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
Defense Technologies International Corp
(OP:
DTII
)
0.0490
+0.0040 (+8.89%)
Streaming Delayed Price
Updated: 1:51 PM EDT, Jun 11, 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, 2020
0.0170
0.0170
0.0170
859,556
+0.00(+9.68%)
Dec 30, 2020
0.0164
0.0164
0.0126
0.0155
859,556
+0.00(+9.15%)
Dec 29, 2020
0.0150
0.0165
0.0140
0.0142
802,727
-0.00(-11.80%)
Dec 28, 2020
0.0177
0.0180
0.0150
0.0161
944,500
-0.00(-11.54%)
Dec 24, 2020
0.0181
0.0194
0.0169
0.0182
147,400
+0.00(+13.75%)
Dec 23, 2020
0.0180
0.0189
0.0160
0.0160
541,405
-0.00(-15.79%)
Dec 22, 2020
0.0180
0.0190
0.0175
0.0190
509,894
+0.00(+5.56%)
Dec 21, 2020
0.0190
0.0200
0.0166
0.0180
388,991
-0.00(-0.55%)
Dec 18, 2020
0.0200
0.0200
0.0171
0.0181
371,700
+0.00(+7.10%)
Dec 17, 2020
0.0205
0.0205
0.0169
0.0169
324,015
-0.00(-7.14%)
Dec 16, 2020
0.0212
0.0212
0.0160
0.0182
1,551,832
+0.00(+1.68%)
Dec 15, 2020
0.0160
0.0242
0.0145
0.0179
8,429,375
+0.00(+14.74%)
Dec 14, 2020
0.0129
0.0162
0.0129
0.0156
2,849,743
+0.00(+20.93%)
Dec 11, 2020
0.0140
0.0140
0.0109
0.0129
288,900
-0.00(-0.77%)
Dec 10, 2020
0.0110
0.0130
0.0107
0.0130
303,032
+0.00(+20.37%)
Dec 09, 2020
0.0120
0.0120
0.0107
0.0108
307,791
-0.00(-10.00%)
Dec 08, 2020
0.0130
0.0140
0.0103
0.0120
1,183,555
+0.00(+20.00%)
Dec 07, 2020
0.0098
0.0114
0.0093
0.0100
4,132,881
+0.00(+1.01%)
Dec 04, 2020
0.0106
0.0111
0.0099
0.0099
930,400
-0.00(-10.00%)
Dec 03, 2020
0.0120
0.0120
0.0100
0.0110
2,827,597
-0.00(-1.79%)
Dec 02, 2020
0.0114
0.0128
0.0103
0.0112
2,124,505
-0.00(-9.68%)
Dec 01, 2020
0.0110
0.0130
0.0106
0.0124
921,763
+0.00(+3.33%)
Nov 30, 2020
0.0112
0.0130
0.0104
0.0120
1,438,037
+0.00(+0.00%)
Nov 27, 2020
0.0140
0.0140
0.0112
0.0120
595,200
-0.00(-6.98%)
Nov 25, 2020
0.0130
0.0130
0.0118
0.0129
354,900
-0.00(-0.77%)
Nov 24, 2020
0.0120
0.0131
0.0106
0.0130
1,426,504
+0.00(+4.00%)
Nov 23, 2020
0.0150
0.0150
0.0108
0.0125
1,040,183
-0.00(-13.79%)
Nov 20, 2020
0.0150
0.0180
0.0131
0.0145
762,500
+0.00(+0.00%)
Nov 19, 2020
0.0150
0.0150
0.0138
0.0145
6,545
-0.00(-3.33%)
Nov 18, 2020
0.0122
0.0150
0.0122
0.0150
469,739
+0.00(+23.97%)
Nov 17, 2020
0.0125
0.0160
0.0104
0.0121
1,584,420
+0.00(+10.00%)
Nov 16, 2020
0.0140
0.0140
0.0110
0.0110
691,390
-0.00(-6.78%)
Nov 13, 2020
