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
Emerald Health Therapeutics Inc
(OP:
EMHTF
)
N/A
UNCHANGED
Last Price
Updated: 3:42 PM EST, Nov 11, 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 (%)
Mar 29, 2019
3.000
3.090
2.950
3.030
315,300
+0.10(+3.41%)
Mar 28, 2019
3.160
3.160
2.853
2.930
334,032
-0.07(-2.49%)
Mar 27, 2019
3.143
3.150
2.860
3.005
440,165
-0.10(-3.07%)
Mar 26, 2019
3.040
3.116
3.020
3.100
411,240
+0.05(+1.64%)
Mar 25, 2019
3.110
3.140
3.000
3.050
402,557
-0.06(-1.93%)
Mar 22, 2019
3.250
3.340
3.060
3.110
538,300
-0.20(-6.04%)
Mar 21, 2019
3.263
3.338
3.210
3.310
304,567
+0.03(+0.91%)
Mar 20, 2019
3.464
3.490
3.200
3.280
719,141
-0.18(-5.20%)
Mar 19, 2019
3.200
3.470
3.150
3.460
1,064,677
+0.38(+12.23%)
Mar 18, 2019
3.010
3.120
2.990
3.083
671,197
+0.09(+3.11%)
Mar 15, 2019
2.900
3.040
2.880
2.990
501,800
+0.10(+3.46%)
Mar 14, 2019
3.075
3.075
2.848
2.890
259,001
-0.01(-0.31%)
Mar 13, 2019
2.940
2.950
2.860
2.899
245,392
+0.03(+1.01%)
Mar 12, 2019
2.930
2.990
2.840
2.870
510,562
-0.02(-0.69%)
Mar 11, 2019
2.770
3.008
2.720
2.890
654,937
+0.19(+7.04%)
Mar 08, 2019
2.770
2.770
2.554
2.700
349,900
+0.04(+1.50%)
Mar 07, 2019
2.860
2.870
2.660
2.660
356,008
-0.15(-5.34%)
Mar 06, 2019
2.860
2.950
2.770
2.810
356,589
-0.07(-2.43%)
Mar 05, 2019
2.850
2.890
2.800
2.880
334,568
+0.03(+1.05%)
Mar 04, 2019
2.890
2.930
2.780
2.850
319,786
-0.03(-1.04%)
Mar 01, 2019
2.950
2.960
2.810
2.880
503,200
-0.07(-2.37%)
Feb 28, 2019
2.917
2.970
2.880
2.950
229,773
+0.05(+1.72%)
Feb 27, 2019
3.060
3.060
2.898
2.900
311,243
-0.12(-3.97%)
Feb 26, 2019
3.000
3.050
2.950
3.020
311,048
+0.07(+2.40%)
Feb 25, 2019
3.105
3.160
2.910
2.949
779,910
-0.01(-0.36%)
Feb 22, 2019
3.030
3.070
2.900
2.960
496,000
-0.05(-1.66%)
Feb 21, 2019
3.020
3.240
2.980
3.010
1,344,236
+0.05(+1.69%)
Feb 20, 2019
2.650
2.970
2.632
2.960
936,185
+0.39(+15.18%)
Feb 19, 2019
2.580
2.660
2.530
2.570
476,737
+0.02(+0.78%)
Feb 15, 2019
2.485
2.583
2.400
2.550
552,300
+0.08(+3.24%)
Feb 14, 2019
2.640
2.640
2.450
2.470
381,073
-0.11(-4.11%)
Feb 13, 2019
2.610
2.710
2.560
2.576
339,143
-0.01(-0.49%)
Feb 12, 2019
2.621
2.745
2.514
2.588
403,719
-0.04(-1.58%)
Feb 11, 2019
2.750
2.750
2.550
2.630
572,702
-0.06(-2.23%)
Feb 08, 2019
2.970
3.000
2.670
2.690
588,800
-0.30(-10.04%)
Feb 07, 2019
2.730
3.000
2.660
2.990
758,220
+0.23(+8.33%)
Feb 06, 2019
2.990
3.000
2.690
2.760
860,647
-0.25(-8.31%)
Feb 05, 2019
3.160
3.240
2.930
3.010
1,290,964
-0.15(-4.70%)
Feb 04, 2019
2.770
3.172
2.770
3.159
