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
Vita Mobile Systems Inc
(OP:
VMSI
)
0.0020
+0.0002 (+11.11%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
0.0052
0.0060
0.0052
0.0060
517,115
+0.00(+7.14%)
Mar 30, 2021
0.0061
0.0063
0.0050
0.0056
1,470,993
-0.00(-8.20%)
Mar 29, 2021
0.0067
0.0067
0.0060
0.0061
1,478,963
+0.00(+17.31%)
Mar 26, 2021
0.0067
0.0068
0.0052
0.0052
965,800
-0.00(-20.00%)
Mar 25, 2021
0.0063
0.0066
0.0045
0.0065
3,728,106
+0.00(+8.33%)
Mar 24, 2021
0.0072
0.0072
0.0060
0.0060
2,391,624
-0.00(-16.67%)
Mar 23, 2021
0.0071
0.0072
0.0065
0.0072
3,308,321
+0.00(+0.00%)
Mar 22, 2021
0.0072
0.0077
0.0071
0.0072
2,496,496
-0.00(-6.49%)
Mar 19, 2021
0.0082
0.0082
0.0073
0.0077
534,200
+0.00(+2.67%)
Mar 18, 2021
0.0081
0.0082
0.0072
0.0075
1,046,616
-0.00(-7.41%)
Mar 17, 2021
0.0077
0.0084
0.0077
0.0081
834,011
-0.00(-1.22%)
Mar 16, 2021
0.0076
0.0085
0.0076
0.0082
1,797,016
+0.00(+5.13%)
Mar 15, 2021
0.0086
0.0086
0.0076
0.0078
2,531,638
-0.00(-9.30%)
Mar 12, 2021
0.0083
0.0086
0.0074
0.0086
1,409,300
+0.00(+7.50%)
Mar 11, 2021
0.0081
0.0087
0.0074
0.0080
1,860,371
-0.00(-1.23%)
Mar 10, 2021
0.0081
0.0085
0.0076
0.0081
1,077,086
+0.00(+1.25%)
Mar 09, 2021
0.0085
0.0095
0.0080
0.0080
1,939,586
-0.00(-5.88%)
Mar 08, 2021
0.0079
0.0091
0.0078
0.0085
1,947,934
+0.00(+1.19%)
Mar 05, 2021
0.0088
0.0089
0.0077
0.0084
2,261,300
-0.00(-1.18%)
Mar 04, 2021
0.0102
0.0103
0.0070
0.0085
9,247,865
-0.00(-11.46%)
Mar 03, 2021
0.0086
0.0104
0.0077
0.0096
12,336,127
+0.00(+9.09%)
Mar 02, 2021
0.0085
0.0123
0.0079
0.0088
9,881,120
+0.00(+0.00%)
Mar 01, 2021
0.0095
0.0095
0.0077
0.0088
6,549,874
-0.00(-8.33%)
Feb 26, 2021
0.0110
0.0121
0.0073
0.0096
5,266,900
-0.00(-12.73%)
Feb 25, 2021
0.0104
0.0118
0.0096
0.0110
1,777,926
-0.00(-12.70%)
Feb 24, 2021
0.0091
0.0130
0.0091
0.0126
5,073,420
+0.00(+35.48%)
Feb 23, 2021
0.0095
0.0114
0.0080
0.0093
4,450,926
-0.00(-3.12%)
Feb 22, 2021
0.0117
0.0117
0.0095
0.0096
4,801,493
-0.00(-9.43%)
Feb 19, 2021
0.0170
0.0170
0.0090
0.0106
11,307,100
-0.00(-23.74%)
Feb 18, 2021
0.0182
0.0187
0.0120
0.0139
15,211,625
-0.00(-23.63%)
Feb 17, 2021
0.0210
0.0232
0.0160
0.0182
12,347,845
-0.00(-4.71%)
Feb 16, 2021
0.0198
0.0253
0.0178
0.0191
29,474,022
+0.00(+15.06%)
Feb 12, 2021
0.0086
0.0219
0.0080
0.0166
62,550,000
+0.01(+90.80%)
Feb 11, 2021
0.0084
0.0100
