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
Marijuana Inc
(OP:
HEMP
)
0.0001
UNCHANGED
Last Price
Updated: 11:29 AM EDT, May 1, 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 26, 2021
0.0155
0.0158
0.0135
0.0137
85,607,104
-0.00(-8.67%)
Feb 25, 2021
0.0158
0.0162
0.0140
0.0150
83,695,400
-0.00(-5.66%)
Feb 24, 2021
0.0155
0.0170
0.0154
0.0159
90,565,032
+0.00(+6.00%)
Feb 23, 2021
0.0160
0.0165
0.0130
0.0150
147,321,808
-0.00(-7.41%)
Feb 22, 2021
0.0160
0.0170
0.0153
0.0162
128,547,072
+0.00(+4.52%)
Feb 19, 2021
0.0134
0.0170
0.0130
0.0155
194,993,296
+0.00(+19.23%)
Feb 18, 2021
0.0151
0.0165
0.0121
0.0130
184,087,168
-0.00(-18.75%)
Feb 17, 2021
0.0170
0.0173
0.0150
0.0160
96,135,616
-0.00(-1.84%)
Feb 16, 2021
0.0164
0.0174
0.0149
0.0163
159,970,288
+0.00(+8.67%)
Feb 12, 2021
0.0167
0.0169
0.0125
0.0150
215,887,200
-0.00(-10.18%)
Feb 11, 2021
0.0230
0.0240
0.0135
0.0167
522,991,104
-0.00(-21.23%)
Feb 10, 2021
0.0286
0.0298
0.0190
0.0212
395,557,888
-0.00(-12.03%)
Feb 09, 2021
0.0143
0.0410
0.0140
0.0241
434,101,952
+0.00(+12.62%)
Feb 08, 2021
0.0146
0.0247
0.0131
0.0214
526,942,048
+0.01(+73.98%)
Feb 05, 2021
0.0093
0.0139
0.0092
0.0123
429,414,400
+0.00(+35.16%)
Feb 04, 2021
0.0071
0.0115
0.0069
0.0091
611,961,920
+0.00(+33.82%)
Feb 03, 2021
0.0066
0.0070
0.0063
0.0068
102,194,184
+0.00(+6.25%)
Feb 02, 2021
0.0066
0.0068
0.0060
0.0064
65,005,432
+0.00(+4.92%)
Feb 01, 2021
0.0062
0.0064
0.0060
0.0061
42,251,684
-0.00(-1.61%)
Jan 29, 2021
0.0061
0.0064
0.0060
0.0062
49,557,500
+0.00(+1.64%)
Jan 28, 2021
0.0065
0.0065
0.0060
0.0061
43,471,088
+0.00(+0.00%)
Jan 27, 2021
0.0062
0.0065
0.0060
0.0061
49,625,032
-0.00(-1.61%)
Jan 26, 2021
0.0067
0.0067
0.0061
0.0062
61,940,700
+0.00(+1.64%)
Jan 25, 2021
0.0067
0.0067
0.0058
0.0061
80,681,416
-0.00(-3.17%)
Jan 22, 2021
0.0066
0.0068
0.0059
0.0063
72,755,600
-0.00(-7.35%)
Jan 21, 2021
0.0069
0.0069
0.0065
0.0068
39,122,584
+0.00(+4.62%)
Jan 20, 2021
0.0065
0.0070
0.0065
0.0065
60,155,488
-0.00(-1.52%)
Jan 19, 2021
0.0070
0.0072
0.0061
0.0066
95,870,168
-0.00(-2.94%)
Jan 15, 2021
0.0070
0.0074
0.0065
0.0068
97,513,000
+0.00(+0.00%)
Jan 14, 2021
0.0067
0.0070
0.0062
0.0068
69,476,584
+0.00(+4.62%)
Jan 13, 2021
0.0070
0.0070
0.0064
0.0065
53,028,488
-0.00(-1.52%)
Jan 12, 2021
0.0065
0.0077
0.0060
0.0066
127,586,448
+0.00(+6.45%)
Jan 11, 2021
0.0059
0.0063
0.0058
0.0062
48,010,632
+0.00(+6.90%)
Jan 08, 2021
