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
Digipath Inc
(OP:
DIGP
)
0.0253
+0.0032 (+14.48%)
Streaming Delayed Price
Updated: 11:25 AM EDT, May 31, 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 (%)
Feb 28, 2019
0.2300
0.2300
0.1810
0.1948
313,287
-0.04(-15.30%)
Feb 27, 2019
0.2010
0.2312
0.2010
0.2300
35,599
-0.00(-1.03%)
Feb 26, 2019
0.2480
0.2480
0.1910
0.2324
103,956
-0.01(-5.53%)
Feb 25, 2019
0.2500
0.2500
0.2222
0.2460
79,393
+0.01(+3.80%)
Feb 22, 2019
0.2460
0.2460
0.2222
0.2370
57,200
+0.00(+0.25%)
Feb 21, 2019
0.2450
0.2490
0.2300
0.2364
76,361
-0.01(-2.72%)
Feb 20, 2019
0.2400
0.2430
0.2200
0.2430
117,556
+0.02(+7.52%)
Feb 19, 2019
0.2043
0.2287
0.1800
0.2260
118,718
+0.01(+7.06%)
Feb 15, 2019
0.2350
0.2450
0.2039
0.2111
270,300
-0.03(-12.04%)
Feb 14, 2019
0.2500
0.2500
0.2110
0.2400
297,377
-0.00(-0.41%)
Feb 13, 2019
0.2500
0.2500
0.2400
0.2410
110,778
-0.01(-3.60%)
Feb 12, 2019
0.2395
0.2500
0.2350
0.2500
127,823
+0.02(+6.38%)
Feb 11, 2019
0.2490
0.2490
0.2325
0.2350
112,799
-0.01(-5.58%)
Feb 08, 2019
0.2500
0.2500
0.2371
0.2489
63,400
+0.00(+0.36%)
Feb 07, 2019
0.2464
0.2598
0.2330
0.2480
116,725
+0.01(+2.35%)
Feb 06, 2019
0.2500
0.2500
0.2350
0.2423
89,015
-0.01(-3.04%)
Feb 05, 2019
0.2700
0.2700
0.2400
0.2499
226,713
-0.00(-0.04%)
Feb 04, 2019
0.2375
0.2500
0.2300
0.2500
103,983
+0.01(+2.33%)
Feb 01, 2019
0.2715
0.2789
0.2350
0.2443
590,600
-0.03(-10.51%)
Jan 31, 2019
0.2905
0.2910
0.2500
0.2730
539,743
-0.01(-3.19%)
Jan 30, 2019
0.2790
0.3145
0.2450
0.2820
1,853,463
+0.01(+2.55%)
Jan 29, 2019
0.2580
0.2820
0.2490
0.2750
1,118,866
+0.03(+10.44%)
Jan 28, 2019
0.2300
0.2920
0.2171
0.2490
762,042
+0.04(+18.57%)
Jan 25, 2019
0.1925
0.2200
0.1848
0.2100
501,300
+0.02(+13.51%)
Jan 24, 2019
0.1850
0.1850
0.1800
0.1850
159,571
+0.01(+2.78%)
Jan 23, 2019
0.1630
0.1830
0.1630
0.1800
60,149
+0.02(+10.36%)
Jan 22, 2019
0.1725
0.1850
0.1600
0.1631
62,389
-0.01(-4.06%)
Jan 18, 2019
0.1850
0.1850
0.1600
0.1700
129,900
+0.00(+0.00%)
Jan 17, 2019
0.1700
0.1850
0.1630
0.1700
99,238
+0.00(+1.49%)
Jan 16, 2019
0.1900
0.1900
0.1600
0.1675
66,621
-0.00(-1.47%)
Jan 15, 2019
0.1405
0.1850
0.1405
0.1700
121,703
-0.01(-5.56%)
Jan 14, 2019
0.1800
0.1850
0.1650
0.1800
154,105
+0.01(+5.94%)
Jan 11, 2019
0.1600
0.1755