0.0125
0.0125
0.0106
0.0118
1,012,800
-0.00(-5.60%)
Nov 12, 2020
0.0130
0.0135
0.0111
0.0125
1,046,486
-0.00(-3.85%)
Nov 11, 2020
0.0137
0.0140
0.0130
0.0130
1,378,291
-0.00(-5.80%)
Nov 10, 2020
0.0142
0.0152
0.0131
0.0138
212,730
-0.00(-1.43%)
Nov 09, 2020
0.0151
0.0155
0.0130
0.0140
939,254
-0.00(-7.89%)
Nov 06, 2020
0.0154
0.0155
0.0152
0.0152
369,800
-0.00(-0.65%)
Nov 05, 2020
0.0157
0.0158
0.0152
0.0153
2,313,076
-0.00(-2.55%)
Nov 04, 2020
0.0157
0.0157
0.0155
0.0157
419,354
+0.00(+0.00%)
Nov 03, 2020
0.0157
0.0158
0.0156
0.0157
1,024,590
-0.00(-0.63%)
Nov 02, 2020
0.0161
0.0161
0.0158
0.0158
602,365
-0.00(-1.25%)
Oct 30, 2020
0.0159
0.0161
0.0159
0.0160
439,400
+0.00(+1.27%)
Oct 29, 2020
0.0160
0.0178
0.0158
0.0158
649,215
-0.00(-6.51%)
Oct 28, 2020
0.0163
0.0173
0.0153
0.0169
815,895
+0.00(+1.20%)
Oct 27, 2020
0.0198
0.0198
0.0163
0.0167
302,866
+0.00(+0.60%)
Oct 26, 2020
0.0220
0.0220
0.0156
0.0166
1,823,993
-0.00(-5.68%)
Oct 23, 2020
0.0136
0.0176
0.0136
0.0176
862,300
+0.00(+23.08%)
Oct 22, 2020
0.0168
0.0170
0.0143
0.0143
661,399
-0.00(-10.62%)
Oct 21, 2020
0.0141
0.0195
0.0136
0.0160
3,287,654
+0.00(+25.00%)
Oct 20, 2020
0.0130
0.0140
0.0122
0.0128
1,405,510
-0.00(-3.03%)
Oct 19, 2020
0.0180
0.0180
0.0124
0.0132
4,924,274
-0.00(-26.67%)
Oct 16, 2020
0.0200
0.0200
0.0170
0.0180
1,264,000
-0.00(-9.09%)
Oct 15, 2020
0.0223
0.0223
0.0178
0.0198
619,812
-0.00(-8.33%)
Oct 14, 2020
0.0187
0.0225
0.0161
0.0216
3,672,531
+0.00(+7.46%)
Oct 13, 2020
0.0205
0.0206
0.0187
0.0201
1,575,374
-0.00(-4.29%)
Oct 12, 2020
0.0205
0.0244
0.0205
0.0210
511,879
-0.00(-7.49%)
Oct 09, 2020
0.0210
0.0275
0.0197
0.0227
4,124,600
-0.00(-0.87%)
Oct 08, 2020
0.0270
0.0270
0.0181
0.0229
8,476,126
-0.00(-16.73%)
Oct 07, 2020
0.0270
0.0290
0.0255
0.0275
1,535,103
-0.00(-5.17%)
Oct 06, 2020
0.0330
0.0339
0.0265
0.0290
2,450,879
-0.00(-6.15%)
Oct 05, 2020
0.0300
0.0379
0.0285
0.0309
3,063,520
+0.00(+3.00%)
Oct 02, 2020
0.0512
0.0519
0.0280
0.0300
18,605,300
-0.02(-40.00%)
Oct 01, 2020
0.0225
0.0550
0.0215
0.0500
30,636,476
+0.03(+127.27%)
Sep 30, 2020
0.0220
0.0225
0.0200
0.0220
1,080,731
-0.00(-2.22%)
Sep 29, 2020
0.0201
0.0225
0.0192
0.0225
1,778,376
+0.00(+2.27%)
Sep 28, 2020
0.0229
0.0229
0.0195
0.0220
527,131
-0.00(-3.08%)
Sep 25, 2020
0.0232
0.0232
0.0200
0.0227