1,701,006
+0.43(+15.70%)
Feb 01, 2019
2.710
2.830
2.650
2.730
816,200
+0.07(+2.63%)
Jan 31, 2019
2.710
2.710
2.560
2.660
541,887
+0.01(+0.38%)
Jan 30, 2019
2.840
2.840
2.620
2.650
528,459
+0.05(+1.92%)
Jan 29, 2019
2.700
2.825
2.540
2.600
1,074,564
+0.10(+4.00%)
Jan 28, 2019
2.190
2.510
2.145
2.500
740,519
+0.34(+15.95%)
Jan 25, 2019
2.197
2.200
2.100
2.156
355,100
+0.02(+1.02%)
Jan 24, 2019
2.100
2.147
2.070
2.134
245,196
+0.06(+3.11%)
Jan 23, 2019
2.090
2.160
2.070
2.070
189,020
-0.02(-0.96%)
Jan 22, 2019
2.260
2.260
2.060
2.090
407,747
+0.05(+2.45%)
Jan 18, 2019
2.220
2.220
2.020
2.040
255,200
-0.06(-2.90%)
Jan 17, 2019
2.195
2.218
2.070
2.101
449,464
-0.11(-4.91%)
Jan 16, 2019
2.290
2.300
2.140
2.209
230,555
-0.00(-0.03%)
Jan 15, 2019
2.445
2.470
2.170
2.210
552,171
-0.26(-10.53%)
Jan 14, 2019
2.410
2.470
2.300
2.470
406,311
+0.16(+6.70%)
Jan 11, 2019
2.272
2.347
2.237
2.315
258,800
+0.04(+1.67%)
Jan 10, 2019
2.220
2.300
2.196
2.277
252,838
+0.09(+4.18%)
Jan 09, 2019
2.270
2.270
2.150
2.185
265,139
-0.04(-2.00%)
Jan 08, 2019
2.400
2.400
2.180
2.230
553,302
-0.15(-6.30%)
Jan 07, 2019
2.350
2.400
2.320
2.380
528,931
+0.06(+2.59%)
Jan 04, 2019
2.280
2.345
2.270
2.320
307,300
+0.07(+3.11%)
Jan 03, 2019
2.215
2.350
2.180
2.250
386,319
-0.02(-0.88%)
Jan 02, 2019
2.110
2.320
2.040
2.270
526,315
+0.19(+9.13%)
Dec 31, 2018
1.960
2.100
1.950
2.080
610,200
+0.17(+8.68%)
Dec 28, 2018
1.760
1.980
1.640
1.914
588,100
+0.28(+17.41%)
Dec 27, 2018
1.670
1.780
1.630
1.630
214,209
-0.10(-5.78%)
Dec 26, 2018
1.630
1.790
1.630
1.730
256,753
+0.12(+7.45%)
Dec 24, 2018
1.650
1.650
1.480
1.610
298,900
+0.01(+0.69%)
Dec 21, 2018
1.850
1.850
1.597
1.599
416,300
-0.15(-8.63%)
Dec 20, 2018
1.970
2.000
1.740
1.750
541,722
-0.22(-11.17%)
Dec 19, 2018
2.000
2.019
1.960
1.970
143,510
-0.01(-0.51%)
Dec 18, 2018
1.960
2.048
1.933
1.980
207,138
+0.03(+1.54%)
Dec 17, 2018
2.035
2.080
1.950
1.950
304,161
-0.08(-3.94%)
Dec 14, 2018
1.960
2.100
1.950
2.030
165,700
+0.03(+1.50%)
Dec 13, 2018
2.080
2.130
1.950
2.000
256,009
-0.06(-2.91%)
Dec 12, 2018
2.110
2.130
2.050
2.060
220,909
-0.02(-0.96%)
Dec 11, 2018
2.070
2.150
2.030
2.080
216,129
+0.04(+1.96%)
Dec 10, 2018
2.115
2.210
2.000
2.040
379,742
-0.03(-1.45%)
Dec 07, 2018
2.086
2.220
2.000
2.070
495,200
+0.15(+7.96%)
Dec 06, 2018
1.850
2.060
1.690
1.917
912,865
-0.06(-2.97%)
Dec 04, 2018
2.150
2.180
1.920
1.976
521,800
-0.17(-8.06%)
Dec 03, 2018
2.345
2.350
2.110
2.149
583,493
-0.15(-6.32%)
Nov 30, 2018
2.461
2.478
2.250
2.294
614,100
