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
Rjd Green Inc
(OP:
RJDG
)
0.0071
-0.0003 (-4.05%)
Streaming Delayed Price
Updated: 11:09 AM 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 (%)
Apr 30, 2019
0.0054
0.0054
0.0044
0.0048
258,200
-0.00(-9.43%)
Apr 29, 2019
0.0053
0.0053
0.0046
0.0053
215,641
+0.00(+23.26%)
Apr 26, 2019
0.0043
0.0050
0.0043
0.0043
175,000
-0.00(-6.52%)
Apr 25, 2019
0.0052
0.0052
0.0046
0.0046
179,300
+0.00(+2.22%)
Apr 24, 2019
0.0044
0.0050
0.0043
0.0045
560,000
-0.00(-8.16%)
Apr 23, 2019
0.0050
0.0053
0.0044
0.0049
426,163
-0.00(-2.00%)
Apr 22, 2019
0.0049
0.0050
0.0049
0.0050
388,550
-0.00(-5.66%)
Apr 18, 2019
0.0052
0.0053
0.0050
0.0053
403,800
+0.00(+6.00%)
Apr 17, 2019
0.0048
0.0050
0.0048
0.0050
138,367
-0.00(-3.85%)
Apr 16, 2019
0.0046
0.0053
0.0046
0.0052
395,389
+0.00(+4.00%)
Apr 15, 2019
0.0052
0.0052
0.0048
0.0050
1,334,188
-0.00(-3.85%)
Apr 12, 2019
0.0046
0.0054
0.0041
0.0052
988,000
+0.00(+10.64%)
Apr 11, 2019
0.0048
0.0048
0.0046
0.0047
428,040
+0.00(+0.00%)
Apr 10, 2019
0.0049
0.0049
0.0046
0.0047
630,000
-0.00(-4.08%)
Apr 09, 2019
0.0050
0.0050
0.0041
0.0049
2,869,179
-0.00(-10.91%)
Apr 08, 2019
0.0051
0.0055
0.0050
0.0055
1,176,923
+0.00(+7.84%)
Apr 05, 2019
0.0059
0.0059
0.0051
0.0051
28,000
+0.00(+0.00%)
Apr 04, 2019
0.0060
0.0060
0.0051
0.0051
25,690
-0.00(-7.27%)
Apr 03, 2019
0.0057
0.0057
0.0055
0.0055
400,000
-0.00(-1.79%)
Apr 02, 2019
0.0059
0.0059
0.0050
0.0056
401,267
+0.00(+9.80%)
Apr 01, 2019
0.0055
0.0059
0.0050
0.0051
490,000
-0.00(-1.92%)
Mar 29, 2019
0.0051
0.0059
0.0050
0.0052
467,800
-0.00(-11.86%)
Mar 28, 2019
0.0055
0.0059
0.0049
0.0059
654,002
+0.00(+7.27%)
Mar 27, 2019
0.0052
0.0059
0.0049
0.0055
104,305
-0.00(-8.33%)
Mar 26, 2019
0.0055
0.0060
0.0050
0.0060
1,016,161
+0.00(+17.65%)
Mar 25, 2019
0.0051
0.0051
0.0051
0.0051
618,327
+0.00(+2.00%)
Mar 22, 2019
0.0055
0.0055
0.0050
0.0050
344,900
-0.00(-1.96%)
Mar 21, 2019
0.0055
0.0055
0.0049
0.0051
981,363
+0.00(+2.00%)
Mar 20, 2019
0.0049
0.0059
0.0049
0.0050
979,598
-0.00(-13.79%)
Mar 19, 2019
0.0052
0.0058
0.0049
0.0058
375,306
+0.00(+9.43%)
Mar 18, 2019
0.0052
0.0053
0.0052
0.0053
251,000
+0.00(+3.92%)
Mar 15, 2019
0.0055
0.0055
0.0051
0.0051
2,078,900
+0.00(+2.00%)
Mar 14, 2019
0.0055
0.0055
0.0050