690,400
+0.00(+5.09%)
Sep 24, 2020
0.0228
0.0228
0.0200
0.0216
641,312
+0.00(+4.85%)
Sep 23, 2020
0.0217
0.0228
0.0206
0.0206
568,426
-0.00(-9.65%)
Sep 22, 2020
0.0210
0.0229
0.0210
0.0228
341,044
+0.00(+5.56%)
Sep 21, 2020
0.0231
0.0235
0.0210
0.0216
669,931
-0.00(-8.09%)
Sep 18, 2020
0.0232
0.0236
0.0221
0.0235
168,300
+0.00(+1.29%)
Sep 17, 2020
0.0219
0.0232
0.0210
0.0232
766,571
+0.00(+9.95%)
Sep 16, 2020
0.0224
0.0231
0.0210
0.0211
778,690
-0.00(-5.80%)
Sep 15, 2020
0.0228
0.0230
0.0208
0.0224
1,776,750
-0.00(-0.88%)
Sep 14, 2020
0.0245
0.0245
0.0215
0.0226
826,106
-0.00(-7.76%)
Sep 11, 2020
0.0250
0.0265
0.0214
0.0245
2,286,400
+0.00(+2.08%)
Sep 10, 2020
0.0226
0.0269
0.0219
0.0240
1,686,031
+0.00(+0.84%)
Sep 09, 2020
0.0250
0.0260
0.0219
0.0238
1,163,790
-0.00(-12.18%)
Sep 08, 2020
0.0275
0.0297
0.0239
0.0271
869,056
+0.00(+1.12%)
Sep 04, 2020
0.0270
0.0292
0.0230
0.0268
1,429,600
+0.00(+3.88%)
Sep 03, 2020
0.0283
0.0310
0.0240
0.0258
3,249,764
-0.00(-14.00%)
Sep 02, 2020
0.0245
0.0310
0.0200
0.0300
5,285,991
+0.01(+30.43%)
Sep 01, 2020
0.0229
0.0245
0.0220
0.0230
494,556
+0.00(+9.52%)
Aug 31, 2020
0.0232
0.0232
0.0195
0.0210
505,525
+0.00(+20.00%)
Aug 28, 2020
0.0168
0.0200
0.0168
0.0175
362,100
+0.00(+0.57%)
Aug 27, 2020
0.0200
0.0200
0.0168
0.0174
255,500
-0.00(-13.00%)
Aug 26, 2020
0.0185
0.0200
0.0166
0.0200
336,124
+0.00(+0.50%)
Aug 25, 2020
0.0200
0.0200
0.0170
0.0199
222,500
-0.00(-6.57%)
Aug 24, 2020
0.0234
0.0250
0.0190
0.0213
95,613
+0.00(+15.14%)
Aug 21, 2020
0.0194
0.0216
0.0182
0.0185
56,200
+0.00(+2.78%)
Aug 20, 2020
0.0210
0.0220
0.0180
0.0180
680,844
-0.00(-14.29%)
Aug 19, 2020
0.0170
0.0230
0.0148
0.0210
1,715,253
+0.01(+37.25%)
Aug 18, 2020
0.0165
0.0170
0.0150
0.0153
242,311
-0.00(-10.00%)
Aug 17, 2020
0.0198
0.0198
0.0160
0.0170
209,824
+0.00(+9.68%)
Aug 14, 2020
0.0145
0.0168
0.0121
0.0155
1,594,000
+0.00(+14.81%)
Aug 13, 2020
0.0135
0.0170
0.0120
0.0135
1,715,932
+0.00(+12.50%)
Aug 12, 2020
0.0135
0.0135
0.0120
0.0120
54,060
-0.00(-0.83%)
Aug 11, 2020
0.0125
0.0180
0.0121
0.0121
308,392
-0.00(-6.20%)
Aug 10, 2020
0.0136
0.0169
0.0123
0.0129
694,600
+0.00(+4.88%)
Aug 07, 2020
0.0170
0.0200
0.0121
0.0123
157,500
-0.00(-18.00%)
Aug 06, 2020
0.0140
0.0150
0.0130
0.0150
101,210
+0.00(+15.38%)
Aug 05, 2020
0.0150
0.0150
0.0130