-0.15(-6.14%)
Nov 29, 2018
2.670
2.680
2.445
2.445
485,357
-0.22(-8.10%)
Nov 28, 2018
2.595
2.670
2.544
2.660
452,617
+0.08(+3.10%)
Nov 27, 2018
2.715
2.740
2.510
2.580
343,974
-0.02(-0.82%)
Nov 26, 2018
2.820
2.907
2.591
2.601
293,455
-0.22(-7.76%)
Nov 23, 2018
2.818
2.879
2.732
2.820
130,700
-0.13(-4.34%)
Nov 21, 2018
2.948
2.948
2.948
0
+0.27(+10.00%)
Nov 20, 2018
2.800
2.820
2.520
2.680
727,090
-0.16(-5.63%)
Nov 19, 2018
2.970
3.090
2.800
2.840
268,381
-0.16(-5.27%)
Nov 16, 2018
3.195
3.256
2.970
2.998
353,600
-0.17(-5.43%)
Nov 15, 2018
2.936
3.210
2.890
3.170
337,390
+0.22(+7.49%)
Nov 14, 2018
3.130
3.130
2.800
2.949
622,818
-0.07(-2.35%)
Nov 13, 2018
3.340
3.350
3.000
3.020
453,562
-0.24(-7.25%)
Nov 12, 2018
3.500
3.510
3.233
3.256
375,693
-0.06(-1.92%)
Nov 09, 2018
3.790
3.890
3.300
3.320
939,600
-0.60(-15.32%)
Nov 08, 2018
3.888
4.008
3.877
3.920
1,306,991
+0.04(+1.03%)
Nov 07, 2018
3.758
3.980
3.610
3.880
1,050,533
+0.27(+7.48%)
Nov 06, 2018
3.577
3.800
3.500
3.610
847,068
+0.06(+1.69%)
Nov 05, 2018
3.268
3.580
3.120
3.550
793,535
+0.31(+9.57%)
Nov 02, 2018
3.080
3.279
3.050
3.240
457,300
+0.19(+6.23%)
Nov 01, 2018
2.994
3.146
2.780
3.050
482,459
+0.09(+3.04%)
Oct 31, 2018
2.690
3.019
2.560
2.960
372,363
+0.38(+14.73%)
Oct 30, 2018
2.386
2.712
2.365
2.580
311,164
+0.00(+0.00%)
Oct 29, 2018
3.015
3.030
2.440
2.580
598,075
-0.35(-11.94%)
Oct 26, 2018
2.750
3.110
2.680
2.930
639,600
+0.11(+3.89%)
Oct 25, 2018
2.570
2.830
2.510
2.820
499,729
+0.29(+11.55%)
Oct 24, 2018
2.680
2.880
2.480
2.528
552,290
-0.08(-2.95%)
Oct 23, 2018
2.289
2.780
2.180
2.605
934,609
+0.01(+0.21%)
Oct 22, 2018
2.980
2.980
2.470
2.599
749,677
-0.41(-13.64%)
Oct 19, 2018
3.380
3.410
2.860
3.010
824,200
-0.37(-10.95%)
Oct 18, 2018
3.499
3.570
3.380
3.380
297,293
-0.12(-3.52%)
Oct 17, 2018
3.460
3.645
3.300
3.503
467,104
-0.20(-5.31%)
Oct 16, 2018
4.005
4.060
3.500
3.700
576,877
-0.22(-5.61%)
Oct 15, 2018
3.853
3.940
3.800
3.920
474,820
+0.18(+4.73%)
Oct 12, 2018
3.690
3.829
3.625
3.743
212,600
+0.11(+3.11%)
Oct 11, 2018
3.720
3.750
3.550
3.630
241,506
-0.11(-2.94%)
Oct 10, 2018
3.790
3.840
3.600
3.740
268,438
+0.04(+1.08%)
Oct 09, 2018
3.710
3.750
3.640
3.700
168,402
-0.01(-0.26%)
Oct 08, 2018
3.680
3.720
3.600
3.710
118,475
+0.03(+0.82%)
Oct 05, 2018
3.718
3.800
3.630
3.680
140,400
-0.10(-2.62%)
Oct 04, 2018
3.870
3.900
3.690
3.779
266,106
-0.10(-2.60%)
Oct 03, 2018
3.844
3.930
3.750
3.880
321,056
-0.01(-0.26%)
Oct 02, 2018
3.890
3.896
3.750
3.890
407,656
+0.03(+0.78%)
Oct 01, 2018