0.0057
0.0061
0.0055
0.0058
44,500,096
+0.00(+1.75%)
Jan 07, 2021
0.0063
0.0063
0.0054
0.0057
57,344,912
+0.00(+1.79%)
Jan 06, 2021
0.0057
0.0064
0.0053
0.0056
119,408,464
+0.00(+0.00%)
Jan 05, 2021
0.0049
0.0056
0.0046
0.0056
69,118,408
+0.00(+19.15%)
Jan 04, 2021
0.0045
0.0049
0.0042
0.0047
36,620,268
+0.00(+11.90%)
Dec 31, 2020
0.0042
0.0042
0.0042
37,511,656
-0.00(-4.55%)
Dec 30, 2020
0.0043
0.0047
0.0043
0.0044
37,511,656
+0.00(+2.33%)
Dec 29, 2020
0.0045
0.0048
0.0043
0.0043
39,019,448
-0.00(-4.44%)
Dec 28, 2020
0.0047
0.0047
0.0044
0.0045
43,612,484
-0.00(-4.26%)
Dec 24, 2020
0.0049
0.0050
0.0047
0.0047
16,586,200
-0.00(-2.08%)
Dec 23, 2020
0.0045
0.0052
0.0044
0.0048
98,987,488
+0.00(+6.67%)
Dec 22, 2020
0.0050
0.0050
0.0044
0.0045
63,388,064
-0.00(-8.16%)
Dec 21, 2020
0.0052
0.0052
0.0048
0.0049
36,726,040
-0.00(-3.92%)
Dec 18, 2020
0.0051
0.0055
0.0050
0.0051
59,220,900
+0.00(+2.00%)
Dec 17, 2020
0.0053
0.0055
0.0050
0.0050
55,679,688
-0.00(-5.66%)
Dec 16, 2020
0.0057
0.0058
0.0052
0.0053
36,007,148
-0.00(-1.85%)
Dec 15, 2020
0.0058
0.0058
0.0050
0.0054
39,188,080
-0.00(-1.82%)
Dec 14, 2020
0.0058
0.0058
0.0051
0.0055
35,966,484
+0.00(+1.85%)
Dec 11, 2020
0.0057
0.0060
0.0051
0.0054
44,697,700
-0.00(-1.82%)
Dec 10, 2020
0.0062
0.0062
0.0050
0.0055
73,271,552
-0.00(-3.51%)
Dec 09, 2020
0.0071
0.0071
0.0057
0.0057
99,407,792
-0.00(-13.64%)
Dec 08, 2020
0.0073
0.0075
0.0063
0.0066
116,255,784
-0.00(-7.04%)
Dec 07, 2020
0.0065
0.0080
0.0062
0.0071
302,463,040
+0.00(+18.33%)
Dec 04, 2020
0.0053
0.0086
0.0050
0.0060
544,830,080
+0.00(+13.21%)
Dec 03, 2020
0.0063
0.0065
0.0046
0.0053
173,468,944
-0.00(-14.52%)
Dec 02, 2020
0.0040
0.0065
0.0039
0.0062
193,498,336
+0.00(+55.00%)
Dec 01, 2020
0.0040
0.0043
0.0039
0.0040
28,056,996
+0.00(+2.56%)
Nov 30, 2020
0.0042
0.0043
0.0038
0.0039
44,083,700
-0.00(-4.88%)
Nov 27, 2020
0.0039
0.0043
0.0038
0.0041
18,663,900
+0.00(+2.50%)
Nov 25, 2020
0.0039
0.0040
0.0037
0.0040
33,648,500
+0.00(+5.26%)
Nov 24, 2020
0.0037
0.0042
0.0036
0.0038
34,144,824
-0.00(-2.56%)
Nov 23, 2020
0.0039
0.0041
0.0036
0.0039
26,466,736
+0.00(+0.00%)
Nov 20, 2020
0.0040
0.0042
0.0038
0.0039
34,491,400
+0.00(+0.00%)
Nov 19, 2020
0.0041
0.0043
0.0037
0.0039
17,786,788
-0.00(-4.88%)
Nov 18, 2020
0.0041
0.0044
0.0039
0.0041
20,537,152
+0.00(+0.00%)
Nov 17, 2020
0.0044
0.0045
0.0039
0.0041
23,691,570
-0.00(-4.65%)
Nov 16, 2020
0.0042
0.0045