0.0050
175,300
-0.00(-7.41%)
Mar 13, 2019
0.0055
0.0057
0.0053
0.0054
1,207,765
+0.00(+8.00%)
Mar 12, 2019
0.0053
0.0054
0.0050
0.0050
799,783
-0.00(-10.71%)
Mar 11, 2019
0.0053
0.0064
0.0053
0.0056
653,800
-0.00(-6.67%)
Mar 08, 2019
0.0064
0.0064
0.0060
0.0060
427,600
-0.00(-3.23%)
Mar 07, 2019
0.0067
0.0067
0.0060
0.0062
367,000
+0.00(+1.64%)
Mar 06, 2019
0.0062
0.0069
0.0060
0.0061
1,617,644
+0.00(+7.02%)
Mar 05, 2019
0.0064
0.0070
0.0057
0.0057
8,112,246
-0.00(-8.06%)
Mar 04, 2019
0.0063
0.0065
0.0052
0.0062
651,181
-0.00(-1.59%)
Mar 01, 2019
0.0062
0.0063
0.0058
0.0063
367,700
+0.00(+1.61%)
Feb 28, 2019
0.0063
0.0065
0.0057
0.0062
947,179
-0.00(-7.46%)
Feb 27, 2019
0.0062
0.0067
0.0056
0.0067
356,696
+0.00(+17.54%)
Feb 26, 2019
0.0056
0.0067
0.0056
0.0057
1,025,473
+0.00(+1.79%)
Feb 25, 2019
0.0053
0.0056
0.0049
0.0056
1,248,256
+0.00(+5.66%)
Feb 22, 2019
0.0060
0.0068
0.0046
0.0053
3,310,000
-0.00(-14.52%)
Feb 21, 2019
0.0068
0.0068
0.0055
0.0062
1,820,085
-0.00(-7.46%)
Feb 20, 2019
0.0079
0.0079
0.0065
0.0067
3,581,268
-0.00(-6.94%)
Feb 19, 2019
0.0084
0.0085
0.0071
0.0072
954,286
-0.00(-14.29%)
Feb 15, 2019
0.0090
0.0090
0.0078
0.0084
706,300
+0.00(+7.69%)
Feb 14, 2019
0.0078
0.0086
0.0075
0.0078
807,222
+0.00(+0.00%)
Feb 13, 2019
0.0095
0.0095
0.0075
0.0078
3,408,799
-0.00(-8.24%)
Feb 12, 2019
0.0076
0.0088
0.0070
0.0085
3,433,311
+0.00(+13.33%)
Feb 11, 2019
0.0077
0.0077
0.0070
0.0075
1,174,600
-0.00(-2.60%)
Feb 08, 2019
0.0071
0.0077
0.0065
0.0077
1,092,400
+0.00(+13.24%)
Feb 07, 2019
0.0075
0.0078
0.0067
0.0068
880,757
-0.00(-5.56%)
Feb 06, 2019
0.0073
0.0077
0.0067
0.0072
1,016,675
-0.00(-2.70%)
Feb 05, 2019
0.0079
0.0082
0.0065
0.0074
2,389,755
-0.00(-6.33%)
Feb 04, 2019
0.0085
0.0085
0.0070
0.0079
730,323
-0.00(-3.66%)
Feb 01, 2019
0.0080
0.0084
0.0065
0.0082
1,917,000
+0.00(+10.81%)
Jan 31, 2019
0.0083
0.0083
0.0069
0.0074
1,645,487
+0.00(+1.37%)
Jan 30, 2019
0.0065
0.0086
0.0062
0.0073
4,873,215
+0.00(+17.74%)
Jan 29, 2019
0.0066
0.0067
0.0055
0.0062
1,617,207
+0.00(+1.64%)
Jan 28, 2019
0.0066
0.0066
0.0055
0.0061
870,818
+0.00(+1.67%)
Jan 25, 2019
0.0056
0.0060
0.0056
0.0060
186,100
+0.00(+9.09%)
Jan 24, 2019
0.0059
0.0062
0.0054
0.0055
1,475,333
-0.00(-5.17%)
Jan 23, 2019
0.0049
0.0064
0.0049
0.0058
3,623,305
