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
Tauriga Sciences Inc
(OP:
TAUG
)
N/A
UNCHANGED
Last Price
Updated: 3:23 PM EST, Jan 13, 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, 2019
0.0380
0.0445
0.0380
0.0445
532,100
+0.01(+16.19%)
Dec 30, 2019
0.0420
0.0420
0.0380
0.0383
539,258
-0.00(-8.81%)
Dec 27, 2019
0.0450
0.0475
0.0350
0.0420
686,600
-0.00(-6.67%)
Dec 26, 2019
0.0490
0.0508
0.0421
0.0450
1,185,703
-0.01(-10.00%)
Dec 24, 2019
0.0540
0.0550
0.0345
0.0500
3,096,700
-0.00(-6.02%)
Dec 23, 2019
0.0401
0.0540
0.0320
0.0532
10,110,681
+0.02(+77.33%)
Dec 20, 2019
0.0270
0.0301
0.0270
0.0300
133,400
+0.00(+3.45%)
Dec 19, 2019
0.0282
0.0348
0.0245
0.0290
327,798
-0.00(-3.01%)
Dec 18, 2019
0.0294
0.0304
0.0290
0.0299
174,130
+0.00(+6.03%)
Dec 17, 2019
0.0300
0.0300
0.0282
0.0282
161,116
-0.00(-5.37%)
Dec 16, 2019
0.0268
0.0340
0.0268
0.0298
458,169
-0.00(-5.40%)
Dec 13, 2019
0.0250
0.0315
0.0250
0.0315
618,100
+0.01(+26.00%)
Dec 12, 2019
0.0258
0.0300
0.0246
0.0250
74,727
-0.00(-9.09%)
Dec 11, 2019
0.0275
0.0345
0.0250
0.0275
204,359
-0.00(-14.06%)
Dec 10, 2019
0.0345
0.0345
0.0260
0.0320
271,297
+0.00(+6.67%)
Dec 09, 2019
0.0349
0.0349
0.0285
0.0300
148,122
+0.00(+0.33%)
Dec 06, 2019
0.0350
0.0350
0.0285
0.0299
49,100
-0.00(-0.33%)
Dec 05, 2019
0.0310
0.0352
0.0280
0.0300
98,368
+0.00(+10.29%)
Dec 04, 2019
0.0300
0.0327
0.0260
0.0272
41,009
-0.00(-2.86%)
Dec 03, 2019
0.0349
0.0349
0.0250
0.0280
243,130
+0.00(+5.66%)
Dec 02, 2019
0.0285
0.0365
0.0265
0.0265
67,506
-0.00(-15.34%)
Nov 29, 2019
0.0333
0.0340
0.0270
0.0313
34,800
+0.00(+3.99%)
Nov 27, 2019
0.0270
0.0370
0.0255
0.0301
834,300
+0.01(+20.40%)
Nov 26, 2019
0.0280
0.0280
0.0240
0.0250
354,894
-0.00(-10.71%)
Nov 25, 2019
0.0319
0.0379
0.0153
0.0280
455,369
+0.00(+0.72%)
Nov 22, 2019
0.0255
0.0340
0.0255
0.0278
436,900
-0.00(-5.76%)
Nov 21, 2019
0.0294
0.0305
0.0266
0.0295
499,384
+0.00(+3.15%)
Nov 20, 2019
0.0294
0.0294
0.0276
0.0286
245,726
-0.00(-2.72%)
Nov 19, 2019
0.0299
0.0343
0.0281
0.0294
159,117
-0.00(-6.67%)
Nov 18, 2019
0.0300
0.0327
0.0280
0.0315
210,227
+0.00(+5.00%)
Nov 15, 2019
0.0300
0.0300
0.0280
0.0300
134,700
+0.00(+0.67%)
Nov 14, 2019
0.0307
0.0345
0.0290
0.0298
545,788
-0.00(-2.61%)
Nov 13, 2019
0.0339
0.0339
0.0303
0.0306
145,178
-0.00(-8.93%)
Nov 12, 2019
0.0320
0.0372