3.790
3.870
3.640
3.860
366,245
+0.31(+8.73%)
Sep 28, 2018
3.310
3.625
3.290
3.550
338,300
+0.17(+5.03%)
Sep 27, 2018
3.680
3.680
3.321
3.380
534,188
-0.29(-7.90%)
Sep 26, 2018
3.670
3.825
3.560
3.670
367,774
-0.08(-2.13%)
Sep 25, 2018
3.912
3.930
3.750
3.750
320,512
-0.11(-2.85%)
Sep 24, 2018
3.910
4.000
3.754
3.860
378,062
-0.02(-0.48%)
Sep 21, 2018
3.710
3.960
3.670
3.879
447,800
+0.02(+0.52%)
Sep 20, 2018
3.850
3.902
3.650
3.859
486,737
-0.01(-0.24%)
Sep 19, 2018
4.010
4.180
3.703
3.868
823,571
-0.12(-3.06%)
Sep 18, 2018
4.000
4.150
3.984
3.990
570,712
-0.02(-0.50%)
Sep 17, 2018
4.095
4.141
3.840
4.010
573,578
+0.14(+3.56%)
Sep 14, 2018
3.560
3.983
3.300
3.872
852,800
+0.20(+5.51%)
Sep 13, 2018
4.340
4.406
3.615
3.670
966,537
-0.67(-15.44%)
Sep 12, 2018
4.370
4.490
4.142
4.340
711,923
+0.11(+2.56%)
Sep 11, 2018
4.210
4.500
4.010
4.232
800,343
+0.10(+2.46%)
Sep 10, 2018
4.000
4.200
3.750
4.130
918,745
+0.19(+4.82%)
Sep 07, 2018
3.350
3.950
3.340
3.940
1,532,200
+0.57(+16.91%)
Sep 06, 2018
3.393
3.430
3.250
3.370
470,618
+0.13(+4.01%)
Sep 05, 2018
3.530
3.550
3.220
3.240
939,774
-0.26(-7.43%)
Sep 04, 2018
3.537
3.620
3.440
3.500
467,334
+0.00(+0.00%)
Aug 31, 2018
3.500
3.500
3.500
0
+0.06(+1.74%)
Aug 30, 2018
3.522
3.670
3.380
3.440
933,979
-0.21(-5.75%)
Aug 29, 2018
3.240
3.650
3.180
3.650
783,530
+0.53(+16.99%)
Aug 28, 2018
3.380
3.500
2.959
3.120
818,100
-0.33(-9.57%)
Aug 27, 2018
3.695
3.750
3.140
3.450
1,525,785
-0.17(-4.70%)
Aug 24, 2018
3.725
3.800
3.590
3.620
918,700
+0.07(+1.97%)
Aug 23, 2018
3.350
3.780
3.222
3.550
1,321,195
+0.24(+7.25%)
Aug 22, 2018
2.773
3.323
2.640
3.310
885,047
+0.42(+14.47%)
Aug 21, 2018
2.490
2.900
2.470
2.892
828,944
+0.42(+17.07%)
Aug 20, 2018
2.220
2.510
2.200
2.470
570,943
+0.26(+11.59%)
Aug 17, 2018
2.145
2.220
2.100
2.213
207,600
+0.10(+4.90%)
Aug 16, 2018
2.178
2.230
2.080
2.110
189,320
-0.07(-3.21%)
Aug 15, 2018
2.080
2.190
2.040
2.180
335,511
+0.22(+11.22%)
Aug 14, 2018
2.130
2.140
1.950
1.960
428,489
-0.15(-7.00%)
Aug 13, 2018
2.250
2.250
2.080
2.108
182,385
-0.12(-5.49%)
Aug 10, 2018
2.190
2.240
2.150
2.230
86,700
+0.03(+1.27%)
Aug 09, 2018
2.160
2.202
2.100
2.202
98,900
+0.08(+3.87%)
Aug 08, 2018
2.020
2.120
2.007
2.120
215,103
+0.07(+3.41%)
Aug 07, 2018
2.140
2.150
2.010
2.050
252,408
-0.06(-2.84%)
Aug 06, 2018
2.110
2.110
2.050
2.110
95,817
+0.04(+1.77%)
Aug 03, 2018
2.220
2.240
2.060
2.073
200,000
-0.11(-4.89%)
Aug 02, 2018
2.170
2.220
2.170
2.180
115,446
+0.01(+0.46%)
Aug 01, 2018
2.280
2.307
2.170
2.170