0.1600
0.1699
308,200
-0.00(-0.06%)
Jan 10, 2019
0.1300
0.1700
0.1251
0.1700
221,963
+0.03(+24.00%)
Jan 09, 2019
0.1400
0.1400
0.1251
0.1371
32,226
+0.01(+5.46%)
Jan 08, 2019
0.1300
0.1300
0.1300
0.1300
36,200
+0.00(+0.00%)
Jan 07, 2019
0.1200
0.1460
0.1200
0.1300
98,417
+0.00(+0.00%)
Jan 04, 2019
0.1300
0.1300
0.1200
0.1300
32,500
+0.00(+2.36%)
Jan 03, 2019
0.1203
0.1300
0.1203
0.1270
104,037
+0.00(+3.67%)
Jan 02, 2019
0.1149
0.1300
0.1149
0.1225
179,302
+0.01(+11.36%)
Dec 31, 2018
0.1250
0.1300
0.0850
0.1100
336,100
-0.02(-15.32%)
Dec 28, 2018
0.1300
0.1300
0.1200
0.1299
60,100
-0.00(-0.08%)
Dec 27, 2018
0.1150
0.1300
0.1101
0.1300
74,068
+0.01(+4.00%)
Dec 26, 2018
0.1100
0.1280
0.1100
0.1250
55,950
-0.00(-3.70%)
Dec 24, 2018
0.1299
0.1400
0.1086
0.1298
15,500
+0.00(+1.09%)
Dec 21, 2018
0.1291
0.1291
0.1160
0.1284
28,800
+0.00(+1.18%)
Dec 20, 2018
0.1180
0.1298
0.1150
0.1269
111,582
+0.01(+10.35%)
Dec 19, 2018
0.1200
0.1253
0.0900
0.1150
454,300
-0.01(-4.64%)
Dec 18, 2018
0.1475
0.1475
0.1011
0.1206
84,867
-0.01(-10.67%)
Dec 17, 2018
0.1182
0.1350
0.1000
0.1350
54,880
+0.02(+21.08%)
Dec 14, 2018
0.1121
0.1352
0.1115
0.1115
39,900
-0.02(-17.41%)
Dec 13, 2018
0.1350
0.1350
0.1350
0.1350
50,000
-0.00(-3.16%)
Dec 12, 2018
0.1210
0.1394
0.1001
0.1394
46,515
+0.00(+3.26%)
Dec 11, 2018
0.1490
0.1490
0.1350
0.1350
43,570
-0.01(-6.90%)
Dec 10, 2018
0.1364
0.1450
0.1300
0.1450
81,678
+0.00(+0.69%)
Dec 07, 2018
0.1450
0.1450
0.1320
0.1440
27,500
+0.01(+6.43%)
Dec 06, 2018
0.1350
0.1450
0.1350
0.1353
51,275
+0.01(+4.08%)
Dec 04, 2018
0.1600
0.1600
0.1300
0.1300
158,000
-0.01(-7.80%)
Dec 03, 2018
0.1450
0.1531
0.1350
0.1410
8,800
-0.01(-6.62%)
Nov 30, 2018
0.1350
0.1510
0.1350
0.1510
31,400
-0.00(-2.58%)
Nov 29, 2018
0.1585
0.1585
0.1348
0.1550
4,500
+0.01(+10.71%)
Nov 28, 2018
0.1347
0.1580
0.1347
0.1400
117,426
+0.00(+0.00%)
Nov 27, 2018
0.1400
0.1600
0.1400
0.1400
36,250
-0.02(-12.50%)
Nov 26, 2018
0.1600
0.1600
0.1352
0.1600
59,201
+0.00(+0.00%)
Nov 23, 2018
0.1500
0.1600
0.1450
0.1600
9,400
+0.02(+10.34%)
Nov 21, 2018
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Nov 20, 2018
0.1500
0.1575
0.1400
0.1400
125,881
-0.01(-6.29%)
Nov 19, 2018
0.1421
0.1494
0.1347
0.1494
40,900
+0.01(+6.71%)
Nov 16, 2018
0.1346
0.1494
0.1346
