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
Weyland Tech Inc
(OP:
WEYL
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2020
2.700
2.950
2.700
2.900
5,534
-0.12(-4.13%)
Mar 30, 2020
3.050
3.050
2.750
3.025
5,305
-0.08(-2.42%)
Mar 27, 2020
2.980
3.100
2.820
3.100
8,300
+0.12(+4.03%)
Mar 26, 2020
2.897
2.980
2.816
2.980
6,621
+2.58(+645.00%)
Feb 26, 2020
0.4000
0.4000
0.4000
0
-0.03(-8.05%)
Feb 25, 2020
0.4790
0.4800
0.4350
0.4350
39,682
-0.01(-2.84%)
Feb 24, 2020
0.4600
0.4900
0.4320
0.4477
35,927
-0.05(-9.56%)
Feb 21, 2020
0.4650
0.4950
0.4350
0.4950
99,200
+0.03(+7.61%)
Feb 20, 2020
0.4400
0.4760
0.4000
0.4600
189,065
+0.01(+2.22%)
Feb 19, 2020
0.4898
0.4899
0.4000
0.4500
129,620
-0.01(-2.17%)
Feb 18, 2020
0.4201
0.5000
0.4201
0.4600
257,136
+0.03(+5.87%)
Feb 14, 2020
0.4600
0.4750
0.4000
0.4345
222,800
-0.04(-7.57%)
Feb 13, 2020
0.4950
0.5000
0.4700
0.4701
103,000
-0.01(-2.06%)
Feb 12, 2020
0.5000
0.5100
0.4700
0.4800
195,752
-0.02(-3.03%)
Feb 11, 2020
0.5200
0.5200
0.4700
0.4950
450,696
-0.01(-1.00%)
Feb 10, 2020
0.5600
0.5600
0.4503
0.5000
805,608
+0.00(+0.00%)
Feb 07, 2020
0.3900
0.5000
0.3900
0.5000
349,700
+0.07(+16.55%)
Feb 06, 2020
0.3975
0.4500
0.3600
0.4290
301,446
+0.05(+12.89%)
Feb 05, 2020
0.3750
0.3900
0.3650
0.3800
77,911
+0.01(+1.33%)
Feb 04, 2020
0.3600
0.3846
0.3600
0.3750
48,800
+0.01(+1.35%)
Feb 03, 2020
0.3800
0.3850
0.3700
0.3700
64,000
-0.01(-1.33%)
Jan 31, 2020
0.3775
0.3950
0.3600
0.3750
139,600
-0.00(-1.29%)
Jan 30, 2020
0.3600
0.3999
0.3500
0.3799
159,032
+0.00(+1.20%)
Jan 29, 2020
0.4000
0.4000
0.3500
0.3754
83,658
+0.00(+1.19%)
Jan 28, 2020
0.3800
0.3810
0.3610
0.3710
12,925
+0.01(+3.06%)
Jan 27, 2020
0.3900
0.4000
0.3600
0.3600
114,673
-0.03(-6.93%)
Jan 24, 2020
0.3610
0.3882
0.3505
0.3868
45,900
+0.01(+1.66%)
Jan 23, 2020
0.3900
0.4000
0.3500
0.3805
116,619
-0.01(-2.44%)
Jan 22, 2020
0.3450
0.4000
0.3300
0.3900
290,628
+0.04(+11.43%)
Jan 21, 2020
0.3800
0.3899
0.3400
0.3500
71,340
-0.03(-7.89%)
Jan 17, 2020
0.3900
0.4000
0.3610
0.3800
71,300
-0.02(-5.00%)
Jan 16, 2020
0.3460
0.4000
0.3460
0.4000
114,776
+0.05(+12.68%)
Jan 15, 2020
0.3411
0.3800
0.3410
0.3550
111,046
+0.02(+5.03%)
Jan 14, 2020
0.3900
0.3900
0.3350
0.3380
28,438
-0.02(-6.11%)
Jan 13, 2020
0.4000
0.4000
0.3300
0.3600
194,612
-0.04(-10.00%)
Jan 10, 2020
0.4100
0.4400
0.3900
0.4000
409,200
+0.01(+2.56%)
Jan 09, 2020
0.4000
0.4150
0.3900
0.3900
241,437
-0.01(-2.50%)
Jan 08, 2020
0.3980
0.4100