+0.00(+20.83%)
Jan 22, 2019
0.0045
0.0048
0.0045
0.0048
390,643
-0.00(-2.04%)
Jan 18, 2019
0.0043
0.0051
0.0040
0.0049
3,086,100
+0.00(+8.89%)
Jan 17, 2019
0.0050
0.0050
0.0045
0.0045
2,448,340
-0.00(-11.76%)
Jan 16, 2019
0.0045
0.0051
0.0044
0.0051
1,001,722
+0.00(+0.00%)
Jan 15, 2019
0.0046
0.0051
0.0046
0.0051
216,510
+0.00(+0.00%)
Jan 14, 2019
0.0050
0.0051
0.0050
0.0051
494,050
+0.00(+2.00%)
Jan 11, 2019
0.0040
0.0051
0.0040
0.0050
1,921,700
+0.00(+25.00%)
Jan 10, 2019
0.0042
0.0047
0.0040
0.0040
337,210
-0.00(-18.37%)
Jan 09, 2019
0.0041
0.0049
0.0041
0.0049
17,000
+0.00(+0.00%)
Jan 08, 2019
0.0045
0.0049
0.0039
0.0049
18,887
+0.00(+0.00%)
Jan 07, 2019
0.0045
0.0049
0.0045
0.0049
249,500
+0.00(+8.89%)
Jan 04, 2019
0.0042
0.0049
0.0041
0.0045
2,640,500
-0.00(-2.17%)
Jan 03, 2019
0.0046
0.0046
0.0046
0.0046
12,500
-0.00(-9.80%)
Jan 02, 2019
0.0042
0.0053
0.0042
0.0051
446,570
-0.00(-3.77%)
Dec 31, 2018
0.0042
0.0053
0.0042
0.0053
415,200
+0.00(+15.22%)
Dec 28, 2018
0.0041
0.0046
0.0041
0.0046
1,142,300
+0.00(+9.52%)
Dec 27, 2018
0.0042
0.0045
0.0042
0.0042
156,600
-0.00(-10.64%)
Dec 26, 2018
0.0041
0.0047
0.0041
0.0047
275,500
+0.00(+0.00%)
Dec 24, 2018
0.0041
0.0047
0.0041
0.0047
49,100
+0.00(+9.30%)
Dec 21, 2018
0.0045
0.0045
0.0041
0.0043
457,000
-0.00(-4.44%)
Dec 20, 2018
0.0043
0.0045
0.0041
0.0045
417,253
+0.00(+0.00%)
Dec 19, 2018
0.0047
0.0050
0.0041
0.0045
1,011,778
-0.00(-4.26%)
Dec 18, 2018
0.0050
0.0050
0.0047
0.0047
120,000
-0.00(-6.00%)
Dec 17, 2018
0.0052
0.0052
0.0050
0.0050
221,000
-0.00(-3.85%)
Dec 14, 2018
0.0052
0.0052
0.0052
0.0052
409,000
+0.00(+0.00%)
Dec 13, 2018
0.0050
0.0052
0.0043
0.0052
1,762,886
+0.00(+6.12%)
Dec 12, 2018
0.0052
0.0052
0.0044
0.0049
354,566
+0.00(+11.36%)
Dec 11, 2018
0.0052
0.0052
0.0043
0.0044
162,500
-0.00(-6.38%)
Dec 10, 2018
0.0046
0.0050
0.0046
0.0047
22,000
-0.00(-6.00%)
Dec 07, 2018
0.0046
0.0050
0.0046
0.0050
19,000
-0.00(-1.96%)
Dec 06, 2018
0.0050
0.0053
0.0048
0.0051
496,773
+0.00(+2.00%)
Dec 04, 2018
0.0052
0.0052
0.0049
0.0050
168,300
+0.00(+8.70%)
Dec 03, 2018
0.0050
0.0051
0.0045
0.0046
516,218
-0.00(-8.00%)
Nov 30, 2018
0.0050
0.0050
0.0044
0.0050
881,300
-0.00(-3.85%)
Nov 29, 2018
0.0050
0.0052
0.0048
0.0052
867,530
+0.00(+6.12%)
Nov 28, 2018
0.0049
0.0050
0.0041
0.0049
