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
Golden Matrix Group Inc
(OP:
GMGI
)
8.650
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 16, 2022
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 26, 2021
5.250
5.700
5.120
5.700
59,100
+0.45(+8.57%)
Feb 25, 2021
5.630
5.710
5.100
5.250
57,183
-0.30(-5.41%)
Feb 24, 2021
5.150
5.905
5.050
5.550
49,616
+0.40(+7.77%)
Feb 23, 2021
5.170
5.260
4.940
5.150
56,731
-0.05(-0.96%)
Feb 22, 2021
5.520
5.520
5.130
5.200
41,043
-0.30(-5.45%)
Feb 19, 2021
5.600
5.810
5.500
5.500
19,600
-0.15(-2.65%)
Feb 18, 2021
5.640
5.875
5.500
5.650
24,963
-0.07(-1.22%)
Feb 17, 2021
5.830
6.040
5.650
5.720
46,870
-0.27(-4.51%)
Feb 16, 2021
6.000
6.200
5.830
5.990
45,280
-0.01(-0.17%)
Feb 12, 2021
5.190
6.440
5.150
6.000
154,700
+0.81(+15.61%)
Feb 11, 2021
5.060
5.190
4.600
5.190
109,832
+0.14(+2.77%)
Feb 10, 2021
5.000
5.290
4.660
5.050
94,920
+0.04(+0.80%)
Feb 09, 2021
4.900
5.050
4.640
5.010
113,669
+0.01(+0.20%)
Feb 08, 2021
5.200
5.250
4.800
5.000
90,941
-0.22(-4.31%)
Feb 05, 2021
5.435
5.640
5.130
5.225
46,300
-0.23(-4.13%)
Feb 04, 2021
5.190
5.590
5.190
5.450
31,229
+0.18(+3.42%)
Feb 03, 2021
5.060
5.340
5.000
5.270
44,055
+0.16(+3.13%)
Feb 02, 2021
5.070
5.200
4.980
5.110
57,732
-0.09(-1.73%)
Feb 01, 2021
4.950
5.300
4.890
5.200
64,075
+0.11(+2.16%)
Jan 29, 2021
4.885
5.180
4.780
5.090
74,400
-0.07(-1.36%)
Jan 28, 2021
5.100
5.300
4.520
5.160
104,045
-0.15(-2.82%)
Jan 27, 2021
5.710
5.725
4.000
5.310
141,404
-0.36(-6.35%)
Jan 26, 2021
5.500
5.760
5.400
5.670
51,566
+0.15(+2.72%)
Jan 25, 2021
5.800
5.850
5.450
5.520
89,986
-0.33(-5.64%)
Jan 22, 2021
5.770
5.850
5.500
5.850
33,700
+0.05(+0.95%)
Jan 21, 2021
5.550
6.000
5.460
5.795
48,681
+0.24(+4.23%)
Jan 20, 2021
5.770
5.790
5.400
5.560
113,573
-0.21(-3.71%)
Jan 19, 2021
6.150
6.360
5.400
5.774
103,048
-0.44(-7.10%)
Jan 15, 2021
6.300
6.500
6.170
6.215
43,700
-0.03(-0.55%)
Jan 14, 2021
6.100
6.305
5.800
6.250
88,188
+0.15(+2.46%)
Jan 13, 2021
6.150
6.150
5.300
6.100
151,761
+0.00(+0.00%)
Jan 12, 2021
6.345
6.460
5.700
6.100
124,036
-0.23(-3.63%)
Jan 11, 2021
6.600
6.700
6.270
6.330
46,924
-0.19(-2.91%)
Jan 08, 2021
6.400
6.780
6.260
6.520
62,500
+0.06(+1.01%)
Jan 07, 2021
6.730
6.800
6.350
6.455
50,731
-0.28(-4.09%)
Jan 06, 2021
6.600
6.775
6.500
6.730
41,169
+0.06(+0.90%)
Jan 05, 2021
6.680
6.790
6.500
6.670
59,173
-0.02(-0.33%)
Jan 04, 2021
6.950
6.950
