.00(-10.00%)
Mar 31, 2020
0.0315
0.0400
0.0201
0.0300
1,460,271
-0.01(-14.29%)
Mar 30, 2020
0.0500
0.0600
0.0318
0.0350
1,153,564
-0.00(-12.50%)
Mar 27, 2020
0.0500
0.0500
0.0340
0.0400
736,600
+0.01(+32.45%)
Mar 26, 2020
0.0800
0.1000
0.0273
0.0302
1,161,545
-0.03(-49.67%)
Mar 25, 2020
0.1050
0.1350
0.0500
0.0600
629,732
+0.01(+17.42%)
Mar 24, 2020
0.0900
0.1000
0.0511
0.0511
576,889
-0.03(-39.88%)
Mar 23, 2020
0.1000
0.1450
0.0850
0.0850
1,114,421
+0.01(+6.25%)
Mar 20, 2020
0.0700
0.1000
0.0700
0.0800
463,800
+0.01(+14.29%)
Mar 19, 2020
0.1120
0.1700
0.0700
0.0700
1,095,444
-0.04(-36.36%)
Mar 18, 2020
0.3000
0.3000
0.1100
0.1100
200,758
-0.04(-26.67%)
Mar 17, 2020
0.1500
0.2450
0.1200
0.1500
537,740
+0.02(+15.38%)
Mar 16, 2020
0.2000
0.2000
0.1299
0.1300
81,242
-0.02(-12.16%)
Mar 13, 2020
0.1900
0.1900
0.1200
0.1480
317,200
-0.01(-4.52%)
Mar 12, 2020
0.1700
0.1800
0.1100
0.1550
285,800
-0.02(-8.82%)
Mar 11, 2020
0.2000
0.2099
0.1400
0.1700
138,879
-0.03(-15.00%)
Mar 10, 2020
0.2000
0.3000
0.2000
0.2000
264,245
-0.05(-20.00%)
Mar 09, 2020
0.1700
0.2500
0.1010
0.2500
447,224
+0.08(+47.06%)
Mar 06, 2020
0.2100
0.2700
0.1501
0.1700
260,300
-0.08(-32.00%)
Mar 05, 2020
0.3000
0.3200
0.1700
0.2500
221,611
-0.10(-28.57%)
Mar 04, 2020
0.5500
0.5500
0.3000
0.3500
188,559
-0.20(-36.36%)
Mar 03, 2020
0.4500
0.6600
0.3000
0.5500
195,628
+0.30(+119.12%)
Mar 02, 2020
0.3500
0.3500
0.2359
0.2510
103,865
-0.10(-28.29%)
Feb 28, 2020
0.2613
0.4000
0.2613
0.3500
83,000
+0.00(+0.00%)
Feb 27, 2020
0.3800
0.3800
0.3500
0.3500
65,400
-0.07(-16.67%)
Feb 26, 2020
0.4000
0.4500
0.3500
0.4200
90,950
+0.12(+40.00%)
Feb 25, 2020
0.7000
0.7000
0.3000
0.3000
172,194
-0.35(-53.85%)
Feb 24, 2020
0.5500
0.6600
0.4000
0.6500
87,946
+0.10(+18.18%)
Feb 21, 2020
1.250
1.250
0.5200
0.5500
30,100
-0.90(-62.07%)
Feb 20, 2020
1.500
1.650
1.450
1.450
2,231
-0.31(-17.61%)
Feb 19, 2020
2.250
2.250
1.760
1.760
2,101
-1.15(-39.52%)
Feb 18, 2020
3.000
3.000
2.910
2.910
1,000
-0.29(-9.06%)
Feb 14, 2020
3.010
3.200
3.000
3.200
5,100
-0.15(-4.48%)
Feb 13, 2020
3.350
3.350
3.350
50
+0.00(+0.00%)
Feb 11, 2020
3.350
3.350
3.350
0
+0.10(+3.08%)
Feb 06, 2020
3.250
3.250
3.250
0
+0.00(+0.00%)
Feb 05, 2020
3.250
3.250
3.250
3.250
100
+0.00(+0.00%)
Feb 03, 2020
3.250
3.250
3.250
0
+0.00(+0.00%)
Jan 31, 2020
3.250
3.250
3.250
3.250
100
-0.10(-2.99%)
Jan 30, 2020
3.350
3.350
3.350
11
+0.00(+0.00%)
Jan 29, 2020
3.250
3.350
3.250
3.350
1,000
-0.10(-2.90%)
Jan 28, 2020
3.450
3.450
3.450
50
+0.00(+0.00%)
Jan 27, 2020
3.450
3.450
3.450
5
+0.00(+0.00%)
Jan 24, 2020
3.450
3.450
3.450
3.450
100
-0.10(-2.82%)
Jan 21, 2020
3.550
3.550
3.550
0
+0.00(+0.00%)
Jan 16, 2020
3.550
3.550
3.550
0
+0.05(+1.43%)
Jan 15, 2020
3.500
3.500
3.500
8
+0.00(+0.00%)
Jan 14, 2020
3.500
3.500
3.500
1
+0.00(+0.00%)
Jan 10, 2020
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 09, 2020
3.500
3.500
3.500
8
+0.00(+0.00%)
Jan 08, 2020
3.500
3.500
3.500
3.500
160
-4.50(-56.25%)
Jan 07, 2020
8.000
8.000
8.000
11
+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.