506,300
+0.00(+0.00%)
Nov 27, 2018
0.0050
0.0050
0.0039
0.0049
327,000
-0.00(-2.00%)
Nov 26, 2018
0.0045
0.0050
0.0045
0.0050
19,500
+0.00(+19.05%)
Nov 23, 2018
0.0049
0.0052
0.0042
0.0042
67,300
-0.00(-14.29%)
Nov 21, 2018
0.0049
0.0049
0.0049
0
-0.00(-2.00%)
Nov 20, 2018
0.0043
0.0050
0.0040
0.0050
1,111,100
+0.00(+0.00%)
Nov 19, 2018
0.0045
0.0050
0.0043
0.0050
691,162
+0.00(+13.64%)
Nov 16, 2018
0.0045
0.0050
0.0044
0.0044
156,000
-0.00(-2.22%)
Nov 15, 2018
0.0047
0.0047
0.0045
0.0045
451,215
-0.00(-8.16%)
Nov 14, 2018
0.0049
0.0049
0.0049
0.0049
9,000
-0.00(-3.92%)
Nov 13, 2018
0.0046
0.0051
0.0046
0.0051
414,795
-0.00(-3.77%)
Nov 12, 2018
0.0047
0.0053
0.0047
0.0053
663,100
+0.00(+6.00%)
Nov 09, 2018
0.0050
0.0050
0.0050
0.0050
25,500
-0.00(-1.96%)
Nov 08, 2018
0.0053
0.0053
0.0047
0.0051
251,000
+0.00(+15.91%)
Nov 07, 2018
0.0053
0.0053
0.0044
0.0044
200,219
-0.00(-6.38%)
Nov 06, 2018
0.0047
0.0047
0.0047
0.0047
50,000
-0.00(-6.00%)
Nov 05, 2018
0.0056
0.0056
0.0044
0.0050
1,278,000
-0.00(-9.09%)
Nov 02, 2018
0.0050
0.0055
0.0048
0.0055
1,248,200
+0.00(+1.85%)
Nov 01, 2018
0.0055
0.0055
0.0050
0.0054
377,000
-0.00(-1.82%)
Oct 31, 2018
0.0054
0.0055
0.0045
0.0055
126,000
+0.00(+1.85%)
Oct 30, 2018
0.0050
0.0055
0.0041
0.0054
342,900
+0.00(+8.00%)
Oct 29, 2018
0.0050
0.0050
0.0040
0.0050
550,900
+0.00(+2.04%)
Oct 26, 2018
0.0047
0.0049
0.0047
0.0049
20,000
-0.00(-3.92%)
Oct 25, 2018
0.0047
0.0051
0.0047
0.0051
58,900
+0.00(+2.00%)
Oct 24, 2018
0.0041
0.0050
0.0041
0.0050
93,800
-0.00(-1.96%)
Oct 23, 2018
0.0052
0.0052
0.0043
0.0051
37,960
+0.00(+0.00%)
Oct 22, 2018
0.0043
0.0051
0.0043
0.0051
23,382
+0.00(+13.33%)
Oct 19, 2018
0.0041
0.0052
0.0041
0.0045
437,300
-0.00(-16.67%)
Oct 18, 2018
0.0055
0.0055
0.0041
0.0054
1,813,940
-0.00(-10.00%)
Oct 17, 2018
0.0057
0.0060
0.0055
0.0060
59,272
-0.00(-10.45%)
Oct 16, 2018
0.0046
0.0067
0.0045
0.0067
1,500,965
+0.00(+36.73%)
Oct 15, 2018
0.0045
0.0049
0.0045
0.0049
108,911
+0.00(+8.89%)
Oct 12, 2018
0.0049
0.0049
0.0042
0.0045
409,800
-0.00(-8.16%)
Oct 11, 2018
0.0050
0.0050
0.0045
0.0049
85,882
-0.00(-3.92%)
Oct 10, 2018
0.0050
0.0051
0.0050
0.0051
170,000
-0.00(-1.92%)
Oct 09, 2018
0.0048
0.0052
0.0045
0.0052
747,376
-0.00(-1.89%)
Oct 08, 2018
0.0054
0.0054
0.0053
0.0053
20,000