0.1400
48,700
+0.01(+3.86%)
Nov 15, 2018
0.1275
0.1348
0.1150
0.1348
30,021
-0.00(-3.37%)
Nov 14, 2018
0.1234
0.1395
0.1000
0.1395
125,008
+0.01(+7.31%)
Nov 13, 2018
0.1600
0.1600
0.1200
0.1300
130,599
-0.02(-11.86%)
Nov 12, 2018
0.1446
0.1629
0.1438
0.1475
60,699
+0.01(+5.36%)
Nov 09, 2018
0.1629
0.1629
0.1363
0.1400
20,400
-0.02(-14.06%)
Nov 08, 2018
0.1600
0.1650
0.1428
0.1629
163,023
+0.01(+5.10%)
Nov 07, 2018
0.1292
0.1550
0.1251
0.1550
75,224
+0.02(+13.14%)
Nov 06, 2018
0.1301
0.1500
0.1238
0.1370
117,899
-0.02(-10.34%)
Nov 05, 2018
0.1422
0.1650
0.1390
0.1528
114,779
+0.02(+17.54%)
Nov 02, 2018
0.1300
0.1445
0.1250
0.1300
59,200
+0.00(+0.00%)
Nov 01, 2018
0.1238
0.1550
0.1200
0.1300
74,500
-0.01(-4.76%)
Oct 31, 2018
0.1350
0.1400
0.1160
0.1365
62,218
+0.00(+0.89%)
Oct 30, 2018
0.1440
0.1475
0.1353
0.1353
72,288
-0.00(-3.50%)
Oct 29, 2018
0.1650
0.1650
0.1401
0.1402
123,094
-0.01(-6.53%)
Oct 26, 2018
0.1450
0.1550
0.1450
0.1500
60,500
-0.01(-3.23%)
Oct 25, 2018
0.1400
0.1605
0.1400
0.1550
77,745
+0.01(+10.71%)
Oct 24, 2018
0.1400
0.1400
0.1350
0.1400
80,660
+0.00(+0.00%)
Oct 23, 2018
0.1480
0.1480
0.1160
0.1400
73,290
+0.01(+3.70%)
Oct 22, 2018
0.1229
0.1750
0.1087
0.1350
555,736
+0.02(+18.11%)
Oct 19, 2018
0.1102
0.1166
0.1075
0.1143
202,900
-0.01(-4.67%)
Oct 18, 2018
0.1300
0.1300
0.1112
0.1199
83,279
-0.01(-6.33%)
Oct 17, 2018
0.1010
0.1280
0.1010
0.1280
130,307
+0.02(+16.05%)
Oct 16, 2018
0.1150
0.1150
0.1030
0.1103
201,055
-0.01(-4.42%)
Oct 15, 2018
0.1300
0.1300
0.1010
0.1154
136,970
-0.02(-13.23%)
Oct 12, 2018
0.1300
0.1350
0.1251
0.1330
47,000
+0.01(+6.40%)
Oct 11, 2018
0.1300
0.1400
0.1250
0.1250
97,050
-0.01(-4.29%)
Oct 10, 2018
0.1312
0.1420
0.1306
0.1306
19,583
-0.00(-3.04%)
Oct 09, 2018
0.1401
0.1580
0.1340
0.1347
155,888
-0.01(-5.07%)
Oct 08, 2018
0.1580
0.1580
0.1400
0.1419
69,008
-0.00(-2.00%)
Oct 05, 2018
0.1499
0.1499
0.1410
0.1448
4,800
-0.01(-3.40%)
Oct 04, 2018
0.1500
0.1540
0.1410
0.1499
45,999
+0.00(+2.81%)
Oct 03, 2018
0.1455
0.1500
0.1410
0.1458
100,697
+0.00(+2.68%)
Oct 02, 2018
0.1431
0.1500
0.1420
0.1420
47,425
-0.00(-0.07%)
Oct 01, 2018
0.1505
0.1505
0.1400
0.1421
126,000
-0.01(-5.89%)
Sep 28, 2018
0.1599
0.1599
0.1430
0.1510
53,300
+0.00(+1.21%)
Sep 27, 2018
0.1525
0.1564
0.1450
0.1492
15,066