0.3910
0.4000
85,022
-0.00(-1.21%)
Jan 07, 2020
0.4199
0.4199
0.3900
0.4049
51,949
+0.02(+4.14%)
Jan 06, 2020
0.3900
0.4100
0.3821
0.3888
23,425
-0.02(-5.15%)
Jan 03, 2020
0.4199
0.4199
0.3820
0.4099
8,300
+0.01(+3.77%)
Jan 02, 2020
0.4320
0.4439
0.3800
0.3950
67,255
-0.03(-7.82%)
Dec 31, 2019
0.3702
0.4399
0.3702
0.4285
66,100
+0.05(+12.76%)
Dec 30, 2019
0.4049
0.4049
0.3800
0.3800
73,079
-0.02(-5.00%)
Dec 27, 2019
0.4005
0.4150
0.3910
0.4000
51,200
-0.01(-1.23%)
Dec 26, 2019
0.4100
0.4100
0.3950
0.4050
52,561
-0.00(-1.22%)
Dec 24, 2019
0.4200
0.4300
0.4022
0.4100
36,600
+0.00(+0.00%)
Dec 23, 2019
0.4500
0.4500
0.4010
0.4100
83,816
-0.04(-8.89%)
Dec 20, 2019
0.4173
0.4500
0.4053
0.4500
109,300
+0.03(+5.88%)
Dec 19, 2019
0.4325
0.4400
0.4050
0.4250
77,401
+0.00(+0.00%)
Dec 18, 2019
0.3900
0.4400
0.3900
0.4250
55,551
+0.01(+3.01%)
Dec 17, 2019
0.4225
0.4250
0.4126
0.4126
20,400
-0.01(-2.92%)
Dec 16, 2019
0.4450
0.4450
0.4050
0.4250
61,634
-0.02(-3.41%)
Dec 13, 2019
0.4400
0.4490
0.4010
0.4400
68,300
+0.01(+2.33%)
Dec 12, 2019
0.4699
0.4700
0.4300
0.4300
93,342
-0.03(-6.52%)
Dec 11, 2019
0.4400
0.4801
0.4200
0.4600
188,743
+0.01(+2.00%)
Dec 10, 2019
0.4550
0.4550
0.4002
0.4510
36,763
-0.00(-0.88%)
Dec 09, 2019
0.4692
0.4900
0.4300
0.4550
77,745
+0.01(+2.48%)
Dec 06, 2019
0.4449
0.4600
0.4300
0.4440
55,200
+0.02(+5.71%)
Dec 05, 2019
0.4025
0.4600
0.4025
0.4200
27,767
-0.05(-10.49%)
Dec 04, 2019
0.4350
0.4692
0.4350
0.4692
6,922
+0.00(+0.73%)
Dec 03, 2019
0.4700
0.4700
0.4385
0.4658
101,643
-0.01(-2.74%)
Dec 02, 2019
0.5200
0.5200
0.4500
0.4789
201,237
-0.04(-7.90%)
Nov 29, 2019
0.4725
0.5200
0.4500
0.5200
231,100
+0.04(+8.33%)
Nov 27, 2019
0.4500
0.4800
0.4200
0.4800
127,900
-0.01(-2.04%)
Nov 26, 2019
0.4900
0.4998
0.4301
0.4900
93,078
+0.00(+0.00%)
Nov 25, 2019
0.4600
0.4900
0.4200
0.4900
58,273
+0.04(+8.89%)
Nov 22, 2019
0.4500
0.4500
0.4300
0.4500
25,500
+0.00(+0.00%)
Nov 21, 2019
0.4350
0.4500
0.4199
0.4500
47,410
+0.01(+2.27%)
Nov 20, 2019
0.4200
0.4400
0.4100
0.4400
35,494
+0.01(+2.90%)
Nov 19, 2019
0.4200
0.4500
0.4046
0.4276
26,922
+0.00(+0.61%)
Nov 18, 2019
0.4400
0.4500
0.4000
0.4250
89,743
-0.03(-5.56%)
Nov 15, 2019
0.4900
0.4920
0.4400
0.4500
61,100
-0.05(-9.64%)
Nov 14, 2019
0.5100
0.5100
0.4850
0.4980
31,676
-0.02(-4.23%)
Nov 13, 2019
0.4800
0.5200
0.4300
0.5200
98,430
+0.04(+8.90%)
Nov 12, 2019
0.5000
0.5000
0.4300
0.4775
21,655
+0.00(+0.53%)
Nov 11, 2019
0.4700
0.5300
0.4100
0.4750