0.0041
0.0043
21,940,962
-0.00(-2.27%)
Nov 13, 2020
0.0040
0.0045
0.0040
0.0044
15,022,800
+0.00(+4.76%)
Nov 12, 2020
0.0045
0.0048
0.0040
0.0042
15,817,720
-0.00(-2.33%)
Nov 11, 2020
0.0048
0.0048
0.0040
0.0043
28,710,052
-0.00(-8.51%)
Nov 10, 2020
0.0055
0.0055
0.0045
0.0047
37,268,032
-0.00(-4.08%)
Nov 09, 2020
0.0050
0.0055
0.0047
0.0049
82,002,216
+0.00(+4.26%)
Nov 06, 2020
0.0046
0.0055
0.0043
0.0047
143,342,800
+0.00(+6.82%)
Nov 05, 2020
0.0039
0.0046
0.0039
0.0044
52,239,420
+0.00(+12.82%)
Nov 04, 2020
0.0040
0.0040
0.0036
0.0039
13,854,028
+0.00(+0.00%)
Nov 03, 2020
0.0036
0.0039
0.0035
0.0039
13,543,358
+0.00(+8.33%)
Nov 02, 2020
0.0037
0.0037
0.0035
0.0036
8,963,330
+0.00(+0.00%)
Oct 30, 2020
0.0037
0.0037
0.0035
0.0036
9,122,200
-0.00(-2.70%)
Oct 29, 2020
0.0036
0.0037
0.0035
0.0037
10,629,831
+0.00(+2.78%)
Oct 28, 2020
0.0034
0.0037
0.0034
0.0036
18,024,036
+0.00(+5.88%)
Oct 27, 2020
0.0034
0.0036
0.0034
0.0034
6,624,181
-0.00(-2.86%)
Oct 26, 2020
0.0034
0.0040
0.0034
0.0035
16,608,273
-0.00(-2.78%)
Oct 23, 2020
0.0038
0.0038
0.0034
0.0036
20,594,098
+0.00(+0.00%)
Oct 22, 2020
0.0034
0.0036
0.0034
0.0036
16,532,061
+0.00(+2.86%)
Oct 21, 2020
0.0034
0.0036
0.0034
0.0035
18,495,766
+0.00(+2.94%)
Oct 20, 2020
0.0033
0.0036
0.0033
0.0034
15,388,898
+0.00(+0.00%)
Oct 19, 2020
0.0034
0.0037
0.0034
0.0034
17,460,992
-0.00(-2.86%)
Oct 16, 2020
0.0036
0.0037
0.0032
0.0035
31,545,400
-0.00(-2.78%)
Oct 15, 2020
0.0035
0.0037
0.0034
0.0036
11,869,616
+0.00(+0.00%)
Oct 14, 2020
0.0038
0.0038
0.0035
0.0036
12,089,595
+0.00(+2.86%)
Oct 13, 2020
0.0035
0.0037
0.0035
0.0035
14,922,952
+0.00(+0.00%)
Oct 12, 2020
0.0035
0.0038
0.0035
0.0035
12,219,420
-0.00(-5.41%)
Oct 09, 2020
0.0037
0.0038
0.0035
0.0037
21,136,900
+0.00(+2.78%)
Oct 08, 2020
0.0036
0.0038
0.0035
0.0036
14,956,153
+0.00(+0.00%)
Oct 07, 2020
0.0035
0.0039
0.0035
0.0036
17,685,572
-0.00(-2.70%)
Oct 06, 2020
0.0035
0.0038
0.0035
0.0037
16,685,998
+0.00(+0.00%)
Oct 05, 2020
0.0036
0.0038
0.0036
0.0037
17,405,716
+0.00(+2.78%)
Oct 02, 2020
0.0036
0.0038
0.0036
0.0036
8,518,400
-0.00(-2.70%)
Oct 01, 2020
0.0038
0.0038
0.0036
0.0037
12,547,524
+0.00(+0.00%)
Sep 30, 2020
0.0035
0.0038
0.0035
0.0037
8,478,234
+0.00(+2.78%)
Sep 29, 2020
0.0036
0.0040
0.0036
0.0036
10,399,062
-0.00(-5.26%)
Sep 28, 2020
0.0037
0.0038
0.0036
0.0038
16,539,070
+0.00(+5.56%)
Sep 25, 2020
0.0035
0.0040
0.0034
0.0036
36,045,600