0.0080
0.0087
3,131,669
+0.00(+3.57%)
Feb 10, 2021
0.0090
0.0099
0.0065
0.0084
2,942,802
-0.00(-6.67%)
Feb 09, 2021
0.0086
0.0090
0.0082
0.0090
1,855,565
+0.00(+18.42%)
Feb 08, 2021
0.0075
0.0089
0.0065
0.0076
2,976,857
+0.00(+4.11%)
Feb 05, 2021
0.0078
0.0078
0.0061
0.0073
3,116,100
-0.00(-3.95%)
Feb 04, 2021
0.0076
0.0078
0.0072
0.0076
1,460,568
-0.00(-1.30%)
Feb 03, 2021
0.0085
0.0087
0.0070
0.0077
1,285,789
-0.00(-10.47%)
Feb 02, 2021
0.0093
0.0093
0.0079
0.0086
1,180,983
-0.00(-7.53%)
Feb 01, 2021
0.0092
0.0098
0.0086
0.0093
1,034,838
+0.00(+0.00%)
Jan 29, 2021
0.0094
0.0100
0.0085
0.0093
1,551,100
+0.00(+0.00%)
Jan 28, 2021
0.0085
0.0110
0.0071
0.0093
1,939,187
+0.00(+9.41%)
Jan 27, 2021
0.0105
0.0110
0.0080
0.0085
4,744,173
-0.00(-15.00%)
Jan 26, 2021
0.0094
0.0101
0.0077
0.0100
9,768,768
+0.00(+11.11%)
Jan 25, 2021
0.0098
0.0099
0.0071
0.0090
8,069,793
-0.00(-3.23%)
Jan 22, 2021
0.0095
0.0160
0.0078
0.0093
10,438,001
+0.00(+24.00%)
Jan 21, 2021
0.0076
0.0079
0.0064
0.0075
2,839,045
-0.00(-2.60%)
Jan 20, 2021
0.0051
0.0081
0.0050
0.0077
19,435,228
+0.00(+50.98%)
Jan 19, 2021
0.0053
0.0053
0.0045
0.0051
2,346,330
-0.00(-3.77%)
Jan 15, 2021
0.0052
0.0060
0.0050
0.0053
1,319,600
+0.00(+1.92%)
Jan 14, 2021
0.0052
0.0052
0.0050
0.0052
194,157
-0.00(-3.70%)
Jan 13, 2021
0.0048
0.0068
0.0043
0.0054
3,029,129
+0.00(+12.50%)
Jan 12, 2021
0.0047
0.0049
0.0045
0.0048
220,700
-0.00(-2.04%)
Jan 11, 2021
0.0059
0.0059
0.0044
0.0049
4,444,432
-0.00(-14.04%)
Jan 08, 2021
0.0058
0.0068
0.0050
0.0057
1,948,600
-0.00(-1.72%)
Jan 07, 2021
0.0065
0.0067
0.0040
0.0058
4,220,204
+0.00(+1.75%)
Jan 06, 2021
0.0070
0.0095
0.0055
0.0057
20,150,888
-0.00(-20.83%)
Jan 05, 2021
0.0049
0.0072
0.0044
0.0072
7,063,310
+0.00(+46.94%)
Jan 04, 2021
0.0042
0.0049
0.0036
0.0049
646,672
+0.00(+13.95%)
Dec 31, 2020
0.0043
0.0043
0.0043
1,096,919
+0.00(+0.00%)
Dec 30, 2020
0.0044
0.0056
0.0042
0.0043
1,096,919
-0.00(-2.27%)
Dec 29, 2020
0.0037
0.0050
0.0037
0.0044
3,197,807
+0.00(+18.92%)
Dec 28, 2020
0.0041
0.0041
0.0036
0.0037
3,188,719
-0.00(-9.76%)
Dec 24, 2020
0.0043
0.0043
0.0035
0.0041
1,512,900
-0.00(-12.77%)
Dec 23, 2020
0.0051
0.0051
0.0043
0.0047
2,262,082
-0.00(-6.00%)
Dec 22, 2020
0.0054
0.0058
0.0043
0.0050
2,703,154
-0.00(-5.66%)
Dec 21, 2020
0.0059
0.0065
0.0041
0.0053
8,634,150
-0.00(-10.17%)
Dec 18, 2020