78,121
+0.02(+5.56%)
Nov 08, 2019
0.4100
0.4800
0.3700
0.4500
121,900
+0.06(+15.38%)
Nov 07, 2019
0.3900
0.4200
0.3900
0.3900
33,302
+0.00(+0.00%)
Nov 06, 2019
0.3700
0.4118
0.3600
0.3900
42,478
+0.04(+11.43%)
Nov 05, 2019
0.3500
0.3699
0.3450
0.3500
45,120
-0.03(-7.89%)
Nov 04, 2019
0.3440
0.3800
0.3400
0.3800
94,028
-0.02(-4.04%)
Nov 01, 2019
0.3850
0.4449
0.3400
0.3960
131,900
-0.03(-7.91%)
Oct 31, 2019
0.3800
0.4300
0.3710
0.4300
35,201
-0.02(-5.27%)
Oct 30, 2019
0.4499
0.4539
0.4000
0.4539
5,900
+0.03(+8.07%)
Oct 29, 2019
0.3851
0.4540
0.3752
0.4200
29,016
-0.05(-10.43%)
Oct 28, 2019
0.4499
0.4700
0.3750
0.4689
21,802
+0.07(+17.22%)
Oct 25, 2019
0.4750
0.4750
0.4000
0.4000
55,700
-0.08(-16.65%)
Oct 24, 2019
0.5100
0.5200
0.4002
0.4799
32,350
-0.03(-5.90%)
Oct 23, 2019
0.5180
0.5300
0.4502
0.5100
118,250
+0.00(+0.00%)
Oct 22, 2019
0.5180
0.5180
0.4910
0.5100
22,601
-0.01(-0.97%)
Oct 21, 2019
0.5498
0.5670
0.5150
0.5150
93,561
-0.02(-2.83%)
Oct 18, 2019
0.4900
0.5300
0.4900
0.5300
283,200
+0.06(+12.77%)
Oct 17, 2019
0.4300
0.4800
0.4300
0.4700
157,284
+0.02(+4.91%)
Oct 16, 2019
0.4387
0.4498
0.4066
0.4480
133,714
+0.06(+14.87%)
Oct 15, 2019
0.4350
0.4387
0.3750
0.3900
39,018
-0.05(-10.55%)
Oct 14, 2019
0.4300
0.4388
0.4300
0.4360
39,288
+0.01(+1.40%)
Oct 11, 2019
0.4030
0.4400
0.3900
0.4300
113,300
+0.02(+6.17%)
Oct 10, 2019
0.3900
0.4400
0.3700
0.4050
140,855
+0.05(+14.08%)
Oct 09, 2019
0.3210
0.3942
0.3205
0.3550
91,063
+0.01(+3.50%)
Oct 08, 2019
0.3421
0.3640
0.3421
0.3430
49,419
+0.00(+0.29%)
Oct 07, 2019
0.3606
0.3800
0.3420
0.3420
13,501
-0.04(-10.00%)
Oct 04, 2019
0.3400
0.3900
0.3305
0.3800
37,000
+0.01(+1.60%)
Oct 03, 2019
0.3401
0.3800
0.3400
0.3740
41,952
+0.02(+6.86%)
Oct 02, 2019
0.3955
0.3955
0.3200
0.3500
57,452
+0.01(+1.45%)
Oct 01, 2019
0.3660
0.3660
0.3450
0.3450
6,550
-0.04(-9.21%)
Sep 30, 2019
0.3800
0.3800
0.3800
0.3800
200
-0.00(-1.27%)
Sep 27, 2019
0.3200
0.3849
0.3200
0.3849
10,400
+0.03(+9.94%)
Sep 26, 2019
0.3551
0.3551
0.3501
0.3501
23,550
-0.01(-2.75%)
Sep 25, 2019
0.3800
0.3800
0.3555
0.3600
24,249
+0.00(+0.00%)
Sep 24, 2019
0.3600
0.3600
0.3600
0.3600
15,801
+0.00(+1.38%)
Sep 23, 2019
0.3800
0.3800
0.3551
0.3551
12,700
-0.02(-5.31%)
Sep 20, 2019
0.3820
0.3960
0.3672
0.3750
25,000
-0.02(-3.85%)
Sep 19, 2019
0.3501
0.3900
0.3460
0.3900
95,993
+0.02(+5.43%)
Sep 18, 2019
0.3510
0.3899
0.3500
0.3699
47,700
-0.01(-2.14%)
Sep 17, 2019
0.3900
0.3920
0.3420
0.3780
117,317