+0.00(+2.83%)
Sep 26, 2018
0.1600
0.1600
0.1450
0.1451
136,685
-0.01(-4.91%)
Sep 25, 2018
0.1475
0.1650
0.1450
0.1526
31,306
+0.01(+4.09%)
Sep 24, 2018
0.1600
0.1650
0.1451
0.1466
94,142
-0.01(-4.87%)
Sep 21, 2018
0.1500
0.1541
0.1420
0.1541
55,200
+0.01(+4.83%)
Sep 20, 2018
0.1420
0.1470
0.1400
0.1470
86,129
+0.00(+1.38%)
Sep 19, 2018
0.1484
0.1500
0.1420
0.1450
118,132
-0.01(-3.97%)
Sep 18, 2018
0.1588
0.1588
0.1420
0.1510
54,617
-0.01(-4.91%)
Sep 17, 2018
0.1640
0.1640
0.1421
0.1588
52,123
-0.00(-2.58%)
Sep 14, 2018
0.1630
0.1630
0.1392
0.1630
150,100
+0.00(+1.05%)
Sep 13, 2018
0.1576
0.1675
0.1551
0.1613
15,259
+0.01(+4.00%)
Sep 12, 2018
0.1675
0.1675
0.1550
0.1551
22,078
-0.00(-1.84%)
Sep 11, 2018
0.1519
0.1650
0.1420
0.1580
82,409
+0.00(+0.64%)
Sep 10, 2018
0.1519
0.1650
0.1390
0.1570
28,122
+0.00(+2.61%)
Sep 07, 2018
0.1540
0.1570
0.1390
0.1530
83,800
+0.00(+0.00%)
Sep 06, 2018
0.1429
0.1570
0.1387
0.1530
56,593
+0.00(+0.00%)
Sep 05, 2018
0.1650
0.1650
0.1501
0.1530
27,629
+0.00(+1.86%)
Sep 04, 2018
0.1649
0.1650
0.1502
0.1502
23,710
-0.00(-2.09%)
Aug 31, 2018
0.1534
0.1534
0.1534
0
+0.00(+0.13%)
Aug 30, 2018
0.1600
0.1650
0.1520
0.1532
118,384
-0.01(-3.71%)
Aug 29, 2018
0.1650
0.1650
0.1591
0.1591
43,063
-0.00(-2.99%)
Aug 28, 2018
0.1650
0.1650
0.1521
0.1640
53,087
-0.00(-0.61%)
Aug 27, 2018
0.1420
0.1700
0.1420
0.1650
146,071
+0.00(+1.23%)
Aug 24, 2018
0.1472
0.1750
0.1472
0.1630
73,000
-0.01(-3.83%)
Aug 23, 2018
0.1725
0.1725
0.1490
0.1695
35,698
-0.00(-0.29%)
Aug 22, 2018
0.1800
0.1800
0.1548
0.1700
46,890
+0.02(+13.33%)
Aug 21, 2018
0.1434
0.1610
0.1410
0.1500
202,397
+0.00(+0.00%)
Aug 20, 2018
0.1700
0.1700
0.1490
0.1500
154,029
-0.01(-4.76%)
Aug 17, 2018
0.1750
0.1750
0.1546
0.1575
55,100
-0.01(-5.12%)
Aug 16, 2018
0.1660
0.1750
0.1660
0.1660
121,849
+0.01(+4.27%)
Aug 15, 2018
0.1525
0.1636
0.1525
0.1592
81,791
-0.00(-0.50%)
Aug 14, 2018
0.1625
0.1700
0.1517
0.1600
248,891
-0.02(-9.96%)
Aug 13, 2018
0.1800
0.1800
0.1600
0.1777
135,727
+0.00(+0.40%)
Aug 10, 2018
0.1850
0.1850
0.1770
0.1770
51,900
-0.00(-0.45%)
Aug 09, 2018
0.1807
0.1835
0.1765
0.1778
73,215
-0.01(-3.37%)
Aug 08, 2018
0.1790
0.1840
0.1790
0.1840
30,800
+0.01(+2.79%)
Aug 07, 2018
0.1875
0.1875
0.1790
0.1790
51,933
-0.01(-3.24%)
Aug 06, 2018