0.0130
263,801
-0.00(-13.33%)
Aug 04, 2020
0.0149
0.0150
0.0143
0.0150
77,491
-0.00(-1.96%)
Aug 03, 2020
0.0170
0.0188
0.0127
0.0153
332,696
+0.00(+10.07%)
Jul 31, 2020
0.0169
0.0169
0.0111
0.0139
118,600
-0.00(-6.71%)
Jul 30, 2020
0.0170
0.0170
0.0110
0.0149
171,353
-0.00(-17.22%)
Jul 29, 2020
0.0125
0.0186
0.0102
0.0180
1,320,103
+0.01(+44.00%)
Jul 28, 2020
0.0130
0.0130
0.0116
0.0125
317,801
-0.00(-3.10%)
Jul 27, 2020
0.0140
0.0145
0.0122
0.0129
612,215
-0.00(-7.86%)
Jul 24, 2020
0.0120
0.0150
0.0120
0.0140
827,800
-0.00(-2.10%)
Jul 23, 2020
0.0160
0.0160
0.0131
0.0143
572,958
-0.00(-9.49%)
Jul 22, 2020
0.0165
0.0165
0.0150
0.0158
61,022
-0.00(-4.24%)
Jul 21, 2020
0.0141
0.0165
0.0140
0.0165
399,800
+0.00(+0.00%)
Jul 20, 2020
0.0200
0.0200
0.0140
0.0165
881,925
-0.00(-11.76%)
Jul 17, 2020
0.0212
0.0260
0.0187
0.0187
739,800
-0.01(-21.43%)
Jul 16, 2020
0.0245
0.0270
0.0205
0.0238
940,374
-0.00(-2.46%)
Jul 15, 2020
0.0300
0.0400
0.0197
0.0244
3,158,380
+0.01(+34.81%)
Jul 14, 2020
0.0182
0.0250
0.0177
0.0181
231,335
-0.00(-9.50%)
Jul 13, 2020
0.0200
0.0250
0.0181
0.0200
366,777
+0.00(+0.00%)
Jul 10, 2020
0.0185
0.0200
0.0177
0.0200
394,400
+0.00(+9.29%)
Jul 09, 2020
0.0193
0.0193
0.0176
0.0183
85,167
-0.00(-6.15%)
Jul 08, 2020
0.0212
0.0226
0.0176
0.0195
660,615
-0.00(-14.10%)
Jul 07, 2020
0.0270
0.0270
0.0227
0.0227
95,100
-0.00(-15.93%)
Jul 06, 2020
0.0250
0.0270
0.0250
0.0270
96,502
+0.00(+0.00%)
Jul 02, 2020
0.0249
0.0270
0.0249
0.0270
35,000
+0.00(+8.43%)
Jul 01, 2020
0.0268
0.0270
0.0228
0.0249
466,418
-0.00(-0.40%)
Jun 30, 2020
0.0328
0.0328
0.0226
0.0250
543,570
-0.01(-24.01%)
Jun 29, 2020
0.0439
0.0439
0.0320
0.0329
244,545
-0.00(-6.00%)
Jun 26, 2020
0.0335
0.0418
0.0301
0.0350
102,100
+0.01(+17.85%)
Jun 25, 2020
0.0330
0.0330
0.0297
0.0297
595,686
-0.00(-1.00%)
Jun 24, 2020
0.0280
0.0333
0.0280
0.0300
265,017
-0.00(-6.25%)
Jun 23, 2020
0.0211
0.0500
0.0211
0.0320
2,000,158
+0.01(+33.33%)
Jun 22, 2020
0.0249
0.0250
0.0212
0.0240
126,047
+0.00(+14.29%)
Jun 19, 2020
0.0340
0.0340
0.0210
0.0210
251,300
-0.01(-24.73%)
Jun 18, 2020
0.0250
0.0280
0.0210
0.0279
218,981
+0.00(+11.60%)
Jun 17, 2020
0.0280
0.0350
0.0250
0.0250
351,113
-0.01(-26.47%)
Jun 16, 2020
0.0230
0.0364
0.0230
0.0340
498,456
+0.01(+44.68%)
Jun 15, 2020
0.0199
0.0250
0.0199