-0.00(-0.53%)
Sep 16, 2019
0.4000
0.4000
0.3800
0.3800
50,150
-0.02(-5.00%)
Sep 13, 2019
0.3990
0.4000
0.3800
0.4000
31,000
-0.02(-4.74%)
Sep 12, 2019
0.4100
0.4200
0.3620
0.4199
56,187
+0.00(+0.57%)
Sep 11, 2019
0.3999
0.4200
0.3500
0.4175
95,858
+0.03(+7.05%)
Sep 10, 2019
0.3900
0.3940
0.3800
0.3900
33,175
-0.03(-7.12%)
Sep 09, 2019
0.4100
0.4400
0.3401
0.4199
141,202
-0.02(-4.57%)
Sep 06, 2019
0.3600
0.4400
0.3400
0.4400
172,000
+0.07(+18.92%)
Sep 05, 2019
0.3100
0.3700
0.2800
0.3700
286,065
+0.06(+19.35%)
Sep 04, 2019
0.3400
0.3770
0.3100
0.3100
122,050
-0.03(-8.82%)
Sep 03, 2019
0.4498
0.4498
0.3050
0.3400
153,823
-0.03(-8.11%)
Aug 30, 2019
0.3650
0.4100
0.3250
0.3700
142,700
+0.01(+2.78%)
Aug 29, 2019
0.3651
0.3651
0.3400
0.3600
9,700
+0.03(+9.09%)
Aug 28, 2019
0.3800
0.3825
0.3210
0.3300
110,145
+0.01(+3.13%)
Aug 27, 2019
0.4500
0.4500
0.3200
0.3200
166,886
-0.08(-20.00%)
Aug 26, 2019
0.4500
0.4500
0.3500
0.4000
109,349
+0.01(+2.56%)
Aug 23, 2019
0.4595
0.4595
0.3875
0.3900
64,800
-0.07(-15.22%)
Aug 22, 2019
0.4000
0.4600
0.3800
0.4600
69,282
+0.08(+21.05%)
Aug 21, 2019
0.4600
0.4600
0.3800
0.3800
132,300
-0.09(-19.10%)
Aug 20, 2019
0.4698
0.4698
0.4000
0.4697
21,051
+0.07(+17.42%)
Aug 19, 2019
0.4950
0.4950
0.3999
0.4000
94,626
+0.00(+0.00%)
Aug 16, 2019
0.4000
0.4524
0.3900
0.4000
87,000
-0.05(-11.09%)
Aug 15, 2019
0.5000
0.5000
0.3500
0.4499
161,762
-0.01(-2.20%)
Aug 14, 2019
0.5000
0.5000
0.4000
0.4600
121,189
-0.02(-5.15%)
Aug 13, 2019
0.4510
0.4850
0.4500
0.4850
86,731
+0.03(+5.57%)
Aug 12, 2019
0.4999
0.4999
0.4500
0.4594
86,105
-0.04(-8.12%)
Aug 09, 2019
0.5000
0.5000
0.4500
0.5000
69,200
+0.00(+0.00%)
Aug 08, 2019
0.4799
0.5000
0.4300
0.5000
84,533
+0.02(+4.19%)
Aug 07, 2019
0.4350
0.4799
0.4290
0.4799
58,102
-0.03(-4.97%)
Aug 06, 2019
0.5399
0.5400
0.4305
0.5050
96,251
-0.04(-7.32%)
Aug 05, 2019
0.5610
0.6000
0.4850
0.5449
141,275
-0.02(-4.24%)
Aug 02, 2019
0.5599
0.6000
0.5500
0.5690
97,200
+0.01(+1.63%)
Aug 01, 2019
0.5800
0.6000
0.5302
0.5599
93,599
-0.03(-5.10%)
Jul 31, 2019
0.6075
0.6290
0.5775
0.5900
51,090
-0.03(-4.14%)
Jul 30, 2019
0.6190
0.6200
0.5780
0.6155
42,987
-0.01(-1.12%)
Jul 29, 2019
0.5800
0.6500
0.5780
0.6225
86,984
+0.04(+6.54%)
Jul 26, 2019
0.6600
0.6600
0.5776
0.5843
76,600
-0.04(-6.87%)
Jul 25, 2019
0.6435
0.6600
0.6184
0.6274
60,133
-0.01(-1.97%)
Jul 24, 2019
0.6400
0.6400
0.5900
0.6400
54,262
+0.04(+6.74%)
Jul 23, 2019
0.6650
0.6650
0.5700
0.5996
24,850