0.0315
0.0336
166,060
+0.00(+0.30%)
Nov 11, 2019
0.0320
0.0395
0.0320
0.0335
244,247
-0.00(-1.18%)
Nov 08, 2019
0.0350
0.0362
0.0336
0.0339
74,400
-0.00(-8.13%)
Nov 07, 2019
0.0350
0.0398
0.0350
0.0369
37,317
+0.00(+5.43%)
Nov 06, 2019
0.0400
0.0400
0.0350
0.0350
106,436
-0.00(-2.23%)
Nov 05, 2019
0.0356
0.0400
0.0356
0.0358
209,456
-0.00(-2.19%)
Nov 04, 2019
0.0335
0.0400
0.0335
0.0366
208,588
+0.00(+1.10%)
Nov 01, 2019
0.0360
0.0385
0.0350
0.0362
120,900
+0.00(+3.43%)
Oct 31, 2019
0.0400
0.0400
0.0320
0.0350
119,798
-0.00(-0.28%)
Oct 30, 2019
0.0335
0.0383
0.0335
0.0351
151,828
-0.00(-0.57%)
Oct 29, 2019
0.0450
0.0450
0.0353
0.0353
407,576
+0.00(+5.37%)
Oct 28, 2019
0.0370
0.0370
0.0335
0.0335
323,504
+0.00(+1.52%)
Oct 25, 2019
0.0355
0.0385
0.0330
0.0330
834,900
-0.00(-10.81%)
Oct 24, 2019
0.0480
0.0480
0.0330
0.0370
815,941
-0.00(-2.63%)
Oct 23, 2019
0.0550
0.0590
0.0335
0.0380
4,040,642
-0.01(-26.92%)
Oct 22, 2019
0.0440
0.1000
0.0400
0.0520
7,344,823
+0.02(+53.39%)
Oct 21, 2019
0.0300
0.0339
0.0300
0.0339
208,083
+0.00(+7.28%)
Oct 18, 2019
0.0300
0.0360
0.0300
0.0316
288,000
+0.00(+5.33%)
Oct 17, 2019
0.0333
0.0350
0.0300
0.0300
219,180
-0.00(-9.91%)
Oct 16, 2019
0.0336
0.0400
0.0333
0.0333
142,348
-0.00(-12.37%)
Oct 15, 2019
0.0335
0.0380
0.0335
0.0380
96,901
+0.00(+7.34%)
Oct 14, 2019
0.0352
0.0358
0.0333
0.0354
80,101
-0.00(-1.12%)
Oct 11, 2019
0.0390
0.0400
0.0340
0.0358
210,700
-0.00(-0.83%)
Oct 10, 2019
0.0390
0.0400
0.0353
0.0361
229,472
-0.00(-5.25%)
Oct 09, 2019
0.0355
0.0419
0.0355
0.0381
27,043
-0.00(-4.75%)
Oct 08, 2019
0.0453
0.0453
0.0400
0.0400
150,185
+0.00(+2.56%)
Oct 07, 2019
0.0360
0.0449
0.0333
0.0390
214,072
+0.00(+2.63%)
Oct 04, 2019
0.0440
0.0440
0.0360
0.0380
178,500
-0.00(-2.56%)
Oct 03, 2019
0.0460
0.0460
0.0364
0.0390
345,979
-0.00(-3.94%)
Oct 02, 2019
0.0460
0.0460
0.0406
0.0406
72,407
+0.00(+0.00%)
Oct 01, 2019
0.0405
0.0460
0.0405
0.0406
11,997
+0.00(+1.25%)
Sep 30, 2019
0.0560
0.0560
0.0361
0.0401
171,569
-0.01(-19.80%)
Sep 27, 2019
0.0500
0.0500
0.0480
0.0500
168,000
+0.00(+0.20%)
Sep 26, 2019
0.0550
0.0550
0.0478
0.0499
46,664
-0.00(-0.20%)
Sep 25, 2019
0.0520
0.0572
0.0470
0.0500
306,599
+0.00(+0.00%)
Sep 24, 2019
0.0492
0.0513
0.0300
0.0500
191,734
+0.00(+0.60%)
Sep 23, 2019
0.0445
0.0575
0.0445
0.0497
331,432
+0.00(+2.26%)