0.0070
0.0090
0.0041
0.0059
34,016,400
-0.00(-10.61%)
Dec 17, 2020
0.0034
0.0069
0.0034
0.0066
35,166,824
+0.00(+106.25%)
Dec 16, 2020
0.0034
0.0036
0.0030
0.0032
4,431,379
-0.00(-5.88%)
Dec 15, 2020
0.0031
0.0035
0.0028
0.0034
6,340,820
+0.00(+6.25%)
Dec 14, 2020
0.0035
0.0036
0.0026
0.0032
2,378,161
+0.00(+14.29%)
Dec 11, 2020
0.0029
0.0029
0.0027
0.0028
3,049,700
-0.00(-3.45%)
Dec 10, 2020
0.0030
0.0030
0.0025
0.0029
3,515,200
-0.00(-3.33%)
Dec 09, 2020
0.0028
0.0030
0.0025
0.0030
4,978,047
+0.00(+7.14%)
Dec 08, 2020
0.0028
0.0029
0.0024
0.0028
3,832,683
+0.00(+0.00%)
Dec 07, 2020
0.0028
0.0030
0.0026
0.0028
1,914,100
-0.00(-3.45%)
Dec 04, 2020
0.0032
0.0032
0.0026
0.0029
3,397,300
-0.00(-3.33%)
Dec 03, 2020
0.0033
0.0033
0.0028
0.0030
1,596,198
-0.00(-11.76%)
Dec 02, 2020
0.0040
0.0042
0.0034
0.0034
3,577,789
-0.00(-8.11%)
Dec 01, 2020
0.0034
0.0039
0.0031
0.0037
2,854,467
+0.00(+15.62%)
Nov 30, 2020
0.0028
0.0034
0.0021
0.0032
10,180,527
+0.00(+18.52%)
Nov 27, 2020
0.0027
0.0028
0.0026
0.0027
432,300
+0.00(+3.85%)
Nov 25, 2020
0.0029
0.0030
0.0026
0.0026
2,833,800
-0.00(-3.70%)
Nov 24, 2020
0.0030
0.0032
0.0027
0.0027
1,211,057
-0.00(-12.90%)
Nov 23, 2020
0.0036
0.0036
0.0029
0.0031
2,458,348
-0.00(-16.22%)
Nov 20, 2020
0.0037
0.0037
0.0031
0.0037
2,015,700
-0.00(-5.13%)
Nov 19, 2020
0.0036
0.0044
0.0031
0.0039
3,096,189
-0.00(-22.00%)
Nov 18, 2020
0.0059
0.0059
0.0040
0.0050
2,144,095
-0.00(-16.67%)
Nov 17, 2020
0.0067
0.0070
0.0048
0.0060
2,650,846
-0.00(-11.76%)
Nov 16, 2020
0.0032
0.0073
0.0032
0.0068
4,843,706
+0.00(+54.55%)
Nov 13, 2020
0.0032
0.0048
0.0030
0.0044
4,516,300
+0.00(+37.50%)
Nov 12, 2020
0.0031
0.0033
0.0024
0.0032
2,760,139
+0.00(+0.00%)
Nov 11, 2020
0.0032
0.0032
0.0022
0.0032
791,227
-0.00(-3.03%)
Nov 10, 2020
0.0032
0.0033
0.0030
0.0033
945,565
+0.00(+0.00%)
Nov 09, 2020
0.0033
0.0033
0.0033
0.0033
229,025
+0.00(+0.00%)
Nov 06, 2020
0.0033
0.0039
0.0032
0.0033
1,333,900
-0.00(-5.71%)
Nov 05, 2020
0.0035
0.0035
0.0032
0.0035
256,660
+0.00(+0.00%)
Nov 04, 2020
0.0039
0.0039
0.0033
0.0035
1,351,023
-0.00(-2.78%)
Nov 03, 2020
0.0046
0.0046
0.0034
0.0036
679,567
-0.00(-21.74%)
Nov 02, 2020
0.0045
0.0046
0.0042
0.0046
304,194
+0.00(+2.22%)
Oct 30, 2020
0.0044
0.0045
0.0043
0.0045
46,400
+0.00(+0.00%)
Oct 29, 2020
0.0035
0.0045
0.0035
0.0045
1,815,416
+0.00(+28.57%)
Oct 28, 2020