0.0235
381,178
+0.00(+23.68%)
Jun 12, 2020
0.0360
0.0360
0.0172
0.0190
331,100
+0.00(+6.15%)
Jun 11, 2020
0.0254
0.0265
0.0150
0.0179
405,972
-0.01(-28.40%)
Jun 10, 2020
0.0283
0.0520
0.0170
0.0250
2,597,526
+0.00(+0.00%)
Jun 09, 2020
0.0300
0.0355
0.0250
0.0250
198,003
-0.00(-16.67%)
Jun 08, 2020
0.0360
0.0360
0.0269
0.0300
334,954
-0.00(-2.60%)
Jun 05, 2020
0.0320
0.0320
0.0270
0.0308
113,400
-0.00(-3.75%)
Jun 04, 2020
0.0300
0.0350
0.0230
0.0320
480,498
+0.00(+6.67%)
Jun 03, 2020
0.0335
0.0400
0.0269
0.0300
380,113
-0.00(-3.23%)
Jun 02, 2020
0.0355
0.0479
0.0310
0.0310
88,000
-0.00(-12.68%)
Jun 01, 2020
0.0600
0.0600
0.0252
0.0355
241,753
-0.01(-24.31%)
May 29, 2020
0.0168
0.0500
0.0168
0.0469
254,700
+0.02(+56.33%)
May 28, 2020
0.0213
0.0400
0.0213
0.0300
677,147
+0.00(+0.00%)
May 27, 2020
0.0400
0.0400
0.0260
0.0300
292,901
-0.01(-27.71%)
May 26, 2020
0.0435
0.0500
0.0310
0.0415
277,567
+0.00(+3.75%)
May 22, 2020
0.0553
0.0600
0.0365
0.0400
132,000
-0.01(-27.27%)
May 21, 2020
0.0598
0.0695
0.0500
0.0550
66,056
-0.00(-5.98%)
May 20, 2020
0.0799
0.0799
0.0585
0.0585
21,051
-0.01(-16.43%)
May 19, 2020
0.0670
0.0700
0.0480
0.0700
42,998
+0.01(+20.69%)
May 18, 2020
0.0601
0.0700
0.0550
0.0580
95,760
-0.00(-3.33%)
May 15, 2020
0.0795
0.0795
0.0520
0.0600
65,000
-0.01(-14.29%)
May 14, 2020
0.0600
0.0700
0.0575
0.0700
47,121
+0.01(+8.86%)
May 13, 2020
0.0800
0.0800
0.0600
0.0643
76,879
-0.02(-19.12%)
May 12, 2020
0.0795
0.0795
0.0795
0.0795
2,759
+0.01(+7.43%)
May 11, 2020
0.0700
0.0740
0.0700
0.0740
110,601
+0.01(+15.62%)
May 08, 2020
0.0640
0.0640
0.0640
0.0640
1,200
-0.00(-0.78%)
May 07, 2020
0.0650
0.0700
0.0430
0.0645
107,343
-0.02(-19.38%)
May 06, 2020
0.0800
0.0830
0.0700
0.0800
46,285
+0.00(+0.00%)
May 05, 2020
0.0800
0.0800
0.0725
0.0800
133,166
+0.00(+5.82%)
May 04, 2020
0.0900
0.0900
0.0755
0.0756
57,795
-0.00(-5.50%)
May 01, 2020
0.0899
0.0900
0.0788
0.0800
132,900
-0.02(-21.57%)
Apr 30, 2020
0.1421
0.1421
0.0620
0.1020
979,758
-0.05(-32.00%)
Apr 29, 2020
0.2000
0.2000
0.1500
0.1500
35,116
-0.04(-21.05%)
Apr 28, 2020
0.1779
0.2049
0.1779
0.1900
83,316
-0.00(-2.51%)
Apr 27, 2020
0.1750
0.1949
0.1510
0.1949
33,678
+0.02(+11.37%)
Apr 24, 2020
0.1500
0.1969
0.1500
0.1750
53,700
-0.02(-12.02%)
Apr 23, 2020
0.1875
0.2050
0.1151
0.1989
21,494