Sep 20, 2019
0.0497
0.0575
0.0415
0.0486
549,300
+0.00(+8.72%)
Sep 19, 2019
0.0420
0.0500
0.0400
0.0447
401,484
+0.00(+11.47%)
Sep 18, 2019
0.0625
0.0625
0.0400
0.0401
766,206
-0.02(-35.74%)
Sep 17, 2019
0.0310
0.0890
0.0286
0.0624
1,033,018
+0.03(+93.79%)
Sep 16, 2019
0.0300
0.0340
0.0291
0.0322
264,886
+0.00(+11.03%)
Sep 13, 2019
0.0295
0.0295
0.0268
0.0290
127,800
+0.00(+0.00%)
Sep 12, 2019
0.0262
0.0290
0.0261
0.0290
227,624
+0.00(+0.00%)
Sep 11, 2019
0.0270
0.0290
0.0230
0.0290
242,004
+0.00(+0.00%)
Sep 10, 2019
0.0255
0.0290
0.0225
0.0290
349,919
-0.00(-2.68%)
Sep 09, 2019
0.0233
0.0298
0.0220
0.0298
323,200
+0.01(+24.17%)
Sep 06, 2019
0.0242
0.0270
0.0240
0.0240
139,600
-0.00(-11.44%)
Sep 05, 2019
0.0300
0.0310
0.0240
0.0271
638,471
-0.00(-6.23%)
Sep 04, 2019
0.0310
0.0310
0.0241
0.0289
380,498
+0.00(+15.60%)
Sep 03, 2019
0.0220
0.0280
0.0220
0.0250
175,152
+0.00(+0.00%)
Aug 30, 2019
0.0279
0.0279
0.0250
0.0250
144,900
-0.00(-10.39%)
Aug 29, 2019
0.0279
0.0281
0.0260
0.0279
102,227
-0.00(-2.11%)
Aug 28, 2019
0.0260
0.0299
0.0260
0.0285
86,192
+0.00(+1.79%)
Aug 27, 2019
0.0270
0.0310
0.0260
0.0280
217,079
-0.00(-4.76%)
Aug 26, 2019
0.0286
0.0310
0.0270
0.0294
131,306
-0.00(-5.16%)
Aug 23, 2019
0.0270
0.0310
0.0270
0.0310
195,700
+0.00(+14.81%)
Aug 22, 2019
0.0253
0.0300
0.0253
0.0270
227,646
-0.00(-11.48%)
Aug 21, 2019
0.0276
0.0305
0.0265
0.0305
95,093
+0.00(+0.66%)
Aug 20, 2019
0.0260
0.0330
0.0260
0.0303
211,000
+0.00(+1.00%)
Aug 19, 2019
0.0350
0.0350
0.0261
0.0300
177,934
-0.00(-2.60%)
Aug 16, 2019
0.0275
0.0310
0.0266
0.0308
285,700
-0.00(-6.38%)
Aug 15, 2019
0.0300
0.0344
0.0265
0.0329
92,350
-0.00(-4.64%)
Aug 14, 2019
0.0370
0.0370
0.0300
0.0345
165,600
+0.00(+14.62%)
Aug 13, 2019
0.0256
0.0350
0.0252
0.0301
478,480
+0.00(+3.44%)
Aug 12, 2019
0.0269
0.0310
0.0264
0.0291
297,242
-0.00(-0.68%)
Aug 09, 2019
0.0300
0.0300
0.0285
0.0293
305,000
-0.00(-2.33%)
Aug 08, 2019
0.0340
0.0340
0.0300
0.0300
173,502
-0.00(-7.12%)
Aug 07, 2019
0.0252
0.0350
0.0250
0.0323
369,800
+0.01(+28.17%)
Aug 06, 2019
0.0280
0.0300
0.0246
0.0252
263,259
-0.00(-10.00%)
Aug 05, 2019
0.0313
0.0319
0.0230
0.0280
244,735
-0.00(-13.04%)
Aug 02, 2019
0.0327
0.0364
0.0322
0.0322
62,600
-0.00(-12.74%)
Aug 01, 2019
0.0341
0.0379
0.0320
0.0369
77,241
-0.00(-3.66%)
Jul 31, 2019
0.0385