0.1820
0.1875
0.1780
0.1850
21,580
+0.00(+0.00%)
Aug 03, 2018
0.1800
0.1900
0.1780
0.1850
62,900
+0.00(+0.00%)
Aug 02, 2018
0.1900
0.1900
0.1845
0.1850
31,656
+0.01(+2.78%)
Aug 01, 2018
0.1770
0.1875
0.1770
0.1800
24,544
-0.00(-1.91%)
Jul 31, 2018
0.1889
0.1900
0.1750
0.1835
34,260
+0.01(+2.80%)
Jul 30, 2018
0.1820
0.1850
0.1750
0.1785
12,050
-0.01(-2.99%)
Jul 27, 2018
0.1890
0.1890
0.1725
0.1840
57,800
+0.00(+2.74%)
Jul 26, 2018
0.1789
0.1840
0.1750
0.1791
23,703
-0.00(-0.44%)
Jul 25, 2018
0.1890
0.1890
0.1780
0.1799
20,580
-0.01(-5.32%)
Jul 24, 2018
0.1790
0.1900
0.1790
0.1900
33,290
+0.01(+4.94%)
Jul 23, 2018
0.1880
0.1900
0.1720
0.1810
25,480
-0.01(-4.21%)
Jul 20, 2018
0.1900
0.1900
0.1800
0.1890
63,330
+0.00(+0.00%)
Jul 19, 2018
0.1810
0.1900
0.1810
0.1890
17,456
+0.01(+4.42%)
Jul 18, 2018
0.1750
0.1900
0.1750
0.1810
18,560
-0.01(-4.56%)
Jul 17, 2018
0.1800
0.1949
0.1750
0.1897
119,667
-0.00(-0.18%)
Jul 16, 2018
0.1800
0.1900
0.1800
0.1900
164,100
+0.01(+5.56%)
Jul 13, 2018
0.1805
0.1900
0.1801
0.1800
114,349
-0.01(-5.26%)
Jul 12, 2018
0.1875
0.1950
0.1801
0.1900
19,839
+0.01(+3.83%)
Jul 11, 2018
0.1832
0.1948
0.1830
0.1830
27,209
-0.01(-6.01%)
Jul 10, 2018
0.1913
0.1949
0.1810
0.1947
31,400
+0.00(+2.53%)
Jul 09, 2018
0.1870
0.1905
0.1810
0.1899
18,866
+0.00(+1.28%)
Jul 06, 2018
0.1910
0.1910
0.1875
0.1875
26,030
-0.00(-1.85%)
Jul 05, 2018
0.2000
0.2000
0.1850
0.1910
60,380
-0.00(-2.03%)
Jul 03, 2018
0.1950
0.1950
0.1950
0
+0.01(+5.41%)
Jul 02, 2018
0.1820
0.1950
0.1800
0.1850
65,324
-0.00(-2.12%)
Jun 29, 2018
0.1950
0.1950
0.1800
0.1890
158,868
-0.01(-3.08%)
Jun 28, 2018
0.1800
0.1950
0.1800
0.1950
31,251
+0.01(+2.63%)
Jun 27, 2018
0.1950
0.1950
0.1810
0.1900
72,323
-0.00(-2.26%)
Jun 26, 2018
0.1900
0.1949
0.1850
0.1944
50,446
+0.00(+2.32%)
Jun 25, 2018
0.1900
0.1900
0.1820
0.1900
54,860
+0.00(+0.00%)
Jun 22, 2018
0.1810
0.1990
0.1810
0.1900
125,573
+0.01(+2.73%)
Jun 21, 2018
0.1801
0.1900
0.1800
0.1850
85,479
-0.00(-1.36%)
Jun 20, 2018
0.1900
0.1900
0.1801
0.1875
35,014
-0.00(-1.32%)
Jun 19, 2018
0.1891
0.1900
0.1810
0.1900
16,230
+0.00(+0.00%)
Jun 18, 2018
0.1996
0.1996
0.1800
0.1900
102,766
-0.01(-4.90%)
Jun 15, 2018
0.1850
0.1800
0.1998
65,823
+0.01(+8.00%)
Jun 14, 2018
0.2000
0.2000
0.1850
0.1850
67,260
-0.01(-7.45%)