153,872
-0.11(-4.82%)
Jul 31, 2018
2.320
2.380
2.200
2.280
243,046
-0.04(-1.58%)
Jul 30, 2018
2.190
2.460
2.190
2.317
499,027
+0.13(+5.80%)
Jul 27, 2018
2.130
2.205
2.130
2.189
129,200
+0.06(+2.75%)
Jul 26, 2018
2.229
2.240
2.120
2.131
278,434
-0.09(-4.01%)
Jul 25, 2018
2.040
2.250
2.040
2.220
328,169
+0.19(+9.31%)
Jul 24, 2018
2.034
2.060
2.000
2.031
212,741
+0.06(+3.09%)
Jul 23, 2018
2.010
2.060
1.970
1.970
179,385
-0.01(-0.46%)
Jul 20, 2018
1.965
2.050
1.900
1.979
177,303
+0.01(+0.28%)
Jul 19, 2018
2.000
2.060
1.950
1.974
271,350
-0.09(-4.19%)
Jul 18, 2018
1.880
2.089
1.850
2.060
447,516
+0.19(+10.16%)
Jul 17, 2018
2.000
2.037
1.850
1.870
490,090
-0.13(-6.50%)
Jul 16, 2018
1.950
2.152
1.950
2.000
796,935
+0.04(+2.04%)
Jul 13, 2018
2.200
1.960
1.960
737,051
-0.27(-12.11%)
Jul 12, 2018
2.310
2.385
2.220
2.230
537,528
-0.17(-7.08%)
Jul 11, 2018
2.475
2.520
2.370
2.400
789,338
-0.15(-5.85%)
Jul 10, 2018
2.680
2.680
2.480
2.549
349,531
-0.13(-4.89%)
Jul 09, 2018
2.720
2.772
2.660
2.680
138,653
-0.03(-1.11%)
Jul 06, 2018
2.725
2.730
2.634
2.710
208,052
+0.01(+0.37%)
Jul 05, 2018
2.700
2.792
2.690
2.700
218,246
-0.08(-2.88%)
Jul 03, 2018
2.780
2.780
2.780
0
-0.05(-1.77%)
Jul 02, 2018
2.830
2.870
2.780
2.830
132,683
+0.01(+0.34%)
Jun 29, 2018
2.960
3.000
2.772
2.821
239,291
-0.15(-5.03%)
Jun 28, 2018
2.690
2.990
2.650
2.970
262,532
+0.21(+7.66%)
Jun 27, 2018
2.980
3.000
2.694
2.759
421,632
-0.21(-7.11%)
Jun 26, 2018
3.100
3.100
2.958
2.970
180,224
-0.08(-2.63%)
Jun 25, 2018
3.070
3.170
3.010
3.050
227,019
-0.07(-2.15%)
Jun 22, 2018
3.290
3.310
3.100
3.117
315,423
-0.13(-4.10%)
Jun 21, 2018
3.240
3.310
3.167
3.250
416,053
+0.05(+1.57%)
Jun 20, 2018
3.120
3.250
3.020
3.200
529,486
+0.14(+4.58%)
Jun 19, 2018
3.069
3.140
3.020
3.060
244,007
-0.07(-2.24%)
Jun 18, 2018
2.980
3.160
2.950
3.130
262,404
+0.14(+4.68%)
Jun 15, 2018
3.070
2.920
2.990
313,788
-0.08(-2.61%)
Jun 14, 2018
3.130
3.170
3.050
3.070
237,236
-0.05(-1.69%)
Jun 13, 2018
3.110
3.150
3.030
3.123
206,069
+0.03(+1.06%)
Jun 12, 2018
3.200
3.230
3.070
3.090
269,082
-0.09(-2.83%)
Jun 11, 2018
3.275
3.280
3.150
3.180
389,300
-0.10(-3.17%)
Jun 08, 2018
3.315
3.340
3.170
3.284
297,995
-0.04(-1.08%)
Jun 07, 2018
3.460
3.480
3.210
3.320
733,456
-0.09(-2.65%)
Jun 06, 2018
3.400
3.450
3.300
3.410
609,353
+0.02(+0.59%)
Jun 05, 2018
3.266
3.390
3.150
3.390
365,557
+0.10(+3.08%)
Jun 04, 2018
3.250
3.340
3.220
3.289
325,508
+0.07(+2.13%)
Jun 01, 2018
3.270
3.287
3.200
3.220
263,293
+0.02(+0.63%)
May 31, 2018
3.300