0.0400
0.0326
0.0383
165,886
-0.00(-2.79%)
Jul 30, 2019
0.0425
0.0425
0.0394
0.0394
272,750
-0.00(-7.08%)
Jul 29, 2019
0.0400
0.0424
0.0399
0.0424
421,061
+0.00(+5.74%)
Jul 26, 2019
0.0438
0.0438
0.0400
0.0401
308,900
-0.00(-2.91%)
Jul 25, 2019
0.0416
0.0442
0.0400
0.0413
235,042
+0.00(+0.24%)
Jul 24, 2019
0.0405
0.0424
0.0400
0.0412
174,143
-0.00(-1.90%)
Jul 23, 2019
0.0452
0.0504
0.0400
0.0420
130,975
+0.00(+0.00%)
Jul 22, 2019
0.0500
0.0500
0.0400
0.0420
97,140
-0.01(-16.00%)
Jul 19, 2019
0.0440
0.0500
0.0400
0.0500
108,900
+0.01(+13.64%)
Jul 18, 2019
0.0500
0.0500
0.0440
0.0440
62,485
-0.01(-12.00%)
Jul 17, 2019
0.0439
0.0530
0.0439
0.0500
365,176
-0.00(-7.24%)
Jul 16, 2019
0.0469
0.0539
0.0420
0.0539
160,411
+0.01(+22.50%)
Jul 15, 2019
0.0498
0.0530
0.0424
0.0440
209,794
-0.00(-9.09%)
Jul 12, 2019
0.0400
0.0555
0.0400
0.0484
715,600
+0.01(+12.82%)
Jul 11, 2019
0.0430
0.0497
0.0400
0.0429
486,682
-0.00(-2.50%)
Jul 10, 2019
0.0500
0.0599
0.0438
0.0440
184,902
-0.01(-20.00%)
Jul 09, 2019
0.0570
0.0595
0.0500
0.0550
77,854
+0.00(+0.00%)
Jul 08, 2019
0.0649
0.0649
0.0500
0.0550
368,497
-0.01(-13.66%)
Jul 05, 2019
0.0605
0.0649
0.0605
0.0637
50,500
+0.00(+4.43%)
Jul 03, 2019
0.0650
0.0650
0.0606
0.0610
82,700
+0.00(+0.33%)
Jul 02, 2019
0.0608
0.0667
0.0608
0.0608
171,950
-0.01(-9.66%)
Jul 01, 2019
0.0640
0.0679
0.0607
0.0673
18,239
-0.00(-0.88%)
Jun 28, 2019
0.0650
0.0679
0.0606
0.0679
85,900
+0.00(+4.14%)
Jun 27, 2019
0.0665
0.0665
0.0640
0.0652
79,928
+0.00(+1.09%)
Jun 26, 2019
0.0694
0.0694
0.0645
0.0645
259,633
-0.00(-5.84%)
Jun 25, 2019
0.0708
0.0711
0.0655
0.0685
112,326
-0.00(-2.14%)
Jun 24, 2019
0.0654
0.0718
0.0654
0.0700
60,440
-0.00(-0.28%)
Jun 21, 2019
0.0789
0.0789
0.0685
0.0702
213,900
-0.00(-3.17%)
Jun 20, 2019
0.0789
0.0790
0.0710
0.0725
101,072
-0.00(-5.84%)
Jun 19, 2019
0.0722
0.0790
0.0700
0.0770
318,690
+0.00(+3.77%)
Jun 18, 2019
0.0723
0.0742
0.0700
0.0742
93,207
-0.00(-0.54%)
Jun 17, 2019
0.0680
0.0790
0.0680
0.0746
141,522
+0.01(+8.91%)
Jun 14, 2019
0.0690
0.0729
0.0653
0.0685
78,800
-0.00(-0.72%)
Jun 13, 2019
0.0684
0.0730
0.0683
0.0690
67,497
+0.00(+0.00%)
Jun 12, 2019
0.0683
0.0745
0.0683
0.0690
125,898
+0.00(+0.00%)
Jun 11, 2019
0.0685
0.0690
0.0683
0.0690
70,864
-0.00(-3.50%)
Jun 10, 2019
0.0690
0.0745
0.0683
0.0715
93,350
+0.00(+3.62%)