-0.00(-10.17%)
Oct 04, 2018
0.0059
0.0059
0.0059
0
+0.00(+1.72%)
Oct 03, 2018
0.0059
0.0059
0.0053
0.0058
51,000
-0.00(-3.33%)
Oct 02, 2018
0.0060
0.0060
0.0053
0.0060
303,400
+0.00(+0.00%)
Sep 28, 2018
0.0060
0.0060
0.0060
0
+0.00(+7.14%)
Sep 27, 2018
0.0060
0.0060
0.0055
0.0056
401,642
-0.00(-6.67%)
Sep 26, 2018
0.0050
0.0061
0.0050
0.0060
1,325,514
+0.00(+25.00%)
Sep 25, 2018
0.0052
0.0052
0.0044
0.0048
391,000
-0.00(-7.69%)
Sep 24, 2018
0.0049
0.0052
0.0042
0.0052
727,410
+0.00(+6.12%)
Sep 21, 2018
0.0053
0.0053
0.0049
0.0049
203,400
-0.00(-7.55%)
Sep 20, 2018
0.0050
0.0054
0.0049
0.0053
407,500
-0.00(-7.02%)
Sep 19, 2018
0.0052
0.0057
0.0048
0.0057
101,000
+0.00(+9.62%)
Sep 18, 2018
0.0056
0.0060
0.0052
0.0052
236,400
+0.00(+0.00%)
Sep 17, 2018
0.0058
0.0061
0.0049
0.0052
131,300
-0.00(-10.34%)
Sep 14, 2018
0.0059
0.0059
0.0054
0.0058
54,500
-0.00(-3.33%)
Sep 13, 2018
0.0060
0.0060
0.0049
0.0060
1,475,200
-0.00(-3.23%)
Sep 12, 2018
0.0062
0.0062
0.0061
0.0062
125,000
-0.00(-4.62%)
Sep 11, 2018
0.0065
0.0065
0.0065
0.0065
9,000
+0.00(+0.00%)
Sep 10, 2018
0.0066
0.0066
0.0064
0.0065
120,220
-0.00(-1.52%)
Sep 07, 2018
0.0064
0.0066
0.0064
0.0066
153,000
-0.00(-2.94%)
Sep 06, 2018
0.0073
0.0073
0.0068
0.0068
169,500
-0.00(-8.11%)
Sep 05, 2018
0.0068
0.0084
0.0060
0.0074
1,415,092
+0.00(+8.82%)
Sep 04, 2018
0.0054
0.0070
0.0054
0.0068
3,369,130
+0.00(+25.93%)
Aug 31, 2018
0.0054
0.0054
0.0054
0
+0.00(+3.85%)
Aug 30, 2018
0.0052
0.0054
0.0047
0.0052
54,000
-0.00(-5.45%)
Aug 29, 2018
0.0050
0.0055
0.0050
0.0055
120,000
-0.00(-6.78%)
Aug 28, 2018
0.0049
0.0059
0.0049
0.0059
70,922
+0.00(+3.51%)
Aug 27, 2018
0.0057
0.0057
0.0057
0.0057
500,200
-0.00(-5.00%)
Aug 24, 2018
0.0052
0.0060
0.0052
0.0060
53,100
+0.00(+1.69%)
Aug 23, 2018
0.0058
0.0059
0.0049
0.0059
136,907
-0.00(-1.67%)
Aug 22, 2018
0.0051
0.0060
0.0046
0.0060
121,500
+0.00(+9.09%)
Aug 21, 2018
0.0050
0.0055
0.0042
0.0055
221,192
+0.00(+10.00%)
Aug 20, 2018
0.0050
0.0050
0.0044
0.0050
187,500
+0.00(+2.04%)
Aug 17, 2018
0.0046
0.0051
0.0041
0.0049
548,000
-0.00(-5.77%)
Aug 16, 2018
0.0048
0.0054
0.0043
0.0052
128,666
-0.00(-5.45%)
Aug 15, 2018
0.0051
0.0055
0.0051
0.0055
18,972
+0.00(+1.85%)
Aug 14, 2018
0.0046
0.0054
0.0046
0.0054
24,100
+0.00(+0.00%)
Aug 13, 2018
0.0054
0.0055