+0.00(+0.00%)
Sep 24, 2020
0.0036
0.0039
0.0035
0.0036
21,574,528
+0.00(+2.86%)
Sep 23, 2020
0.0035
0.0040
0.0035
0.0035
19,805,134
-0.00(-2.78%)
Sep 22, 2020
0.0037
0.0040
0.0036
0.0036
17,655,332
-0.00(-2.70%)
Sep 21, 2020
0.0036
0.0039
0.0036
0.0037
20,060,496
-0.00(-2.63%)
Sep 18, 2020
0.0038
0.0041
0.0036
0.0038
17,476,300
-0.00(-2.56%)
Sep 17, 2020
0.0042
0.0042
0.0038
0.0039
17,014,112
-0.00(-4.88%)
Sep 16, 2020
0.0040
0.0043
0.0039
0.0041
15,227,116
+0.00(+5.13%)
Sep 15, 2020
0.0037
0.0046
0.0037
0.0039
35,686,908
+0.00(+8.33%)
Sep 14, 2020
0.0038
0.0039
0.0035
0.0036
20,534,896
-0.00(-5.26%)
Sep 11, 2020
0.0038
0.0038
0.0035
0.0038
36,034,900
+0.00(+2.70%)
Sep 10, 2020
0.0039
0.0041
0.0037
0.0037
36,878,172
-0.00(-9.76%)
Sep 09, 2020
0.0042
0.0044
0.0038
0.0041
52,099,316
-0.00(-2.38%)
Sep 08, 2020
0.0042
0.0043
0.0041
0.0042
26,420,824
-0.00(-2.33%)
Sep 04, 2020
0.0048
0.0048
0.0042
0.0043
21,897,400
-0.00(-2.27%)
Sep 03, 2020
0.0043
0.0045
0.0042
0.0044
24,308,308
+0.00(+4.76%)
Sep 02, 2020
0.0047
0.0047
0.0041
0.0042
27,306,166
-0.00(-8.70%)
Sep 01, 2020
0.0044
0.0047
0.0044
0.0046
22,714,228
+0.00(+2.22%)
Aug 31, 2020
0.0046
0.0049
0.0043
0.0045
27,844,516
-0.00(-2.17%)
Aug 28, 2020
0.0048
0.0048
0.0045
0.0046
28,383,600
+0.00(+0.00%)
Aug 27, 2020
0.0045
0.0050
0.0045
0.0046
22,217,068
-0.00(-4.17%)
Aug 26, 2020
0.0045
0.0048
0.0045
0.0048
15,494,808
+0.00(+0.00%)
Aug 25, 2020
0.0045
0.0050
0.0045
0.0048
12,875,096
+0.00(+2.13%)
Aug 24, 2020
0.0048
0.0050
0.0044
0.0047
31,449,004
-0.00(-2.08%)
Aug 21, 2020
0.0048
0.0049
0.0045
0.0048
29,962,100
-0.00(-2.04%)
Aug 20, 2020
0.0050
0.0051
0.0046
0.0049
27,677,312
+0.00(+0.00%)
Aug 19, 2020
0.0054
0.0054
0.0048
0.0049
23,523,980
-0.00(-5.77%)
Aug 18, 2020
0.0054
0.0054
0.0050
0.0052
15,841,659
+0.00(+0.00%)
Aug 17, 2020
0.0050
0.0061
0.0049
0.0052
36,770,480
+0.00(+1.96%)
Aug 14, 2020
0.0056
0.0056
0.0051
0.0051
16,661,800
-0.00(-3.77%)
Aug 13, 2020
0.0055
0.0055
0.0050
0.0053
19,043,668
+0.00(+0.00%)
Aug 12, 2020
0.0054
0.0055
0.0050
0.0053
19,866,448
-0.00(-1.85%)
Aug 11, 2020
0.0061
0.0064
0.0051
0.0054
42,986,492
-0.00(-11.48%)
Aug 10, 2020
0.0055
0.0065
0.0055
0.0061
70,088,600
+0.00(+10.91%)
Aug 07, 2020
0.0051
0.0056
0.0051
0.0055
38,734,800
+0.00(+7.84%)
Aug 06, 2020
0.0050
0.0056
0.0049
0.0051
29,565,932
+0.00(+2.00%)
Aug 05, 2020
0.0053
0.0053
0.0048
0.0050
15,290,636
+0.00(+0.00%)