Jun 07, 2019
0.0730
0.0730
0.0683
0.0690
16,900
-0.00(-0.43%)
Jun 06, 2019
0.0750
0.0750
0.0683
0.0693
113,401
-0.00(-3.21%)
Jun 05, 2019
0.0692
0.0790
0.0687
0.0716
86,551
+0.00(+2.29%)
Jun 04, 2019
0.0721
0.0760
0.0700
0.0700
167,277
-0.00(-2.91%)
Jun 03, 2019
0.0790
0.0790
0.0720
0.0721
103,817
-0.00(-5.38%)
May 31, 2019
0.0683
0.0777
0.0683
0.0762
63,000
-0.00(-2.81%)
May 30, 2019
0.0800
0.0800
0.0711
0.0784
97,749
+0.00(+1.82%)
May 29, 2019
0.0729
0.0790
0.0700
0.0770
512,648
+0.00(+4.76%)
May 28, 2019
0.0749
0.0749
0.0725
0.0735
95,035
-0.00(-1.87%)
May 24, 2019
0.0749
0.0749
0.0683
0.0749
93,900
+0.00(+2.60%)
May 23, 2019
0.0723
0.0745
0.0687
0.0730
70,253
+0.00(+6.88%)
May 22, 2019
0.0733
0.0760
0.0680
0.0683
205,808
-0.01(-10.25%)
May 21, 2019
0.0651
0.0790
0.0651
0.0761
150,043
+0.01(+11.91%)
May 20, 2019
0.0717
0.0717
0.0650
0.0680
338,857
-0.01(-13.92%)
May 17, 2019
0.0711
0.0790
0.0690
0.0790
419,700
+0.01(+11.11%)
May 16, 2019
0.0700
0.0792
0.0690
0.0711
316,098
-0.01(-10.57%)
May 15, 2019
0.0710
0.0850
0.0700
0.0795
189,070
+0.01(+11.97%)
May 14, 2019
0.0795
0.0795
0.0710
0.0710
183,623
-0.00(-0.42%)
May 13, 2019
0.0750
0.0750
0.0710
0.0713
205,693
-0.00(-2.46%)
May 10, 2019
0.0710
0.0990
0.0710
0.0731
134,700
+0.00(+2.96%)
May 09, 2019
0.0769
0.0780
0.0710
0.0710
337,747
-0.01(-9.21%)
May 08, 2019
0.0900
0.0900
0.0700
0.0782
259,357
-0.01(-13.01%)
May 07, 2019
0.0900
0.0949
0.0755
0.0899
96,319
-0.00(-0.11%)
May 06, 2019
0.0800
0.0900
0.0710
0.0900
169,384
+0.01(+12.50%)
May 03, 2019
0.1000
0.1000
0.0761
0.0800
401,600
-0.01(-11.11%)
May 02, 2019
0.0800
0.1000
0.0710
0.0900
191,502
+0.01(+14.07%)
May 01, 2019
0.0800
0.0980
0.0738
0.0789
264,588
-0.00(-1.38%)
Apr 30, 2019
0.0810
0.0868
0.0770
0.0800
209,913
-0.01(-5.88%)
Apr 29, 2019
0.0850
0.0940
0.0800
0.0850
250,388
+0.00(+0.00%)
Apr 26, 2019
0.0927
0.0950
0.0820
0.0850
231,000
-0.00(-5.03%)
Apr 25, 2019
0.0950
0.0950
0.0851
0.0895
335,718
-0.00(-3.97%)
Apr 24, 2019
0.0885
0.1050
0.0851
0.0932
284,421
-0.00(-1.79%)
Apr 23, 2019
0.1080
0.1100
0.0858
0.0949
533,310
-0.02(-13.73%)
Apr 22, 2019
0.1400
0.1400
0.1060
0.1100
370,562
-0.02(-12.56%)
Apr 18, 2019
0.1489
0.1489
0.1120
0.1258
170,300
-0.02(-15.51%)
Apr 17, 2019
0.1190
0.1489
0.1110
0.1489
468,648
+0.03(+29.48%)
Apr 16, 2019
0.1370