-0.01(-5.06%)
Apr 22, 2020
0.1945
0.2095
0.1745
0.2095
64,831
+0.01(+7.71%)
Apr 21, 2020
0.1850
0.2000
0.1700
0.1945
78,212
-0.04(-15.43%)
Apr 20, 2020
0.2150
0.2300
0.2150
0.2300
46,521
+0.02(+9.52%)
Apr 17, 2020
0.2198
0.2389
0.1738
0.2100
80,700
-0.02(-8.70%)
Apr 16, 2020
0.1995
0.2395
0.1952
0.2300
138,094
+0.03(+13.02%)
Apr 15, 2020
0.1850
0.2035
0.1665
0.2035
29,453
+0.00(+1.75%)
Apr 14, 2020
0.1973
0.2000
0.1973
0.2000
4,529
-0.01(-4.53%)
Apr 13, 2020
0.1885
0.2095
0.1665
0.2095
21,012
+0.04(+25.83%)
Apr 09, 2020
0.1665
0.1665
0.1665
0.1665
1,100
-0.04(-20.71%)
Apr 08, 2020
0.2044
0.2100
0.2044
0.2100
1,475
+0.01(+2.74%)
Apr 07, 2020
0.1710
0.2044
0.1710
0.2044
5,102
-0.00(-2.34%)
Apr 06, 2020
0.2105
0.2210
0.1710
0.2093
4,953
+0.03(+14.81%)
Apr 03, 2020
0.2000
0.2000
0.1823
0.1823
5,000
-0.03(-15.21%)
Apr 02, 2020
0.2295
0.2295
0.1660
0.2150
15,353
-0.01(-6.32%)
Apr 01, 2020
0.2295
0.2295
0.2295
0.2295
837
+0.00(+0.00%)
Mar 31, 2020
0.2295
0.2295
0.2295
0.2295
1,410
+0.01(+5.71%)
Mar 30, 2020
0.2390
0.2390
0.2171
0.2171
4,901
-0.01(-2.30%)
Mar 27, 2020
0.2222
0.2222
0.2222
0.2222
900
+0.03(+13.89%)
Mar 26, 2020
0.2143
0.2300
0.1951
0.1951
8,094
-0.03(-15.17%)
Mar 25, 2020
0.2300
0.2300
0.2300
0.2300
10,000
+0.00(+0.00%)
Mar 24, 2020
0.2374
0.2374
0.1900
0.2300
29,507
+0.02(+9.52%)
Mar 23, 2020
0.2388
0.2388
0.2100
0.2100
6,871
-0.03(-14.25%)
Mar 19, 2020
0.2449
0.2449
0.2449
0
-0.03(-10.91%)
Mar 18, 2020
0.2300
0.2749
0.2151
0.2749
25,485
-0.05(-14.09%)
Mar 17, 2020
0.3390
0.3390
0.2070
0.3200
51,640
+0.00(+0.00%)
Mar 16, 2020
0.3190
0.3390
0.2320
0.3200
38,025
+0.06(+22.79%)
Mar 13, 2020
0.2041
0.3289
0.2041
0.2606
21,000
-0.07(-20.77%)
Mar 12, 2020
0.3300
0.3300
0.2460
0.3289
47,274
-0.00(-0.33%)
Mar 11, 2020
0.2900
0.3300
0.2700
0.3300
60,950
+0.04(+14.23%)
Mar 10, 2020
0.2900
0.2900
0.2695
0.2889
9,117
+0.04(+15.56%)
Mar 09, 2020
0.2800
0.3000
0.2500
0.2500
59,204
-0.03(-10.71%)
Mar 06, 2020
0.2700
0.2900
0.2255
0.2800
41,000
+0.01(+3.70%)
Mar 05, 2020
0.2400
0.2700
0.2310
0.2700
161,146
+0.03(+12.50%)
Mar 04, 2020
0.2310
0.2400
0.2000
0.2400
132,954
+0.00(+0.00%)
Mar 03, 2020
0.2425
0.2425
0.2100
0.2400
150,176
+0.04(+20.00%)
Mar 02, 2020
0.2400
0.2700
0.2000
0.2000
106,001
-0.03(-14.09%)
Feb 28, 2020
0.2328
0.2328
0.2328
0.2328
200