0.0045
0.0054
369,037
+0.00(+8.00%)
Aug 10, 2018
0.0052
0.0055
0.0046
0.0050
233,600
-0.00(-9.09%)
Aug 09, 2018
0.0060
0.0063
0.0034
0.0055
1,896,666
-0.00(-6.78%)
Aug 08, 2018
0.0058
0.0067
0.0058
0.0059
152,243
-0.00(-11.94%)
Aug 07, 2018
0.0065
0.0068
0.0059
0.0067
168,850
+0.00(+3.08%)
Aug 06, 2018
0.0064
0.0065
0.0060
0.0065
30,132
+0.00(+8.33%)
Aug 03, 2018
0.0064
0.0064
0.0056
0.0060
41,000
-0.00(-7.69%)
Aug 02, 2018
0.0061
0.0065
0.0054
0.0065
1,355,304
-0.00(-5.80%)
Aug 01, 2018
0.0069
0.0069
0.0064
0.0069
110,703
+0.00(+0.00%)
Jul 31, 2018
0.0070
0.0070
0.0060
0.0069
173,000
-0.00(-2.82%)
Jul 30, 2018
0.0061
0.0071
0.0061
0.0071
17,000
+0.00(+0.00%)
Jul 27, 2018
0.0067
0.0071
0.0060
0.0071
347,400
+0.00(+4.41%)
Jul 26, 2018
0.0070
0.0070
0.0059
0.0068
509,110
-0.00(-4.23%)
Jul 25, 2018
0.0052
0.0071
0.0052
0.0071
887,420
+0.00(+8.40%)
Jul 24, 2018
0.0069
0.0070
0.0064
0.0066
592,753
-0.00(-9.03%)
Jul 23, 2018
0.0071
0.0073
0.0064
0.0072
937,556
+0.00(+0.00%)
Jul 20, 2018
0.0072
0.0072
0.0072
0.0072
290,000
+0.00(+0.00%)
Jul 19, 2018
0.0067
0.0072
0.0067
0.0072
3,710
+0.00(+0.00%)
Jul 18, 2018
0.0073
0.0073
0.0070
0.0072
171,000
-0.00(-1.37%)
Jul 17, 2018
0.0070
0.0073
0.0070
0.0073
189,173
-0.00(-1.35%)
Jul 16, 2018
0.0071
0.0074
0.0071
0.0074
435,111
+0.00(+0.00%)
Jul 13, 2018
0.0073
0.0074
0.0065
0.0074
192,600
+0.00(+2.78%)
Jul 12, 2018
0.0074
0.0074
0.0072
0.0072
83,581
-0.00(-2.70%)
Jul 11, 2018
0.0074
0.0074
0.0070
0.0074
436,062
+0.00(+0.68%)
Jul 10, 2018
0.0070
0.0074
0.0070
0.0073
126,000
-0.00(-0.68%)
Jul 09, 2018
0.0070
0.0074
0.0068
0.0074
461,911
+0.00(+1.79%)
Jul 06, 2018
0.0072
0.0073
0.0070
0.0073
214,600
+0.00(+3.86%)
Jul 05, 2018
0.0071
0.0072
0.0070
0.0070
139,687
+0.00(+0.00%)
Jul 03, 2018
0.0070
0.0070
0.0070
0
-0.00(-0.99%)
Jul 02, 2018
0.0066
0.0071
0.0066
0.0071
54,000
-0.00(-0.42%)
Jun 29, 2018
0.0066
0.0073
0.0065
0.0071
436,200
-0.00(-2.87%)
Jun 28, 2018
0.0065
0.0075
0.0065
0.0073
433,000
-0.00(-3.82%)
Jun 27, 2018
0.0070
0.0077
0.0065
0.0076
2,369,211
-0.00(-3.31%)
Jun 26, 2018
0.0072
0.0079
0.0072
0.0079
226,041
-0.00(-1.75%)
Jun 25, 2018
0.0080
0.0080
0.0080
0.0080
13,000
+0.00(+0.00%)
Jun 22, 2018
0.0078
0.0080
0.0067
0.0080
754,850
+0.00(+3.90%)
Jun 21, 2018
0.0075
0.0077
0.0075
0.0077
11,000