6.650
6.692
44,636
-0.20(-2.87%)
Dec 31, 2020
6.890
6.890
6.890
42,881
+0.01(+0.15%)
Dec 30, 2020
7.000
7.100
6.860
6.880
42,881
-0.12(-1.71%)
Dec 29, 2020
7.090
7.210
6.950
7.000
40,364
-0.09(-1.27%)
Dec 28, 2020
7.070
7.180
6.950
7.090
29,264
+0.02(+0.28%)
Dec 24, 2020
7.070
7.070
6.800
7.070
13,500
+0.00(+0.00%)
Dec 23, 2020
6.980
7.250
6.960
7.070
32,920
+0.10(+1.43%)
Dec 22, 2020
6.650
6.970
6.600
6.970
38,145
+0.29(+4.42%)
Dec 21, 2020
6.775
6.850
6.600
6.675
29,678
-0.20(-2.84%)
Dec 18, 2020
6.920
7.140
6.700
6.870
39,600
+0.01(+0.15%)
Dec 17, 2020
6.990
6.990
6.650
6.860
31,974
-0.09(-1.29%)
Dec 16, 2020
7.000
7.110
6.710
6.950
23,380
-0.07(-1.00%)
Dec 15, 2020
6.990
7.250
6.580
7.020
63,755
+0.07(+1.01%)
Dec 14, 2020
7.300
7.450
6.950
6.950
48,795
-0.20(-2.80%)
Dec 11, 2020
7.300
7.750
7.100
7.150
143,100
+0.05(+0.70%)
Dec 10, 2020
6.940
7.120
6.860
7.100
40,320
+0.24(+3.50%)
Dec 09, 2020
6.890
6.890
6.600
6.860
47,180
+0.03(+0.37%)
Dec 08, 2020
7.000
7.000
6.635
6.835
70,199
-0.13(-1.94%)
Dec 07, 2020
7.100
7.150
6.810
6.970
72,137
-0.18(-2.52%)
Dec 04, 2020
7.220
7.340
6.910
7.150
90,900
-0.06(-0.83%)
Dec 03, 2020
7.230
7.385
7.040
7.210
61,902
+0.06(+0.84%)
Dec 02, 2020
7.060
7.230
7.060
7.150
32,347
+0.09(+1.27%)
Dec 01, 2020
7.350
7.400
6.500
7.060
80,599
-0.31(-4.21%)
Nov 30, 2020
7.120
7.400
7.100
7.370
94,729
+0.27(+3.80%)
Nov 27, 2020
7.050
7.200
7.000
7.100
21,900
+0.07(+1.07%)
Nov 25, 2020
6.990
7.050
6.810
7.025
51,000
+0.04(+0.50%)
Nov 24, 2020
7.170
7.210
6.840
6.990
74,166
-0.07(-0.99%)
Nov 23, 2020
6.820
7.170
6.750
7.060
121,415
+0.41(+6.17%)
Nov 20, 2020
6.000
6.650
6.000
6.650
117,500
+0.56(+9.20%)
Nov 19, 2020
6.070
6.100
5.900
6.090
33,584
+0.03(+0.50%)
Nov 18, 2020
6.075
6.145
5.990
6.060
36,617
+0.01(+0.17%)
Nov 17, 2020
6.290
6.290
6.035
6.050
23,118
-0.22(-3.51%)
Nov 16, 2020
5.920
6.350
5.825
6.270
44,261
+0.27(+4.50%)
Nov 13, 2020
5.900
6.000
5.780
6.000
28,900
+0.12(+2.04%)
Nov 12, 2020
5.650
5.890
5.650
5.880
29,191
+0.10(+1.73%)
Nov 11, 2020
5.860
6.000
5.750
5.780
31,554
-0.19(-3.18%)
Nov 10, 2020
5.810
6.010
5.810
5.970
21,866
-0.10(-1.65%)
Nov 09, 2020
5.700
6.100
5.600
6.070
75,019
+0.22(+3.76%)
Nov 06, 2020
5.880
5.940
5.700
5.850
45,700
+0.00(+0.00%)
Nov 05, 2020
5.850
5.850
5.700
5.850
50,988
+0.01(+0.22%)
Nov 04, 2020
5.770
5.910
5.700
5.837
29,482
+0.05(+0.81%)
Nov 03, 2020
5.720
5.900
5.720
5.790
9,442