-0.02(-6.88%)
Feb 27, 2020
0.2500
0.2650
0.2460
0.2500
67,033
+0.02(+8.70%)
Feb 26, 2020
0.2400
0.2400
0.2300
0.2300
6,000
+0.00(+0.00%)
Feb 25, 2020
0.2300
0.2300
0.2300
0.2300
4,036
-0.02(-8.00%)
Feb 24, 2020
0.2350
0.2500
0.2350
0.2500
2,444
+0.00(+0.00%)
Feb 21, 2020
0.2300
0.2650
0.2300
0.2500
68,300
+0.02(+8.70%)
Feb 20, 2020
0.2800
0.2800
0.2300
0.2300
23,890
-0.03(-11.54%)
Feb 19, 2020
0.2200
0.2790
0.2000
0.2600
187,251
+0.04(+19.27%)
Feb 18, 2020
0.2450
0.2450
0.1900
0.2180
86,541
-0.03(-10.66%)
Feb 14, 2020
0.2340
0.2440
0.2100
0.2440
1,100
+0.01(+6.09%)
Feb 13, 2020
0.2500
0.2500
0.2000
0.2300
113,511
-0.03(-11.54%)
Feb 12, 2020
0.2780
0.2780
0.2300
0.2600
1,620
+0.01(+4.00%)
Feb 11, 2020
0.2740
0.2740
0.2500
0.2500
11,034
+0.06(+29.20%)
Feb 10, 2020
0.2850
0.2850
0.1935
0.1935
26,467
-0.08(-28.31%)
Feb 06, 2020
0.2699
0.2699
0.2699
0
+0.03(+14.85%)
Feb 05, 2020
0.3300
0.3300
0.2350
0.2350
93,406
-0.10(-30.47%)
Feb 04, 2020
0.3380
0.3380
0.3380
15
+0.00(+0.00%)
Feb 03, 2020
0.3380
0.3380
0.3380
0.3380
162
+0.07(+25.19%)
Jan 31, 2020
0.2850
0.3400
0.2700
0.2700
23,500
+0.01(+3.85%)
Jan 30, 2020
0.2800
0.2800
0.2550
0.2600
49,321
-0.02(-8.77%)
Jan 29, 2020
0.2815
0.3125
0.2815
0.2850
5,100
+0.02(+9.62%)
Jan 28, 2020
0.3000
0.3100
0.2600
0.2600
80,949
-0.06(-18.75%)
Jan 27, 2020
0.3205
0.3400
0.2570
0.3200
143,841
-0.02(-5.88%)
Jan 24, 2020
0.2940
0.3400
0.2940
0.3400
5,100
+0.09(+36.00%)
Jan 23, 2020
0.3580
0.3580
0.2500
0.2500
1,301
-0.09(-25.37%)
Jan 22, 2020
0.2750
0.3700
0.2750
0.3350
104,305
+0.02(+4.69%)
Jan 21, 2020
0.3100
0.3500
0.3100
0.3200
10,582
-0.04(-11.11%)
Jan 17, 2020
0.3600
0.3600
0.3000
0.3600
10,000
-0.02(-5.26%)
Jan 16, 2020
0.3278
0.3800
0.3278
0.3800
686
+0.06(+18.75%)
Jan 15, 2020
0.3490
0.3500
0.3200
0.3200
105,502
+0.02(+6.67%)
Jan 14, 2020
0.2800
0.4000
0.2800
0.3000
52,453
-0.04(-11.76%)
Jan 13, 2020
0.3200
0.3400
0.2800
0.3400
14,247
+0.02(+6.25%)
Jan 10, 2020
0.3190
0.3200
0.3190
0.3200
20,500
+0.00(+0.00%)
Jan 09, 2020
0.3200
0.3200
0.2350
0.3200
63,976
+0.04(+14.49%)
Jan 08, 2020
0.2900
0.2900
0.2387
0.2795
225,631
+0.01(+2.01%)
Jan 07, 2020
0.2500
0.3000
0.2500
0.2740
114,250
+0.02(+9.60%)
Jan 06, 2020
0.2300
0.2600
0.2000
0.2500
81,265
+0.04(+20.89%)
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.