-0.02(-2.50%)
Jul 22, 2019
0.6300
0.6640
0.5700
0.6150
41,339
-0.01(-2.37%)
Jul 19, 2019
0.5970
0.6600
0.5700
0.6299
104,200
+0.04(+7.40%)
Jul 18, 2019
0.5500
0.5865
0.5411
0.5865
21,508
-0.05(-8.36%)
Jul 17, 2019
0.6050
0.6400
0.5600
0.6400
36,246
-0.01(-1.54%)
Jul 16, 2019
0.5699
0.6500
0.5638
0.6500
52,954
+0.07(+11.55%)
Jul 15, 2019
0.5300
0.5827
0.5100
0.5827
38,200
+0.05(+9.94%)
Jul 12, 2019
0.5450
0.5600
0.5106
0.5300
49,200
-0.07(-11.67%)
Jul 11, 2019
0.6502
0.6900
0.6000
0.6000
51,036
-0.08(-11.76%)
Jul 10, 2019
0.5799
0.7498
0.5671
0.6800
158,950
+0.10(+16.64%)
Jul 09, 2019
0.5400
0.5830
0.5150
0.5830
71,859
+0.04(+7.98%)
Jul 08, 2019
0.5375
0.5399
0.5000
0.5399
66,750
-0.04(-7.38%)
Jul 05, 2019
0.5200
0.5900
0.5200
0.5829
14,700
+0.04(+6.95%)
Jul 03, 2019
0.5999
0.6000
0.5300
0.5450
20,100
-0.06(-9.92%)
Jul 02, 2019
0.6300
0.6300
0.5103
0.6050
62,624
-0.01(-0.82%)
Jul 01, 2019
0.6500
0.6500
0.6100
0.6100
30,400
-0.05(-7.58%)
Jun 28, 2019
0.6800
0.6800
0.6300
0.6600
44,100
-0.01(-1.45%)
Jun 27, 2019
0.6700
0.6800
0.6110
0.6697
26,248
-0.00(-0.04%)
Jun 26, 2019
0.6400
0.6800
0.6200
0.6700
30,276
+0.02(+3.08%)
Jun 25, 2019
0.6990
0.7212
0.6500
0.6500
67,040
-0.03(-3.70%)
Jun 24, 2019
0.6500
0.7100
0.6400
0.6750
38,959
-0.02(-3.57%)
Jun 21, 2019
0.6500
0.7498
0.6500
0.7000
40,200
+0.06(+10.24%)
Jun 20, 2019
0.6500
0.6645
0.6000
0.6350
36,828
-0.02(-2.31%)
Jun 19, 2019
0.6500
0.7400
0.6500
0.6500
68,867
+0.05(+8.33%)
Jun 18, 2019
0.6800
0.7100
0.6000
0.6000
107,425
-0.09(-13.04%)
Jun 17, 2019
0.7700
0.7700
0.6700
0.6900
62,110
+0.02(+2.99%)
Jun 14, 2019
0.6800
0.7025
0.6400
0.6700
31,500
-0.02(-2.90%)
Jun 13, 2019
0.7500
0.7500
0.6400
0.6900
170,088
-0.05(-6.76%)
Jun 12, 2019
0.9200
0.9200
0.7200
0.7400
155,743
-0.14(-15.91%)
Jun 11, 2019
0.7500
0.9000
0.6967
0.8800
163,912
+0.12(+16.56%)
Jun 10, 2019
0.8500
0.9905
0.6300
0.7550
639,484
-0.07(-9.04%)
Jun 07, 2019
0.5999
0.8500
0.5600
0.8300
423,600
+0.26(+45.61%)
Jun 06, 2019
0.4400
0.5900
0.4300
0.5700
243,190
+0.14(+32.56%)
Jun 05, 2019
0.3300
0.4300
0.3300
0.4300
278,722
+0.11(+34.37%)
Jun 04, 2019
0.3350
0.3350
0.3137
0.3200
20,536
-0.02(-4.48%)
Jun 03, 2019
0.3500
0.3800
0.3301
0.3350
25,957
-0.03(-9.46%)
May 31, 2019
0.3700
0.3700
0.3400
0.3700
14,500
+0.00(+0.00%)
May 30, 2019
0.3300
0.3700
0.3300
0.3700
19,200
+0.00(+0.00%)
May 29, 2019
0.3600
0.3700
0.3575
0.3700
5,725
-0.02(-4.88%)
May 28, 2019
0.3529
0.3900
0.3442
0.3890
11,440