+0.08(+1.40%)
Nov 02, 2020
5.810
5.830
5.660
5.710
53,587
-0.09(-1.62%)
Oct 30, 2020
5.900
5.950
5.550
5.804
39,200
-0.11(-1.79%)
Oct 29, 2020
6.080
6.080
5.610
5.910
49,259
+0.07(+1.20%)
Oct 28, 2020
5.470
6.100
5.370
5.840
78,755
+0.37(+6.76%)
Oct 27, 2020
5.510
5.600
5.235
5.470
44,169
-0.12(-2.15%)
Oct 26, 2020
5.780
5.790
5.400
5.590
49,924
-0.21(-3.62%)
Oct 23, 2020
5.700
5.800
5.630
5.800
28,800
+0.00(+0.00%)
Oct 22, 2020
5.720
5.870
5.650
5.800
41,637
+0.01(+0.26%)
Oct 21, 2020
5.950
6.020
5.750
5.785
63,884
-0.21(-3.42%)
Oct 20, 2020
5.870
5.990
5.730
5.990
29,130
+0.13(+2.22%)
Oct 19, 2020
5.900
6.090
5.820
5.860
62,525
+0.01(+0.17%)
Oct 16, 2020
5.890
5.920
5.750
5.850
18,400
-0.04(-0.68%)
Oct 15, 2020
5.510
5.900
5.470
5.890
41,966
+0.03(+0.51%)
Oct 14, 2020
5.925
5.950
5.750
5.860
36,280
+0.03(+0.51%)
Oct 13, 2020
5.890
5.950
5.730
5.830
25,945
-0.10(-1.69%)
Oct 12, 2020
6.050
6.050
5.820
5.930
16,087
-0.07(-1.17%)
Oct 09, 2020
5.990
6.060
5.860
6.000
35,800
+0.14(+2.39%)
Oct 08, 2020
5.900
5.990
5.700
5.860
26,495
-0.03(-0.51%)
Oct 07, 2020
5.990
6.150
5.770
5.890
52,445
-0.09(-1.51%)
Oct 06, 2020
6.150
6.150
5.840
5.980
48,882
+0.01(+0.17%)
Oct 05, 2020
5.720
6.250
5.720
5.970
81,298
+0.27(+4.74%)
Oct 02, 2020
5.550
5.720
5.470
5.700
27,000
+0.06(+1.06%)
Oct 01, 2020
5.530
5.720
5.430
5.640
22,864
+0.09(+1.66%)
Sep 30, 2020
5.560
5.620
5.420
5.548
24,932
+0.05(+0.87%)
Sep 29, 2020
5.570
5.700
5.400
5.500
38,826
-0.22(-3.85%)
Sep 28, 2020
5.600
5.850
5.340
5.720
47,176
+0.20(+3.62%)
Sep 25, 2020
5.750
5.750
5.400
5.520
34,900
-0.21(-3.66%)
Sep 24, 2020
5.070
6.000
5.070
5.730
130,507
+0.53(+10.19%)
Sep 23, 2020
5.120
5.200
4.800
5.200
37,791
+0.08(+1.56%)
Sep 22, 2020
5.150
5.250
4.810
5.120
45,948
-0.06(-1.25%)
Sep 21, 2020
5.350
5.400
5.070
5.185
19,759
-0.04(-0.77%)
Sep 18, 2020
5.020
5.250
4.870
5.225
33,400
+0.22(+4.50%)
Sep 17, 2020
5.025
5.025
4.800
5.000
38,501
-0.02(-0.40%)
Sep 16, 2020
5.210
5.330
4.800
5.020
83,575
-0.31(-5.82%)
Sep 15, 2020
5.375
5.530
5.180
5.330
37,311
-0.03(-0.56%)
Sep 14, 2020
5.570
5.750
5.350
5.360
51,923
-0.19(-3.51%)
Sep 11, 2020
5.505
5.700
5.430
5.555
50,800
+0.15(+2.87%)
Sep 10, 2020
5.300
5.740
5.300
5.400
59,035
+0.08(+1.50%)
Sep 09, 2020
5.580
5.900
5.300
5.320
56,883
-0.23(-4.14%)
Sep 08, 2020
5.790
6.050
5.110
5.550
103,417
-0.10(-1.77%)
Sep 04, 2020
5.600
5.800
5.190
5.650
92,000
+0.05(+0.89%)