3.310
3.200
3.200
299,102
-0.06(-1.84%)
May 30, 2018
3.280
3.310
3.180
3.260
638,212
+0.10(+3.17%)
May 29, 2018
3.198
3.250
3.080
3.160
1,004,193
-0.09(-2.77%)
May 25, 2018
3.250
3.250
3.250
0
-0.10(-3.00%)
May 24, 2018
3.413
3.450
3.250
3.350
229,269
-0.10(-2.88%)
May 23, 2018
3.528
3.579
3.390
3.450
233,500
-0.15(-4.24%)
May 22, 2018
3.738
3.750
3.560
3.603
173,545
-0.09(-2.37%)
May 21, 2018
3.590
3.840
3.590
3.690
548,874
+0.03(+0.82%)
May 18, 2018
3.530
3.677
3.500
3.660
231,225
+0.10(+2.81%)
May 17, 2018
3.730
3.780
3.550
3.560
127,043
-0.09(-2.36%)
May 16, 2018
3.715
3.715
3.530
3.646
106,051
+0.04(+1.01%)
May 15, 2018
3.718
3.790
3.550
3.610
259,255
-0.20(-5.26%)
May 14, 2018
3.670
3.879
3.670
3.810
367,460
+0.17(+4.67%)
May 11, 2018
3.480
3.656
3.440
3.640
190,008
+0.18(+5.20%)
May 10, 2018
3.505
3.530
3.400
3.460
143,397
-0.01(-0.29%)
May 09, 2018
3.320
3.482
3.320
3.470
109,206
+0.09(+2.58%)
May 08, 2018
3.406
3.459
3.350
3.383
111,234
-0.04(-1.09%)
May 07, 2018
3.520
3.550
3.350
3.420
188,411
-0.08(-2.29%)
May 04, 2018
3.570
3.600
3.430
3.500
169,079
-0.04(-1.13%)
May 03, 2018
3.500
3.600
3.498
3.540
265,970
+0.03(+0.85%)
May 02, 2018
3.557
3.620
3.480
3.510
99,755
-0.07(-1.96%)
May 01, 2018
3.620
3.630
3.460
3.580
80,910
-0.02(-0.56%)
Apr 30, 2018
3.460
3.635
3.427
3.600
106,884
+0.13(+3.75%)
Apr 27, 2018
3.503
3.540
3.390
3.470
84,627
-0.01(-0.29%)
Apr 26, 2018
3.410
3.549
3.390
3.480
121,613
+0.08(+2.35%)
Apr 25, 2018
3.486
3.611
3.371
3.400
142,147
-0.15(-4.23%)
Apr 24, 2018
3.620
3.770
3.508
3.550
93,326
-0.05(-1.39%)
Apr 23, 2018
3.700
3.800
3.560
3.600
178,722
-0.17(-4.51%)
Apr 20, 2018
3.781
3.880
3.704
3.770
164,126
+0.03(+0.80%)
Apr 19, 2018
3.805
3.870
3.685
3.740
134,591
-0.08(-1.97%)
Apr 18, 2018
3.920
3.938
3.720
3.815
232,455
-0.10(-2.67%)
Apr 17, 2018
4.090
4.200
3.880
3.920
260,314
-0.13(-3.14%)
Apr 16, 2018
3.860
4.120
3.794
4.047
369,174
+0.38(+10.27%)
Apr 13, 2018
3.220
3.750
3.171
3.670
508,025
+0.47(+14.69%)
Apr 12, 2018
3.264
3.319
3.200
3.200
167,664
-0.02(-0.59%)
Apr 11, 2018
3.220
3.434
3.190
3.219
280,041
-0.13(-3.82%)
Apr 10, 2018
3.180
3.420
2.960
3.347
425,829
+0.17(+5.25%)
Apr 09, 2018
3.517
3.540
3.150
3.180
191,316
-0.22(-6.41%)
Apr 06, 2018
3.540
3.540
3.310
3.398
143,121
-0.17(-4.76%)
Apr 05, 2018
3.430
3.673
3.350
3.568
194,151
+0.30(+9.10%)
Apr 04, 2018
3.270
3.290
2.876
3.270
746,961
-0.09(-2.68%)
Apr 03, 2018
3.650
3.860
3.286
3.360
423,096
-0.32(-8.70%)
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.