Aug 04, 2020
0.0050
0.0051
0.0045
0.0050
13,466,042
+0.00(+0.00%)
Aug 03, 2020
0.0053
0.0053
0.0047
0.0050
23,412,648
+0.00(+0.00%)
Jul 31, 2020
0.0050
0.0052
0.0050
0.0050
12,401,801
-0.00(-3.85%)
Jul 30, 2020
0.0045
0.0052
0.0045
0.0052
20,654,720
+0.00(+1.96%)
Jul 29, 2020
0.0052
0.0053
0.0050
0.0051
24,799,032
-0.00(-1.92%)
Jul 28, 2020
0.0054
0.0054
0.0050
0.0052
13,139,250
-0.00(-1.89%)
Jul 27, 2020
0.0051
0.0053
0.0050
0.0053
14,806,509
+0.00(+1.92%)
Jul 24, 2020
0.0052
0.0054
0.0051
0.0052
13,711,700
+0.00(+0.00%)
Jul 23, 2020
0.0056
0.0056
0.0050
0.0052
11,880,399
+0.00(+0.00%)
Jul 22, 2020
0.0052
0.0055
0.0051
0.0052
14,127,703
+0.00(+0.00%)
Jul 21, 2020
0.0055
0.0055
0.0050
0.0052
27,553,300
-0.00(-1.89%)
Jul 20, 2020
0.0054
0.0056
0.0051
0.0053
30,376,512
-0.00(-5.36%)
Jul 17, 2020
0.0055
0.0058
0.0054
0.0056
16,073,600
+0.00(+0.00%)
Jul 16, 2020
0.0056
0.0059
0.0055
0.0056
15,992,833
-0.00(-3.45%)
Jul 15, 2020
0.0059
0.0059
0.0056
0.0058
17,519,834
-0.00(-1.69%)
Jul 14, 2020
0.0055
0.0059
0.0055
0.0059
10,056,095
+0.00(+1.72%)
Jul 13, 2020
0.0056
0.0060
0.0056
0.0058
23,913,450
-0.00(-1.69%)
Jul 10, 2020
0.0058
0.0063
0.0056
0.0059
25,075,300
+0.00(+1.72%)
Jul 09, 2020
0.0057
0.0060
0.0056
0.0058
13,801,308
-0.00(-3.33%)
Jul 08, 2020
0.0059
0.0062
0.0057
0.0060
14,371,556
-0.00(-1.64%)
Jul 07, 2020
0.0060
0.0064
0.0057
0.0061
18,710,728
+0.00(+1.67%)
Jul 06, 2020
0.0058
0.0065
0.0057
0.0060
23,362,456
+0.00(+3.45%)
Jul 02, 2020
0.0056
0.0060
0.0055
0.0058
11,891,701
+0.00(+1.75%)
Jul 01, 2020
0.0056
0.0061
0.0056
0.0057
22,094,098
-0.00(-5.00%)
Jun 30, 2020
0.0063
0.0063
0.0057
0.0060
14,755,352
+0.00(+3.45%)
Jun 29, 2020
0.0061
0.0064
0.0056
0.0058
35,065,864
-0.00(-6.45%)
Jun 26, 2020
0.0063
0.0066
0.0060
0.0062
15,151,200
-0.00(-1.59%)
Jun 25, 2020
0.0064
0.0064
0.0060
0.0063
21,995,228
+0.00(+1.61%)
Jun 24, 2020
0.0066
0.0066
0.0060
0.0062
15,736,584
-0.00(-4.62%)
Jun 23, 2020
0.0066
0.0068
0.0061
0.0065
42,417,016
-0.00(-4.41%)
Jun 22, 2020
0.0068
0.0069
0.0066
0.0068
16,045,059
+0.00(+0.00%)
Jun 19, 2020
0.0068
0.0070
0.0066
0.0068
12,460,501
+0.00(+0.00%)
Jun 18, 2020
0.0069
0.0069
0.0066
0.0068
13,796,347
-0.00(-1.45%)
Jun 17, 2020
0.0070
0.0070
0.0065
0.0069
14,847,309
+0.00(+0.00%)
Jun 16, 2020
0.0070
0.0071
0.0065
0.0069
38,929,060
+0.00(+2.99%)
Jun 15, 2020
0.0062
0.0069
0.0060
0.0067
68,120,872
+0.00(+15.52%)
Jun 12, 2020
0.0065