Jun 13, 2018
0.2000
0.2000
0.1851
0.1999
78,000
+0.01(+8.05%)
Jun 12, 2018
0.1990
0.2000
0.1850
0.1850
90,599
-0.01(-4.39%)
Jun 11, 2018
0.1900
0.2100
0.1900
0.1935
113,686
+0.00(+2.37%)
Jun 08, 2018
0.1950
0.1990
0.1802
0.1890
160,608
-0.01(-3.07%)
Jun 07, 2018
0.1950
0.1950
0.1761
0.1950
102,330
+0.02(+10.80%)
Jun 06, 2018
0.1800
0.1900
0.1760
0.1760
84,974
-0.00(-2.22%)
Jun 05, 2018
0.1800
0.1950
0.1800
0.1800
58,589
-0.01(-5.76%)
Jun 04, 2018
0.1950
0.1950
0.1800
0.1910
63,399
+0.00(+0.53%)
Jun 01, 2018
0.1860
0.1950
0.1850
0.1900
197,571
+0.01(+2.70%)
May 31, 2018
0.1888
0.1900
0.1800
0.1850
73,300
-0.01(-2.63%)
May 30, 2018
0.1825
0.1950
0.1825
0.1900
65,492
+0.01(+6.26%)
May 29, 2018
0.1800
0.1800
0.1777
0.1788
74,837
-0.00(-2.03%)
May 25, 2018
0.1825
0.1825
0.1825
0
-0.01(-2.80%)
May 24, 2018
0.1880
0.1880
0.1752
0.1878
101,961
-0.00(-0.13%)
May 23, 2018
0.1908
0.2000
0.1800
0.1880
149,623
+0.00(+1.62%)
May 22, 2018
0.1950
0.2040
0.1800
0.1850
134,843
-0.01(-5.13%)
May 21, 2018
0.1813
0.1990
0.1800
0.1950
206,574
+0.01(+4.84%)
May 18, 2018
0.1900
0.2049
0.1850
0.1860
74,102
+0.00(+0.54%)
May 17, 2018
0.2000
0.2050
0.1850
0.1850
127,704
+0.00(+0.00%)
May 16, 2018
0.1875
0.2000
0.1801
0.1850
186,426
-0.01(-7.04%)
May 15, 2018
0.2025
0.2025
0.1900
0.1990
86,461
-0.00(-0.50%)
May 14, 2018
0.2090
0.2150
0.1990
0.2000
99,286
+0.00(+1.01%)
May 11, 2018
0.2100
0.2100
0.1980
0.1980
49,661
-0.00(-2.22%)
May 10, 2018
0.2198
0.2199
0.2000
0.2025
89,903
-0.01(-3.57%)
May 09, 2018
0.2001
0.2199
0.2000
0.2100
151,239
+0.01(+4.48%)
May 08, 2018
0.2010
0.2195
0.2010
0.2010
42,650
-0.00(-0.05%)
May 07, 2018
0.2055
0.2099
0.2010
0.2011
55,404
+0.00(+0.00%)
May 04, 2018
0.2112
0.2120
0.2010
0.2011
33,472
-0.00(-1.90%)
May 03, 2018
0.2200
0.2200
0.2050
0.2050
156,000
-0.02(-6.82%)
May 02, 2018
0.2399
0.2399
0.2200
0.2200
122,550
+0.00(+0.00%)
May 01, 2018
0.2400
0.2400
0.2199
0.2200
149,846
+0.00(+0.00%)
Apr 30, 2018
0.2070
0.2200
0.2070
0.2200
90,581
+0.01(+6.28%)
Apr 27, 2018
0.2200
0.2200
0.2070
0.2070
35,745
-0.00(-1.43%)
Apr 26, 2018
0.2299
0.2349
0.2100
0.2100
88,821
-0.01(-2.33%)
Apr 25, 2018
0.2071
0.2150
0.2070
0.2150
76,400
+0.01(+2.38%)
Apr 24, 2018
0.2400
0.2400
0.2100
0.2100
93,638
-0.02(-7.28%)
Apr 23, 2018
0.2200