0.1370
0.1100
0.1150
252,460
-0.01(-11.33%)
Apr 15, 2019
0.1300
0.1389
0.1220
0.1297
83,544
+0.01(+7.10%)
Apr 12, 2019
0.1000
0.1370
0.1000
0.1211
161,800
+0.00(+0.58%)
Apr 11, 2019
0.1540
0.1540
0.1200
0.1204
283,962
-0.01(-5.94%)
Apr 10, 2019
0.0900
0.1400
0.0900
0.1280
1,168,607
-0.02(-13.69%)
Apr 09, 2019
0.1590
0.1590
0.1483
0.1483
741,234
-0.01(-7.31%)
Apr 08, 2019
0.1950
0.1950
0.1600
0.1600
276,096
-0.02(-13.04%)
Apr 05, 2019
0.1900
0.1910
0.1720
0.1840
105,300
-0.01(-2.95%)
Apr 04, 2019
0.2200
0.2200
0.1750
0.1896
416,630
-0.02(-9.71%)
Apr 03, 2019
0.2200
0.2200
0.2000
0.2100
131,528
-0.01(-2.33%)
Apr 02, 2019
0.2010
0.2300
0.2000
0.2150
208,033
+0.01(+2.77%)
Apr 01, 2019
0.2100
0.2295
0.1900
0.2092
836,238
+0.02(+8.68%)
Mar 29, 2019
0.1970
0.2090
0.1850
0.1925
155,100
-0.01(-3.75%)
Mar 28, 2019
0.2090
0.2090
0.1900
0.2000
201,284
-0.00(-2.20%)
Mar 27, 2019
0.2010
0.2100
0.1900
0.2045
206,904
-0.01(-4.66%)
Mar 26, 2019
0.2300
0.2300
0.1860
0.2145
393,024
-0.02(-6.74%)
Mar 25, 2019
0.1735
0.2330
0.1669
0.2300
755,566
+0.06(+33.02%)
Mar 22, 2019
0.1700
0.1735
0.1601
0.1729
183,100
+0.01(+3.22%)
Mar 21, 2019
0.1690
0.1700
0.1600
0.1675
179,413
-0.00(-0.89%)
Mar 20, 2019
0.1940
0.1940
0.1510
0.1690
413,927
-0.00(-0.59%)
Mar 19, 2019
0.1850
0.2000
0.1650
0.1700
388,037
-0.01(-5.61%)
Mar 18, 2019
0.1449
0.1950
0.1425
0.1801
1,833,763
-0.03(-13.87%)
Mar 15, 2019
0.2410
0.2780
0.1801
0.2091
2,655,200
-0.03(-11.02%)
Mar 14, 2019
0.2250
0.3650
0.2130
0.2350
6,144,392
+0.04(+23.68%)
Mar 13, 2019
0.1395
0.2100
0.1395
0.1900
2,237,797
+0.05(+34.66%)
Mar 12, 2019
0.1000
0.1750
0.0950
0.1411
2,215,484
+0.05(+56.78%)
Mar 11, 2019
0.0900
0.1100
0.0740
0.0900
647,489
+0.01(+12.50%)
Mar 08, 2019
0.0795
0.0800
0.0790
0.0800
211,800
+0.00(+0.63%)
Mar 07, 2019
0.0790
0.0795
0.0740
0.0795
116,983
+0.00(+0.63%)
Mar 06, 2019
0.0700
0.0790
0.0621
0.0790
227,036
+0.01(+13.67%)
Mar 05, 2019
0.0720
0.0720
0.0695
0.0695
30,737
-0.00(-3.47%)
Mar 04, 2019
0.0700
0.0720
0.0659
0.0720
206,113
+0.01(+7.95%)
Mar 01, 2019
0.0596
0.0700
0.0545
0.0667
321,500
+0.01(+11.17%)
Feb 28, 2019
0.0630
0.0630
0.0550
0.0600
121,344
-0.00(-1.96%)
Feb 27, 2019
0.0616
0.0700
0.0610
0.0612
160,819
+0.00(+0.16%)
Feb 26, 2019
0.0640
0.0675
0.0610
0.0611
411,598
-0.01(-9.48%)
Feb 25, 2019
0.0769
0.0769
0.0620