0.0065
0.0057
0.0058
28,906,400
-0.00(-6.45%)
Jun 11, 2020
0.0069
0.0069
0.0060
0.0062
35,832,048
-0.00(-3.13%)
Jun 10, 2020
0.0066
0.0068
0.0062
0.0064
33,001,660
-0.00(-1.54%)
Jun 09, 2020
0.0066
0.0067
0.0062
0.0065
30,586,578
-0.00(-1.52%)
Jun 08, 2020
0.0070
0.0070
0.0064
0.0066
31,808,688
-0.00(-1.49%)
Jun 05, 2020
0.0068
0.0070
0.0064
0.0067
33,596,100
+0.00(+3.08%)
Jun 04, 2020
0.0071
0.0072
0.0065
0.0065
42,363,824
-0.00(-5.80%)
Jun 03, 2020
0.0074
0.0074
0.0068
0.0069
38,668,936
-0.00(-5.48%)
Jun 02, 2020
0.0070
0.0075
0.0068
0.0073
27,270,978
+0.00(+7.35%)
Jun 01, 2020
0.0070
0.0070
0.0065
0.0068
21,433,468
-0.00(-1.45%)
May 29, 2020
0.0075
0.0075
0.0063
0.0069
40,833,600
-0.00(-2.82%)
May 28, 2020
0.0069
0.0073
0.0066
0.0071
41,156,780
+0.00(+7.58%)
May 27, 2020
0.0080
0.0091
0.0062
0.0066
156,292,896
-0.00(-13.16%)
May 26, 2020
0.0055
0.0078
0.0052
0.0076
146,992,256
+0.00(+49.02%)
May 22, 2020
0.0052
0.0052
0.0048
0.0051
41,053,100
+0.00(+2.00%)
May 21, 2020
0.0051
0.0052
0.0047
0.0050
40,911,520
-0.00(-1.96%)
May 20, 2020
0.0050
0.0051
0.0048
0.0051
26,138,550
+0.00(+2.00%)
May 19, 2020
0.0052
0.0055
0.0048
0.0050
49,286,200
-0.00(-1.96%)
May 18, 2020
0.0050
0.0051
0.0048
0.0051
28,350,984
+0.00(+8.51%)
May 15, 2020
0.0046
0.0049
0.0045
0.0047
15,380,500
+0.00(+4.44%)
May 14, 2020
0.0046
0.0049
0.0044
0.0045
18,016,066
-0.00(-2.17%)
May 13, 2020
0.0050
0.0051
0.0046
0.0046
25,743,876
-0.00(-6.12%)
May 12, 2020
0.0050
0.0050
0.0048
0.0049
22,841,194
+0.00(+0.00%)
May 11, 2020
0.0047
0.0050
0.0047
0.0049
21,117,720
+0.00(+2.08%)
May 08, 2020
0.0048
0.0050
0.0045
0.0048
26,117,900
+0.00(+0.00%)
May 07, 2020
0.0051
0.0051
0.0046
0.0048
26,606,376
-0.00(-2.04%)
May 06, 2020
0.0047
0.0050
0.0044
0.0049
26,557,532
+0.00(+4.26%)
May 05, 2020
0.0048
0.0050
0.0046
0.0047
24,497,048
-0.00(-4.08%)
May 04, 2020
0.0051
0.0052
0.0047
0.0049
22,308,292
-0.00(-2.00%)
May 01, 2020
0.0050
0.0051
0.0049
0.0050
25,927,400
-0.00(-1.96%)
Apr 30, 2020
0.0052
0.0052
0.0049
0.0051
23,856,024
-0.00(-3.77%)
Apr 29, 2020
0.0051
0.0056
0.0050
0.0053
31,370,844
+0.00(+3.92%)
Apr 28, 2020
0.0051
0.0055
0.0050
0.0051
15,413,892
-0.00(-5.56%)
Apr 27, 2020
0.0059
0.0059
0.0051
0.0054
21,171,442
-0.00(-3.57%)
Apr 24, 2020
0.0055
0.0059
0.0050
0.0056
17,966,100
+0.00(+5.66%)
Apr 23, 2020
0.0049
0.0056
0.0049
0.0053
16,836,314
+0.00(+8.16%)
Apr 22, 2020
0.0055
0.0060
0.0047
0.0049