0.0035
0.0039
0.0035
0.0035
627,500
+0.00(+0.00%)
Oct 27, 2020
0.0036
0.0040
0.0033
0.0035
875,321
-0.00(-2.78%)
Oct 26, 2020
0.0039
0.0039
0.0035
0.0036
303,700
-0.00(-10.00%)
Oct 23, 2020
0.0040
0.0040
0.0039
0.0040
420,100
+0.00(+0.00%)
Oct 22, 2020
0.0040
0.0040
0.0038
0.0040
1,031,110
+0.00(+0.00%)
Oct 21, 2020
0.0047
0.0047
0.0038
0.0040
763,950
-0.00(-16.67%)
Oct 20, 2020
0.0046
0.0050
0.0039
0.0048
2,127,800
+0.00(+2.13%)
Oct 19, 2020
0.0050
0.0050
0.0037
0.0047
1,183,992
-0.00(-12.96%)
Oct 16, 2020
0.0047
0.0054
0.0044
0.0054
351,900
+0.00(+10.20%)
Oct 15, 2020
0.0048
0.0049
0.0045
0.0049
65,000
+0.00(+0.00%)
Oct 14, 2020
0.0049
0.0050
0.0049
0.0049
2,624,430
-0.00(-7.55%)
Oct 13, 2020
0.0050
0.0055
0.0047
0.0053
406,200
+0.00(+3.92%)
Oct 12, 2020
0.0049
0.0051
0.0047
0.0051
99,000
+0.00(+2.00%)
Oct 09, 2020
0.0052
0.0052
0.0045
0.0050
577,400
-0.00(-9.09%)
Oct 08, 2020
0.0051
0.0055
0.0045
0.0055
791,945
+0.00(+10.00%)
Oct 07, 2020
0.0053
0.0053
0.0049
0.0050
378,868
-0.00(-12.28%)
Oct 06, 2020
0.0052
0.0063
0.0045
0.0057
947,203
+0.00(+14.00%)
Oct 05, 2020
0.0051
0.0051
0.0050
0.0050
155,500
-0.00(-3.85%)
Oct 02, 2020
0.0055
0.0060
0.0046
0.0052
194,100
-0.00(-13.33%)
Oct 01, 2020
0.0060
0.0060
0.0051
0.0060
339,250
+0.00(+5.26%)
Sep 30, 2020
0.0065
0.0065
0.0052
0.0057
196,145
-0.00(-9.52%)
Sep 29, 2020
0.0064
0.0064
0.0050
0.0063
658,675
-0.00(-1.56%)
Sep 28, 2020
0.0066
0.0067
0.0055
0.0064
431,000
-0.00(-1.54%)
Sep 25, 2020
0.0060
0.0065
0.0059
0.0065
530,500
+0.00(+10.17%)
Sep 24, 2020
0.0060
0.0060
0.0055
0.0059
418,200
-0.00(-7.81%)
Sep 23, 2020
0.0059
0.0064
0.0059
0.0064
362,450
+0.00(+8.47%)
Sep 22, 2020
0.0060
0.0061
0.0057
0.0059
161,000
-0.00(-9.23%)
Sep 21, 2020
0.0060
0.0065
0.0060
0.0065
1,410,800
-0.00(-4.41%)
Sep 18, 2020
0.0070
0.0073
0.0060
0.0068
703,900
-0.00(-2.86%)
Sep 17, 2020
0.0070
0.0077
0.0058
0.0070
1,145,739
+0.00(+1.45%)
Sep 16, 2020
0.0080
0.0080
0.0061
0.0069
1,108,250
+0.00(+0.00%)
Sep 15, 2020
0.0060
0.0069
0.0059
0.0069
409,841
+0.00(+6.15%)
Sep 14, 2020
0.0062
0.0066
0.0058
0.0065
137,816
-0.00(-1.52%)
Sep 11, 2020
0.0062
0.0070
0.0062
0.0066
19,000
-0.00(-5.71%)
Sep 10, 2020
0.0070
0.0070
0.0070
0.0070
5,000
+0.00(+12.90%)
Sep 09, 2020
0.0071
0.0071
0.0062
0.0062
202,234
-0.00(-7.46%)
Sep 08, 2020
0.0073
0.0073
0.0067
0.0067
566,877