Sep 03, 2020
5.330
6.090
4.500
5.600
203,492
+0.52(+10.24%)
Sep 02, 2020
6.120
6.120
4.850
5.080
248,599
-0.97(-16.03%)
Sep 01, 2020
6.205
6.500
6.020
6.050
84,614
-0.10(-1.63%)
Aug 31, 2020
6.770
7.000
5.850
6.150
153,114
-0.67(-9.82%)
Aug 28, 2020
6.800
7.000
6.580
6.820
98,600
+0.33(+5.08%)
Aug 27, 2020
6.895
7.300
3.000
6.490
691,612
-0.30(-4.42%)
Aug 26, 2020
6.800
7.210
6.700
6.790
208,224
-0.16(-2.30%)
Aug 25, 2020
6.280
7.550
6.215
6.950
382,626
+0.74(+11.92%)
Aug 24, 2020
5.700
6.240
5.540
6.210
226,594
+0.67(+11.99%)
Aug 21, 2020
5.540
5.950
5.390
5.545
136,300
+0.00(+0.09%)
Aug 20, 2020
5.810
6.000
5.510
5.540
268,330
-0.21(-3.65%)
Aug 19, 2020
5.200
5.900
5.080
5.750
296,782
+0.68(+13.41%)
Aug 18, 2020
5.080
5.270
4.790
5.070
315,343
+0.33(+6.92%)
Aug 17, 2020
4.400
4.830
4.400
4.742
251,029
+0.34(+7.77%)
Aug 14, 2020
4.130
4.410
4.050
4.400
194,400
+0.28(+6.80%)
Aug 13, 2020
3.950
4.120
3.900
4.120
105,924
+0.21(+5.24%)
Aug 12, 2020
3.980
3.990
3.850
3.915
43,024
-0.06(-1.63%)
Aug 11, 2020
3.780
4.010
3.700
3.980
115,345
+0.27(+7.28%)
Aug 10, 2020
3.865
3.930
3.650
3.710
113,200
-0.21(-5.36%)
Aug 07, 2020
3.900
3.920
3.660
3.920
68,900
+0.04(+1.03%)
Aug 06, 2020
4.100
4.100
3.500
3.880
132,695
-0.15(-3.72%)
Aug 05, 2020
4.000
4.240
4.000
4.030
100,825
-0.07(-1.71%)
Aug 04, 2020
3.970
4.240
3.970
4.100
195,335
+0.19(+4.97%)
Aug 03, 2020
3.500
4.000
3.500
3.906
173,515
+0.43(+12.24%)
Jul 31, 2020
3.290
3.504
3.270
3.480
183,800
+0.20(+6.10%)
Jul 30, 2020
2.900
3.310
2.900
3.280
181,197
+0.35(+11.95%)
Jul 29, 2020
2.830
2.990
2.720
2.930
62,623
+0.10(+3.53%)
Jul 28, 2020
2.840
2.850
2.710
2.830
30,633
+0.00(+0.18%)
Jul 27, 2020
2.850
2.850
2.700
2.825
29,855
-0.03(-1.22%)
Jul 24, 2020
2.880
2.880
2.660
2.860
48,600
+0.01(+0.35%)
Jul 23, 2020
2.750
2.860
2.610
2.850
44,788
+2.83(+15140.64%)
Jun 25, 2020
0.0187
0.0187
0.0187
0
+0.00(+29.86%)
Jun 24, 2020
0.0144
0.0149
0.0140
0.0144
6,613,596
+0.00(+0.70%)
Jun 23, 2020
0.0139
0.0155
0.0136
0.0143
12,436,366
+0.00(+3.62%)
Jun 22, 2020
0.0110
0.0144
0.0110
0.0138
10,979,284
+0.00(+11.29%)
Jun 19, 2020
0.0116
0.0129
0.0116
0.0124
12,070,300
+0.00(+6.90%)
Jun 18, 2020
0.0110
0.0122
0.0110
0.0116
5,763,967
-0.00(-4.13%)
Jun 17, 2020
0.0120
0.0121
0.0110
0.0121
8,045,348
+0.00(+0.83%)
Jun 16, 2020
0.0130
0.0132
0.0115
0.0120
7,486,864
-0.00(-6.25%)
Jun 15, 2020
0.0112
0.0137
0.0110
0.0128
12,223,882