0.2398
0.2200
0.2265
61,372
+0.01(+2.95%)
Apr 20, 2018
0.2260
0.2400
0.2200
0.2200
37,875
-0.01(-6.38%)
Apr 19, 2018
0.2060
0.2350
0.2060
0.2350
48,550
+0.00(+0.00%)
Apr 18, 2018
0.2265
0.2389
0.2076
0.2350
51,148
+0.01(+3.75%)
Apr 17, 2018
0.2465
0.2500
0.2000
0.2265
393,559
-0.01(-5.23%)
Apr 16, 2018
0.2300
0.2390
0.2200
0.2390
375,467
+0.02(+11.19%)
Apr 13, 2018
0.2000
0.2200
0.2000
0.2150
234,072
+0.00(+2.36%)
Apr 12, 2018
0.2000
0.2100
0.2000
0.2100
30,231
+0.00(+0.00%)
Apr 11, 2018
0.1891
0.2100
0.1891
0.2100
33,885
+0.01(+5.00%)
Apr 10, 2018
0.1895
0.2000
0.1895
0.2000
68,501
+0.00(+0.00%)
Apr 09, 2018
0.2050
0.2050
0.1891
0.2000
64,358
+0.00(+0.00%)
Apr 06, 2018
0.2050
0.2050
0.1900
0.2000
76,619
+0.00(+0.00%)
Apr 05, 2018
0.2040
0.2020
0.1910
0.2000
96,230
-0.00(-0.99%)
Apr 04, 2018
0.2110
0.2290
0.2000
0.2020
195,427
-0.01(-4.27%)
Apr 03, 2018
0.2110
0.2204
0.2100
0.2110
66,990
+0.00(+0.48%)
Apr 02, 2018
0.2300
0.2300
0.2000
0.2100
102,544
-0.00(-0.05%)
Mar 29, 2018
0.2101
0.2101
0.2101
0
-0.00(-0.07%)
Mar 28, 2018
0.2101
0.2299
0.2050
0.2102
55,835
+0.00(+0.12%)
Mar 27, 2018
0.2200
0.2380
0.2090
0.2100
162,291
-0.01(-3.00%)
Mar 26, 2018
0.2300
0.2300
0.2100
0.2165
62,715
+0.00(+0.65%)
Mar 23, 2018
0.2300
0.2389
0.2150
0.2151
88,713
-0.01(-6.48%)
Mar 22, 2018
0.2185
0.2390
0.2185
0.2300
186,703
+0.01(+5.26%)
Mar 21, 2018
0.2151
0.2399
0.2150
0.2185
97,345
+0.00(+1.63%)
Mar 20, 2018
0.2275
0.2399
0.2150
0.2150
76,709
-0.02(-6.81%)
Mar 19, 2018
0.2499
0.2500
0.2200
0.2307
59,246
-0.01(-3.47%)
Mar 16, 2018
0.2549
0.2549
0.2350
0.2390
31,216
-0.00(-0.42%)
Mar 15, 2018
0.2200
0.2549
0.2200
0.2400
43,589
+0.01(+4.35%)
Mar 14, 2018
0.2400
0.2450
0.2200
0.2300
98,677
-0.01(-4.17%)
Mar 13, 2018
0.2449
0.2450
0.2301
0.2400
67,900
+0.00(+0.42%)
Mar 12, 2018
0.2450
0.2450
0.2350
0.2390
292,665
-0.01(-2.45%)
Mar 09, 2018
0.2450
0.2450
0.2350
0.2450
92,666
-0.01(-2.00%)
Mar 08, 2018
0.2490
0.2540
0.2450
0.2500
34,337
+0.00(+1.73%)
Mar 07, 2018
0.2350
0.2500
0.2350
0.2457
47,315
+0.01(+2.40%)
Mar 06, 2018
0.2599
0.2600
0.2250
0.2400
215,204
-0.01(-4.00%)
Mar 05, 2018
0.2600
0.2600
0.2500
0.2500
126,678
-0.02(-5.66%)
Mar 02, 2018
0.2501
0.2749
0.2501
0.2650
14,364
-0.01(-1.85%)
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.