-0.00(-9.46%)
Sep 04, 2020
0.0059
0.0074
0.0059
0.0074
377,900
-0.00(-2.63%)
Sep 03, 2020
0.0079
0.0079
0.0057
0.0076
454,000
-0.00(-2.56%)
Sep 02, 2020
0.0076
0.0081
0.0070
0.0078
65,098
-0.00(-2.50%)
Sep 01, 2020
0.0070
0.0080
0.0070
0.0080
738,783
+0.00(+15.94%)
Aug 31, 2020
0.0069
0.0069
0.0067
0.0069
76,700
+0.00(+2.99%)
Aug 28, 2020
0.0070
0.0073
0.0056
0.0067
772,200
-0.00(-4.29%)
Aug 27, 2020
0.0073
0.0073
0.0067
0.0070
660,579
-0.00(-4.11%)
Aug 26, 2020
0.0065
0.0079
0.0060
0.0073
898,236
-0.00(-2.67%)
Aug 25, 2020
0.0080
0.0080
0.0071
0.0075
346,700
-0.00(-6.25%)
Aug 24, 2020
0.0070
0.0080
0.0070
0.0080
1,503,623
+0.00(+11.11%)
Aug 21, 2020
0.0075
0.0075
0.0067
0.0072
487,700
-0.00(-7.69%)
Aug 20, 2020
0.0079
0.0079
0.0074
0.0078
591,150
+0.00(+2.63%)
Aug 19, 2020
0.0079
0.0085
0.0070
0.0076
1,324,290
-0.00(-8.43%)
Aug 18, 2020
0.0100
0.0100
0.0077
0.0083
699,455
-0.00(-23.15%)
Aug 17, 2020
0.0122
0.0134
0.0089
0.0108
1,474,893
-0.00(-21.74%)
Aug 14, 2020
0.0094
0.0140
0.0090
0.0138
2,632,000
+0.00(+45.26%)
Aug 13, 2020
0.0093
0.0095
0.0075
0.0095
875,213
-0.00(-1.04%)
Aug 12, 2020
0.0095
0.0096
0.0075
0.0096
3,214,182
+0.00(+1.05%)
Aug 11, 2020
0.0091
0.0095
0.0077
0.0095
1,030,455
+0.00(+5.56%)
Aug 10, 2020
0.0072
0.0091
0.0070
0.0090
2,187,700
+0.00(+21.62%)
Aug 07, 2020
0.0074
0.0075
0.0067
0.0074
1,279,600
+0.00(+0.00%)
Aug 06, 2020
0.0065
0.0075
0.0065
0.0074
2,032,729
+0.00(+8.82%)
Aug 05, 2020
0.0064
0.0068
0.0050
0.0068
2,467,877
+0.00(+6.25%)
Aug 04, 2020
0.0059
0.0065
0.0050
0.0064
1,705,486
+0.00(+30.61%)
Aug 03, 2020
0.0061
0.0069
0.0047
0.0049
234,666
-0.00(-24.62%)
Jul 31, 2020
0.0065
0.0065
0.0052
0.0065
575,400
-0.00(-7.14%)
Jul 30, 2020
0.0074
0.0074
0.0058
0.0070
914,733
-0.00(-6.67%)
Jul 29, 2020
0.0075
0.0077
0.0074
0.0075
417,800
+0.00(+0.00%)
Jul 28, 2020
0.0083
0.0089
0.0063
0.0075
735,575
-0.00(-14.77%)
Jul 27, 2020
0.0070
0.0090
0.0062
0.0088
766,499
-0.00(-7.37%)
Jul 24, 2020
0.0049
0.0095
0.0049
0.0095
1,524,100
+0.00(+69.64%)
Jul 23, 2020
0.0047
0.0079
0.0045
0.0056
1,687,152
+0.00(+19.15%)
Jul 22, 2020
0.0060
0.0060
0.0044
0.0047
456,108
-0.00(-14.55%)
Jul 21, 2020
0.0050
0.0060
0.0044
0.0055
1,047,500
-0.00(-15.38%)
Jul 20, 2020
0.0080
0.0080
0.0046
0.0065
845,547
+0.00(+14.04%)
Jul 17, 2020
0.0055
0.0060
0.0050
0.0057
72,500
-0.00(-3.39%)
Jul 16, 2020
0.0049