+0.00(+7.56%)
Jun 12, 2020
0.0116
0.0124
0.0100
0.0119
10,396,100
+0.00(+10.19%)
Jun 11, 2020
0.0130
0.0130
0.0090
0.0108
17,705,522
-0.00(-15.62%)
Jun 10, 2020
0.0137
0.0137
0.0122
0.0128
10,644,795
-0.00(-1.54%)
Jun 09, 2020
0.0147
0.0151
0.0125
0.0130
11,400,838
-0.00(-11.56%)
Jun 08, 2020
0.0180
0.0180
0.0140
0.0147
25,330,248
+0.00(+0.68%)
Jun 05, 2020
0.0130
0.0146
0.0120
0.0146
13,313,500
+0.00(+13.18%)
Jun 04, 2020
0.0139
0.0140
0.0117
0.0129
9,187,888
-0.00(-5.15%)
Jun 03, 2020
0.0142
0.0145
0.0115
0.0136
12,205,280
-0.00(-2.86%)
Jun 02, 2020
0.0148
0.0167
0.0100
0.0140
45,200,712
-0.00(-6.67%)
Jun 01, 2020
0.0144
0.0175
0.0140
0.0150
57,070,864
+0.00(+5.63%)
May 29, 2020
0.0140
0.0148
0.0128
0.0142
27,204,500
+0.00(+2.90%)
May 28, 2020
0.0128
0.0141
0.0114
0.0138
26,712,080
+0.00(+20.00%)
May 27, 2020
0.0105
0.0119
0.0105
0.0115
7,225,519
+0.00(+7.48%)
May 26, 2020
0.0110
0.0111
0.0088
0.0107
5,719,670
+0.00(+7.00%)
May 22, 2020
0.0110
0.0110
0.0092
0.0100
11,068,199
-0.00(-2.91%)
May 21, 2020
0.0104
0.0112
0.0099
0.0103
7,453,980
-0.00(-5.50%)
May 20, 2020
0.0114
0.0115
0.0102
0.0109
5,476,770
-0.00(-1.80%)
May 19, 2020
0.0115
0.0125
0.0099
0.0111
14,033,655
-0.00(-5.13%)
May 18, 2020
0.0102
0.0120
0.0100
0.0117
19,242,396
+0.00(+20.62%)
May 15, 2020
0.0088
0.0100
0.0087
0.0097
9,191,900
+0.00(+11.49%)
May 14, 2020
0.0090
0.0090
0.0080
0.0087
4,195,935
-0.00(-3.33%)
May 13, 2020
0.0088
0.0090
0.0078
0.0090
6,513,402
+0.00(+8.43%)
May 12, 2020
0.0099
0.0099
0.0080
0.0083
10,640,791
-0.00(-15.31%)
May 11, 2020
0.0089
0.0105
0.0082
0.0098
12,461,480
+0.00(+7.69%)
May 08, 2020
0.0079
0.0091
0.0079
0.0091
10,563,101
+0.00(+19.74%)
May 07, 2020
0.0069
0.0080
0.0067
0.0076
9,969,416
+0.00(+10.14%)
May 06, 2020
0.0080
0.0080
0.0065
0.0069
15,481,403
-0.00(-5.48%)
May 05, 2020
0.0075
0.0083
0.0071
0.0073
10,293,255
-0.00(-9.88%)
May 04, 2020
0.0088
0.0088
0.0075
0.0081
10,940,408
-0.00(-3.57%)
May 01, 2020
0.0095
0.0096
0.0079
0.0084
14,671,600
-0.00(-10.64%)
Apr 30, 2020
0.0089
0.0096
0.0082
0.0094
15,317,633
+0.00(+13.25%)
Apr 29, 2020
0.0068
0.0086
0.0067
0.0083
20,774,348
+0.00(+23.88%)
Apr 28, 2020
0.0082
0.0088
0.0066
0.0067
16,493,384
-0.00(-20.24%)
Apr 27, 2020
0.0091
0.0128
0.0071
0.0084
103,129,960
-0.00(-1.18%)
Apr 24, 2020
0.0067
0.0085
0.0050
0.0085
67,195,504
+0.00(+28.79%)
Apr 23, 2020
0.0054
0.0066
0.0054
0.0066
35,435,976
+0.00(+24.53%)