38,326,788
-0.00(-10.91%)
Apr 21, 2020
0.0065
0.0066
0.0053
0.0055
38,973,704
-0.00(-14.06%)
Apr 20, 2020
0.0068
0.0074
0.0063
0.0064
32,785,978
-0.00(-4.48%)
Apr 17, 2020
0.0072
0.0074
0.0066
0.0067
26,849,100
-0.00(-2.90%)
Apr 16, 2020
0.0070
0.0075
0.0066
0.0069
41,403,204
-0.00(-5.48%)
Apr 15, 2020
0.0065
0.0074
0.0065
0.0073
36,618,888
+0.00(+12.31%)
Apr 14, 2020
0.0059
0.0075
0.0059
0.0065
70,570,256
+0.00(+12.07%)
Apr 13, 2020
0.0051
0.0059
0.0049
0.0058
54,507,476
+0.00(+18.37%)
Apr 09, 2020
0.0044
0.0058
0.0042
0.0049
70,025,000
+0.00(+11.36%)
Apr 08, 2020
0.0041
0.0044
0.0040
0.0044
13,832,559
+0.00(+7.32%)
Apr 07, 2020
0.0041
0.0044
0.0040
0.0041
14,721,087
+0.00(+2.50%)
Apr 06, 2020
0.0042
0.0044
0.0038
0.0040
19,008,892
+0.00(+2.56%)
Apr 03, 2020
0.0045
0.0045
0.0039
0.0039
9,876,400
-0.00(-4.88%)
Apr 02, 2020
0.0040
0.0042
0.0039
0.0041
13,117,273
+0.00(+2.50%)
Apr 01, 2020
0.0040
0.0042
0.0038
0.0040
15,131,134
+0.00(+2.56%)
Mar 31, 2020
0.0041
0.0050
0.0038
0.0039
16,906,186
-0.00(-2.50%)
Mar 30, 2020
0.0044
0.0044
0.0036
0.0040
19,706,408
-0.00(-4.76%)
Mar 27, 2020
0.0040
0.0044
0.0040
0.0042
24,241,298
-0.00(-2.33%)
Mar 26, 2020
0.0041
0.0047
0.0040
0.0043
23,941,644
+0.00(+2.38%)
Mar 25, 2020
0.0043
0.0048
0.0039
0.0042
34,668,356
-0.00(-2.33%)
Mar 24, 2020
0.0036
0.0046
0.0036
0.0043
28,570,580
+0.00(+10.26%)
Mar 23, 2020
0.0040
0.0040
0.0035
0.0039
23,353,262
-0.00(-2.50%)
Mar 20, 2020
0.0038
0.0044
0.0037
0.0040
24,375,902
+0.00(+5.26%)
Mar 19, 2020
0.0034
0.0040
0.0033
0.0038
25,381,392
+0.00(+11.76%)
Mar 18, 2020
0.0041
0.0042
0.0030
0.0034
60,092,064
-0.00(-19.05%)
Mar 17, 2020
0.0040
0.0049
0.0040
0.0042
31,107,488
-0.00(-6.67%)
Mar 16, 2020
0.0040
0.0049
0.0040
0.0045
22,419,730
-0.00(-2.17%)
Mar 13, 2020
0.0050
0.0050
0.0041
0.0046
27,542,400
-0.00(-6.12%)
Mar 12, 2020
0.0049
0.0051
0.0021
0.0049
62,562,008
-0.00(-5.77%)
Mar 11, 2020
0.0052
0.0055
0.0050
0.0052
14,963,100
+0.00(+0.00%)
Mar 10, 2020
0.0054
0.0055
0.0050
0.0052
21,038,952
+0.00(+0.00%)
Mar 09, 2020
0.0053
0.0058
0.0048
0.0052
55,790,956
-0.00(-8.77%)
Mar 06, 2020
0.0059
0.0061
0.0053
0.0057
34,681,600
-0.00(-3.39%)
Mar 05, 2020
0.0065
0.0066
0.0055
0.0059
27,373,822
-0.00(-6.35%)
Mar 04, 2020
0.0064
0.0068
0.0061
0.0063
25,514,808
+0.00(+1.61%)
Mar 03, 2020
0.0067
0.0070
0.0061
0.0062
29,976,800
-0.00(-6.06%)
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.