0.0059
0.0049
0.0059
213,500
+0.00(+20.41%)
Jul 15, 2020
0.0058
0.0058
0.0043
0.0049
349,900
+0.00(+2.08%)
Jul 14, 2020
0.0048
0.0052
0.0046
0.0048
61,300
-0.00(-7.69%)
Jul 13, 2020
0.0058
0.0058
0.0046
0.0052
333,930
-0.00(-10.34%)
Jul 10, 2020
0.0056
0.0058
0.0056
0.0058
11,600
-0.00(-10.77%)
Jul 09, 2020
0.0052
0.0065
0.0047
0.0065
440,700
+0.00(+10.17%)
Jul 08, 2020
0.0055
0.0065
0.0049
0.0059
307,800
+0.00(+18.00%)
Jul 07, 2020
0.0060
0.0065
0.0041
0.0050
552,144
-0.00(-13.79%)
Jul 06, 2020
0.0049
0.0065
0.0049
0.0058
111,225
-0.00(-3.33%)
Jul 02, 2020
0.0055
0.0063
0.0052
0.0060
745,400
+0.00(+25.00%)
Jul 01, 2020
0.0063
0.0063
0.0046
0.0048
1,226,731
-0.00(-17.24%)
Jun 30, 2020
0.0065
0.0066
0.0058
0.0058
182,800
-0.00(-15.94%)
Jun 29, 2020
0.0064
0.0069
0.0055
0.0069
173,099
+0.00(+0.00%)
Jun 26, 2020
0.0070
0.0076
0.0041
0.0069
283,900
-0.00(-1.43%)
Jun 25, 2020
0.0077
0.0077
0.0063
0.0070
257,985
-0.00(-7.89%)
Jun 24, 2020
0.0077
0.0083
0.0070
0.0076
792,449
-0.00(-1.30%)
Jun 23, 2020
0.0075
0.0079
0.0071
0.0077
420,770
-0.00(-2.53%)
Jun 22, 2020
0.0076
0.0079
0.0076
0.0079
131,999
+0.00(+11.27%)
Jun 19, 2020
0.0077
0.0079
0.0071
0.0071
303,200
-0.00(-5.33%)
Jun 18, 2020
0.0076
0.0080
0.0070
0.0075
466,441
+0.00(+5.63%)
Jun 17, 2020
0.0085
0.0090
0.0071
0.0071
706,474
-0.00(-21.11%)
Jun 16, 2020
0.0095
0.0100
0.0076
0.0090
759,446
+0.00(+0.00%)
Jun 15, 2020
0.0094
0.0102
0.0089
0.0090
1,337,722
+0.00(+13.92%)
Jun 12, 2020
0.0098
0.0100
0.0075
0.0079
283,900
-0.00(-15.96%)
Jun 11, 2020
0.0103
0.0103
0.0080
0.0094
503,839
-0.00(-14.55%)
Jun 10, 2020
0.0115
0.0115
0.0091
0.0110
170,800
+0.00(+20.88%)
Jun 09, 2020
0.0115
0.0120
0.0090
0.0091
1,370,163
-0.00(-20.87%)
Jun 08, 2020
0.0075
0.0115
0.0075
0.0115
656,446
+0.00(+15.00%)
Jun 05, 2020
0.0096
0.0100
0.0075
0.0100
218,000
+0.00(+0.00%)
Jun 04, 2020
0.0095
0.0100
0.0080
0.0100
599,075
+0.00(+0.00%)
Jun 03, 2020
0.0092
0.0100
0.0085
0.0100
294,691
+0.00(+11.11%)
Jun 02, 2020
0.0100
0.0100
0.0087
0.0090
278,118
-0.00(-10.00%)
Jun 01, 2020
0.0100
0.0100
0.0094
0.0100
185,150
+0.00(+0.00%)
May 29, 2020
0.0100
0.0100
0.0090
0.0100
305,500
+0.00(+1.01%)
May 28, 2020
0.0096
0.0100
0.0090
0.0099
247,663
+0.00(+4.21%)
May 27, 2020
0.0099
0.0099
0.0089
0.0095
222,000
-0.00(-5.00%)
May 26, 2020
0.0095
0.0100
0.0089
0.0100
226,150
+0.00(+0.00%)