-0.00(-0.26%)
May 24, 2019
0.3543
0.3928
0.3200
0.3900
98,500
+0.00(+0.03%)
May 23, 2019
0.3800
0.3900
0.3400
0.3899
20,829
+0.01(+2.61%)
May 22, 2019
0.3300
0.3800
0.3105
0.3800
55,100
+0.04(+11.76%)
May 21, 2019
0.4000
0.4000
0.3100
0.3400
61,304
-0.04(-10.50%)
May 20, 2019
0.3600
0.3799
0.3000
0.3799
79,077
-0.03(-7.34%)
May 17, 2019
0.3515
0.4150
0.3500
0.4100
38,800
+0.04(+10.10%)
May 16, 2019
0.3800
0.3800
0.3200
0.3724
121,639
-0.01(-2.00%)
May 15, 2019
0.3000
0.3800
0.2900
0.3800
64,911
+0.08(+28.25%)
May 14, 2019
0.3000
0.3000
0.2850
0.2963
22,082
+0.00(+0.27%)
May 13, 2019
0.3500
0.3500
0.2474
0.2955
205,766
-0.01(-4.68%)
May 10, 2019
0.3450
0.3500
0.3011
0.3100
109,800
-0.04(-11.43%)
May 09, 2019
0.3500
0.3500
0.3100
0.3500
57,495
-0.01(-2.78%)
May 08, 2019
0.3850
0.3850
0.3600
0.3600
17,358
+0.00(+0.00%)
May 07, 2019
0.3651
0.3651
0.3600
0.3600
4,702
+0.00(+0.00%)
May 06, 2019
0.3950
0.3950
0.3600
0.3600
13,832
+0.00(+0.00%)
May 03, 2019
0.3600
0.3950
0.3600
0.3600
17,100
-0.02(-5.26%)
May 02, 2019
0.3600
0.3950
0.3600
0.3800
22,020
+0.02(+5.56%)
May 01, 2019
0.3775
0.3950
0.3500
0.3600
55,468
-0.01(-1.37%)
Apr 30, 2019
0.3800
0.4047
0.3600
0.3650
47,372
-0.02(-3.95%)
Apr 29, 2019
0.3900
0.4000
0.3800
0.3800
15,156
-0.02(-4.98%)
Apr 26, 2019
0.3850
0.3999
0.3500
0.3999
75,600
+0.01(+2.54%)
Apr 25, 2019
0.3800
0.4099
0.3502
0.3900
58,376
-0.01(-2.50%)
Apr 24, 2019
0.3800
0.4200
0.3800
0.4000
27,580
-0.01(-2.44%)
Apr 23, 2019
0.3500
0.4299
0.3500
0.4100
67,261
-0.02(-4.63%)
Apr 22, 2019
0.4200
0.4299
0.3651
0.4299
125,501
+0.03(+7.42%)
Apr 18, 2019
0.5200
0.5200
0.4001
0.4002
193,100
-0.09(-18.33%)
Apr 17, 2019
0.4800
0.5000
0.4800
0.4900
39,402
+0.01(+1.45%)
Apr 16, 2019
0.5200
0.5200
0.4700
0.4830
23,326
-0.06(-10.56%)
Apr 15, 2019
0.5400
0.5500
0.5200
0.5400
23,478
+0.00(+0.00%)
Apr 12, 2019
0.5300
0.5655
0.5200
0.5400
77,800
+0.01(+1.89%)
Apr 11, 2019
0.5900
0.5999
0.5300
0.5300
45,131
-0.06(-10.17%)
Apr 10, 2019
0.5200
0.6200
0.4501
0.5900
61,458
+0.06(+12.38%)
Apr 09, 2019
0.5976
0.6700
0.5100
0.5250
86,110
-0.15(-21.98%)
Apr 08, 2019
0.6000
0.6950
0.5350
0.6729
129,859
+0.09(+15.03%)
Apr 05, 2019
0.5500
0.5900
0.5400
0.5850
54,500
+0.02(+4.46%)
Apr 04, 2019
0.6200
0.6200
0.5150
0.5600
70,992
-0.08(-12.50%)
Apr 03, 2019
0.6077
0.7015
0.5900
0.6400
160,114
-0.01(-1.54%)
Apr 02, 2019
0.6800
0.6800
0.6100
0.6500
52,807
-0.03(-4.41%)
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.