0.0675
241,291
+0.00(+5.80%)
Feb 22, 2019
0.0716
0.0716
0.0632
0.0638
180,300
-0.01(-10.14%)
Feb 21, 2019
0.0680
0.0720
0.0670
0.0710
97,349
+0.00(+5.97%)
Feb 20, 2019
0.0665
0.0720
0.0630
0.0670
381,055
+0.00(+0.75%)
Feb 19, 2019
0.0665
0.0665
0.0634
0.0665
138,603
+0.00(+5.56%)
Feb 15, 2019
0.0665
0.0720
0.0620
0.0630
85,900
-0.00(-3.08%)
Feb 14, 2019
0.0665
0.0665
0.0620
0.0650
124,721
-0.00(-2.26%)
Feb 13, 2019
0.0625
0.0665
0.0615
0.0665
267,937
+0.00(+6.40%)
Feb 12, 2019
0.0701
0.0770
0.0615
0.0625
466,695
-0.01(-12.95%)
Feb 11, 2019
0.0778
0.0778
0.0655
0.0718
191,350
+0.00(+1.41%)
Feb 08, 2019
0.0712
0.0720
0.0690
0.0708
625,100
-0.00(-0.56%)
Feb 07, 2019
0.0710
0.0712
0.0690
0.0712
896,464
+0.00(+4.71%)
Feb 06, 2019
0.0629
0.0680
0.0550
0.0680
432,864
+0.01(+26.63%)
Feb 05, 2019
0.0714
0.0714
0.0536
0.0537
717,430
-0.00(-7.41%)
Feb 04, 2019
0.0550
0.0580
0.0515
0.0580
260,331
+0.01(+11.75%)
Feb 01, 2019
0.0490
0.0520
0.0440
0.0519
299,000
+0.00(+3.80%)
Jan 31, 2019
0.0448
0.0500
0.0420
0.0500
366,947
+0.01(+11.86%)
Jan 30, 2019
0.0400
0.0450
0.0388
0.0447
223,448
+0.00(+11.75%)
Jan 29, 2019
0.0455
0.0455
0.0400
0.0400
180,295
+0.00(+0.00%)
Jan 28, 2019
0.0459
0.0460
0.0400
0.0400
188,620
-0.01(-12.85%)
Jan 25, 2019
0.0400
0.0464
0.0390
0.0459
140,200
+0.01(+14.75%)
Jan 24, 2019
0.0390
0.0449
0.0390
0.0400
68,619
+0.00(+2.56%)
Jan 23, 2019
0.0400
0.0500
0.0390
0.0390
133,643
+0.00(+0.00%)
Jan 22, 2019
0.0391
0.0500
0.0390
0.0390
119,323
+0.00(+5.41%)
Jan 18, 2019
0.0350
0.0370
0.0310
0.0370
97,800
+0.00(+5.71%)
Jan 17, 2019
0.0338
0.0350
0.0305
0.0350
129,165
+0.00(+1.45%)
Jan 16, 2019
0.0463
0.0463
0.0270
0.0345
330,092
-0.01(-17.86%)
Jan 15, 2019
0.0360
0.0475
0.0360
0.0420
178,847
+0.00(+3.70%)
Jan 14, 2019
0.0500
0.0500
0.0405
0.0405
282,353
-0.01(-18.18%)
Jan 11, 2019
0.0524
0.0524
0.0350
0.0495
497,100
+0.01(+41.43%)
Jan 10, 2019
0.0475
0.0580
0.0270
0.0350
1,107,915
-0.01(-27.08%)
Jan 09, 2019
0.0480
0.0500
0.0445
0.0480
546,676
+0.00(+7.87%)
Jan 08, 2019
0.0370
0.0500
0.0315
0.0445
1,502,089
+0.01(+30.50%)
Jan 07, 2019
0.0330
0.0370
0.0313
0.0341
552,811
+0.00(+10.00%)
Jan 04, 2019
0.0300
0.0314
0.0247
0.0310
700,000
+0.00(+10.71%)
Jan 03, 2019
0.0260
0.0290
0.0250
0.0280
328,471
+0.00(+13.36%)
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.