May 22, 2020
0.0100
0.0100
0.0087
0.0100
223,500
+0.00(+0.00%)
May 21, 2020
0.0098
0.0100
0.0092
0.0100
53,380
+0.00(+0.00%)
May 20, 2020
0.0100
0.0100
0.0071
0.0100
721,753
+0.00(+0.00%)
May 19, 2020
0.0098
0.0100
0.0096
0.0100
34,100
+0.00(+0.00%)
May 18, 2020
0.0098
0.0100
0.0098
0.0100
38,540
+0.00(+0.00%)
May 15, 2020
0.0096
0.0100
0.0096
0.0100
24,400
+0.00(+0.00%)
May 14, 2020
0.0090
0.0100
0.0090
0.0100
101,519
+0.00(+0.00%)
May 13, 2020
0.0100
0.0100
0.0095
0.0100
117,981
+0.00(+0.00%)
May 12, 2020
0.0123
0.0123
0.0099
0.0100
110,287
-0.00(-20.00%)
May 11, 2020
0.0120
0.0160
0.0095
0.0125
1,271,460
+0.00(+8.70%)
May 08, 2020
0.0100
0.0120
0.0092
0.0115
1,168,900
+0.00(+15.00%)
May 07, 2020
0.0081
0.0119
0.0081
0.0100
938,500
+0.00(+7.53%)
May 06, 2020
0.0070
0.0120
0.0065
0.0093
1,348,558
+0.00(+43.08%)
May 05, 2020
0.0075
0.0075
0.0060
0.0065
116,300
-0.00(-17.72%)
May 04, 2020
0.0080
0.0080
0.0069
0.0079
1,078,771
-0.00(-2.47%)
May 01, 2020
0.0064
0.0081
0.0058
0.0081
540,700
-0.00(-1.22%)
Apr 30, 2020
0.0061
0.0082
0.0057
0.0082
540,632
+0.00(+26.15%)
Apr 29, 2020
0.0065
0.0065
0.0061
0.0065
106,756
-0.00(-5.80%)
Apr 28, 2020
0.0067
0.0070
0.0061
0.0069
508,605
+0.00(+9.52%)
Apr 27, 2020
0.0062
0.0074
0.0062
0.0063
56,344
+0.00(+5.00%)
Apr 24, 2020
0.0079
0.0079
0.0041
0.0060
60,000
+0.00(+3.45%)
Apr 23, 2020
0.0031
0.0058
0.0031
0.0058
526,237
+0.00(+75.76%)
Apr 22, 2020
0.0043
0.0045
0.0033
0.0033
626,200
-0.00(-21.43%)
Apr 21, 2020
0.0045
0.0046
0.0029
0.0042
1,747,076
-0.00(-6.67%)
Apr 20, 2020
0.0047
0.0047
0.0045
0.0045
101,595
-0.00(-10.00%)
Apr 17, 2020
0.0050
0.0050
0.0050
0.0050
20,000
+0.00(+0.00%)
Apr 16, 2020
0.0050
0.0053
0.0047
0.0050
106,640
-0.00(-9.09%)
Apr 15, 2020
0.0046
0.0055
0.0045
0.0055
1,448,999
+0.00(+22.22%)
Apr 14, 2020
0.0049
0.0049
0.0042
0.0045
194,800
-0.00(-13.46%)
Apr 13, 2020
0.0051
0.0052
0.0051
0.0052
15,000
-0.00(-3.70%)
Apr 09, 2020
0.0057
0.0057
0.0054
0.0054
40,700
-0.00(-1.82%)
Apr 08, 2020
0.0052
0.0059
0.0052
0.0055
72,750
+0.00(+10.00%)
Apr 07, 2020
0.0048
0.0067
0.0048
0.0050
277,098
-0.00(-7.41%)
Apr 06, 2020
0.0050
0.0054
0.0045
0.0054
198,635
-0.00(-1.82%)
Apr 03, 2020
0.0045
0.0055
0.0045
0.0055
71,400
-0.00(-6.78%)
Apr 02, 2020
0.0059
0.0059
0.0057
0.0059
60,000
-0.00(-1.67%)
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.