-0.00(-3.75%)
Jun 20, 2018
0.0075
0.0080
0.0075
0.0080
10,560
+0.00(+0.00%)
Jun 19, 2018
0.0082
0.0082
0.0075
0.0080
341,611
-0.00(-2.68%)
Jun 18, 2018
0.0080
0.0082
0.0080
0.0082
206,296
+0.00(+0.12%)
Jun 15, 2018
0.0083
0.0083
0.0082
29,435
-0.00(-0.97%)
Jun 14, 2018
0.0080
0.0083
0.0075
0.0083
368,300
-0.00(-1.31%)
Jun 13, 2018
0.0083
0.0084
0.0075
0.0084
679,600
+0.00(+0.00%)
Jun 12, 2018
0.0080
0.0084
0.0067
0.0084
774,000
-0.00(-1.18%)
Jun 11, 2018
0.0089
0.0089
0.0080
0.0085
97,256
+0.00(+0.00%)
Jun 08, 2018
0.0076
0.0089
0.0076
0.0085
1,043,000
+0.00(+2.41%)
Jun 07, 2018
0.0067
0.0083
0.0067
0.0083
527,200
+0.00(+23.88%)
Jun 06, 2018
0.0069
0.0070
0.0066
0.0067
652,000
-0.00(-6.94%)
Jun 05, 2018
0.0074
0.0076
0.0065
0.0072
2,259,310
-0.00(-7.69%)
Jun 04, 2018
0.0077
0.0079
0.0074
0.0078
1,762,105
-0.00(-2.50%)
Jun 01, 2018
0.0080
0.0080
0.0076
0.0080
16,520
+0.00(+0.00%)
May 31, 2018
0.0080
0.0080
0.0076
0.0080
152,033
+0.00(+0.00%)
May 30, 2018
0.0084
0.0084
0.0080
0.0080
228,802
+0.00(+2.17%)
May 29, 2018
0.0077
0.0079
0.0070
0.0078
989,911
-0.00(-7.88%)
May 25, 2018
0.0085
0.0085
0.0085
0
+0.00(+2.04%)
May 24, 2018
0.0086
0.0086
0.0070
0.0083
2,623,119
-0.00(-0.83%)
May 23, 2018
0.0084
0.0089
0.0078
0.0084
424,984
+0.00(+0.00%)
May 22, 2018
0.0087
0.0087
0.0080
0.0084
524,500
-0.00(-3.45%)
May 21, 2018
0.0083
0.0090
0.0082
0.0087
250,101
-0.00(-2.47%)
May 18, 2018
0.0091
0.0091
0.0081
0.0089
197,082
+0.00(+6.19%)
May 17, 2018
0.0086
0.0088
0.0084
0.0084
21,000
-0.00(-6.04%)
May 16, 2018
0.0092
0.0092
0.0085
0.0089
183,860
+0.00(+1.59%)
May 15, 2018
0.0086
0.0088
0.0082
0.0088
1,326,282
+0.00(+2.33%)
May 14, 2018
0.0091
0.0091
0.0081
0.0086
587,900
-0.00(-14.43%)
May 11, 2018
0.0080
0.0113
0.0080
0.0100
2,417,397
+0.00(+12.92%)
May 10, 2018
0.0080
0.0090
0.0080
0.0089
245,541
+0.00(+4.71%)
May 09, 2018
0.0079
0.0090
0.0079
0.0085
2,063,145
-0.00(-2.41%)
May 08, 2018
0.0094
0.0094
0.0078
0.0087
3,774,592
-0.00(-7.34%)
May 07, 2018
0.0090
0.0094
0.0090
0.0094
391,518
-0.00(-2.08%)
May 04, 2018
0.0100
0.0100
0.0087
0.0096
424,025
+0.00(+3.23%)
May 03, 2018
0.0099
0.0101
0.0093
0.0093
573,589
-0.00(-6.06%)
May 02, 2018
0.0106
0.0110
0.0092
0.0099
3,593,904
-0.00(-16.10%)
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.