Apr 22, 2020
0.0050
0.0053
0.0040
0.0053
15,119,134
+0.00(+17.78%)
Apr 21, 2020
0.0044
0.0045
0.0043
0.0045
430,528
+0.00(+2.27%)
Apr 20, 2020
0.0043
0.0044
0.0039
0.0044
261,886
+0.00(+0.00%)
Apr 17, 2020
0.0038
0.0044
0.0033
0.0044
694,500
+0.00(+2.33%)
Apr 16, 2020
0.0045
0.0045
0.0038
0.0043
4,000,958
-0.00(-4.44%)
Apr 15, 2020
0.0042
0.0049
0.0042
0.0045
1,195,505
+0.00(+2.27%)
Apr 14, 2020
0.0050
0.0050
0.0042
0.0044
1,814,075
-0.00(-6.38%)
Apr 13, 2020
0.0048
0.0048
0.0041
0.0047
1,975,656
+0.00(+2.17%)
Apr 09, 2020
0.0047
0.0048
0.0042
0.0046
2,105,600
-0.00(-2.13%)
Apr 08, 2020
0.0048
0.0060
0.0042
0.0047
2,178,670
+0.00(+4.44%)
Apr 07, 2020
0.0047
0.0048
0.0044
0.0045
3,371,097
-0.00(-4.26%)
Apr 06, 2020
0.0041
0.0048
0.0040
0.0047
5,083,229
+0.00(+9.30%)
Apr 03, 2020
0.0033
0.0044
0.0033
0.0043
1,808,100
+0.00(+0.00%)
Apr 02, 2020
0.0038
0.0043
0.0035
0.0043
1,599,156
+0.00(+4.88%)
Apr 01, 2020
0.0043
0.0045
0.0037
0.0041
9,156,688
-0.00(-12.77%)
Mar 31, 2020
0.0045
0.0047
0.0040
0.0047
237,081
+0.00(+0.00%)
Mar 30, 2020
0.0043
0.0048
0.0043
0.0047
1,657,742
+0.00(+2.17%)
Mar 27, 2020
0.0041
0.0046
0.0039
0.0046
754,400
+0.00(+0.00%)
Mar 26, 2020
0.0046
0.0048
0.0038
0.0046
2,164,420
+0.00(+2.22%)
Mar 25, 2020
0.0042
0.0047
0.0038
0.0045
2,321,128
+0.00(+12.50%)
Mar 24, 2020
0.0036
0.0044
0.0036
0.0040
6,431,488
+0.00(+11.11%)
Mar 23, 2020
0.0032
0.0036
0.0032
0.0036
689,312
-0.00(-2.70%)
Mar 20, 2020
0.0036
0.0037
0.0030
0.0037
1,792,900
+0.00(+0.00%)
Mar 19, 2020
0.0037
0.0037
0.0033
0.0037
1,373,297
-0.00(-7.50%)
Mar 18, 2020
0.0038
0.0040
0.0031
0.0040
2,516,796
+0.00(+0.00%)
Mar 17, 2020
0.0034
0.0040
0.0013
0.0040
8,248,868
+0.00(+29.03%)
Mar 16, 2020
0.0040
0.0040
0.0031
0.0031
1,625,774
-0.00(-22.50%)
Mar 13, 2020
0.0044
0.0044
0.0031
0.0040
6,743,300
-0.00(-9.09%)
Mar 12, 2020
0.0048
0.0048
0.0040
0.0044
2,137,266
+0.00(+0.00%)
Mar 11, 2020
0.0040
0.0047
0.0040
0.0044
1,642,635
+0.00(+2.33%)
Mar 10, 2020
0.0046
0.0046
0.0042
0.0043
2,324,900
-0.00(-4.44%)
Mar 09, 2020
0.0048
0.0048
0.0038
0.0045
3,916,693
-0.00(-6.25%)
Mar 06, 2020
0.0044
0.0049
0.0042
0.0048
2,673,600
+0.00(+9.09%)
Mar 05, 2020
0.0040
0.0045
0.0040
0.0044
1,884,788
+0.00(+2.33%)
Mar 04, 2020
0.0043
0.0045
0.0040
0.0043
2,619,854
+0.00(+2.38%)
Mar 03, 2020
0.0040
0.0046
0.0040
0.0042
6,123,533
+0.00(+2.44%)
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.