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
American Cannabis Company Inc
(OP:
AMMJ
)
0.0075
-0.0008 (-9.64%)
Streaming Delayed Price
Updated: 2:42 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 (%)
Apr 28, 2017
0.6050
0.6100
0.5400
0.5601
216,015
+0.02(+3.34%)
Apr 27, 2017
0.5028
0.5700
0.4600
0.5420
524,340
+0.07(+15.20%)
Apr 26, 2017
0.5000
0.5375
0.3550
0.4705
1,162,915
-0.08(-13.99%)
Apr 25, 2017
0.6115
0.6190
0.5310
0.5470
595,204
-0.06(-9.59%)
Apr 24, 2017
0.6549
0.6597
0.5800
0.6050
603,104
-0.05(-7.89%)
Apr 21, 2017
0.6605
0.6700
0.6500
0.6568
121,180
+0.01(+0.89%)
Apr 20, 2017
0.6725
0.6850
0.6461
0.6510
231,711
-0.04(-5.34%)
Apr 19, 2017
0.7000
0.7000
0.6600
0.6877
120,713
-0.01(-1.73%)
Apr 18, 2017
0.6670
0.6999
0.6670
0.6998
206,626
+0.03(+4.92%)
Apr 17, 2017
0.6900
0.7100
0.6600
0.6670
136,178
-0.01(-1.91%)
Apr 13, 2017
0.6550
0.7170
0.6500
0.6800
179,442
+0.02(+3.05%)
Apr 12, 2017
0.6655
0.6800
0.6450
0.6599
355,818
-0.01(-0.77%)
Apr 11, 2017
0.6750
0.6900
0.6600
0.6650
262,967
-0.02(-2.21%)
Apr 10, 2017
0.6980
0.7200
0.6690
0.6800
311,005
-0.01(-0.73%)
Apr 07, 2017
0.7050
0.7200
0.6820
0.6850
178,303
-0.02(-2.78%)
Apr 06, 2017
0.7150
0.7300
0.6810
0.7046
163,955
-0.01(-1.46%)
Apr 05, 2017
0.7200
0.7400
0.7000
0.7150
184,998
-0.01(-0.69%)
Apr 04, 2017
0.7270
0.7450
0.7150
0.7200
110,534
-0.02(-2.70%)
Apr 03, 2017
0.7400
0.7600
0.7100
0.7400
162,348
+0.00(+0.00%)
Mar 31, 2017
0.7650
0.7700
0.7100
0.7400
180,839
+0.00(+0.00%)
Mar 30, 2017
0.7275
0.7500
0.7100
0.7400
170,457
+0.01(+1.37%)
Mar 29, 2017
0.7325
0.7450
0.7200
0.7300
224,003
+0.00(+0.00%)
Mar 28, 2017
0.7075
0.7400
0.7050
0.7300
113,146
+0.03(+3.55%)
Mar 27, 2017
0.7125
0.7200
0.7050
0.7050
140,925
+0.01(+0.73%)
Mar 24, 2017
0.6925
0.7200
0.6800
0.6999
159,571
+0.00(+0.03%)
Mar 23, 2017
0.6625
0.7050
0.6600
0.6997
309,056
+0.05(+7.48%)
Mar 22, 2017
0.6725
0.7000
0.6500
0.6510
383,386
-0.02(-2.84%)
Mar 21, 2017
0.6756
0.6900
0.6500
0.6700
215,461
+0.00(+0.00%)
Mar 20, 2017
0.7100
0.7200
0.6613
0.6700
207,032
-0.04(-5.90%)
Mar 17, 2017
0.7250
0.7300
0.7100
0.7120
132,274
-0.01(-1.79%)
Mar 16, 2017
0.7200
0.7400
0.7001
0.7250
175,815
+0.03(+3.57%)
Mar 15, 2017
0.6975
0.7100
0.6900
0.7000
161,489
+0.00(+0.36%)
Mar 14, 2017
0.6907
0.7000
0.6720
0.6975
124,782
+0.01(+1.09%)
Mar 13, 2017
0.7150
0.7190
0.6815
0.6900
249,008
+0.00(+0.00%)
Mar 10, 2017
0.6450
0.7142
0.6400
0.6900
306,534
+0.05(+7.81%)
Mar 09, 2017
0.6898
0.6898
0.6200
0.6400
641,115
-0.05(-6.95%)
Mar 08, 2017
0.7100
0.7100
0.6750
0.6878
352,061
-0.01(-1.74%)
Mar 07, 2017
0.7200
0.7200
0.6850
0.7000
171,491
+0.00(+0.00%)
Mar 06, 2017
0.7250
0.7420
0.6800
0.7000
522,410
-0.02(-3.05%)
Mar 03, 2017
0.7650
0.7700
0.7130
0.7220
203,930
-0.01(-1.10%)
Mar 02, 2017
0.7495
0.7600
0.7110
0.7300
494,280
+0.01(+1.56%)
Mar 01, 2017
0.7650
0.7799
0.7100
0.7188
857,269
-0.04(-5.42%)
Feb 28, 2017
0.7720
0.8000
0.7450
0.7600
747,143
-0.01(-0.65%)
Feb 27, 2017
0.7700
0.8000
0.7500
0.7650
550,434
-0.03(-3.77%)
Feb 24, 2017
0.7975
0.8000
0.7200
0.7950
1,209,582
-0.04(-5.36%)
Feb 23, 2017
1.000
1.040
0.7700
0.8400
1,509,283
-0.15(-14.72%)
Feb 22, 2017
0.9750
1.040
0.8850
0.9850
2,594,589
+0.05(+4.79%)
Feb 21, 2017
0.8075
0.9800
0.8050
0.9400
3,452,550
+0.15(+19.35%)
Feb 17, 2017
0.7876
0.7876
0.7876
0
+0.00(+0.58%)
Feb 16, 2017
0.8301
0.8390
0.7730
0.7830
646,088
-0.04(-4.63%)
Feb 15, 2017
0.7815
0.8290
0.7710
0.8210
794,939
+0.05(+6.62%)
Feb 14, 2017
0.7455
0.7950
0.7400
0.7700
591,027
+0.03(+4.05%)
Feb 13, 2017
0.7175
0.7599
0.7000
0.7400
257,681
+0.02(+3.15%)
Feb 10, 2017
0.7299
0.7499
0.6900
0.7174
449,781
-0.03(-4.09%)
Feb 09, 2017
0.7612
0.7700
0.6610
0.7480
880,571
-0.00(-0.60%)
Feb 08, 2017
0.7670
0.7670
0.7540
0.7525
211,984
-0.00(-0.40%)
Feb 07, 2017
0.7640
0.7640
0.7530
0.7555
247,481
-0.01(-1.51%)
Feb 06, 2017
0.7850
0.8000
0.7600
0.7671
196,439
-0.01(-1.37%)
Feb 03, 2017
0.7745
0.8000
0.7510
0.7777
211,337
-0.00(-0.28%)
Feb 02, 2017
0.8100
0.8100
0.7400
0.7799
197,450
-0.01(-1.28%)
Feb 01, 2017
0.7495
0.8298
0.7400
0.7900
483,607
+0.04(+4.64%)
Jan 31, 2017
0.7601
0.7700
0.6500
0.7550
1,058,729
-0.01(-1.69%)
Jan 30, 2017
0.7843
0.7895
0.7510
0.7680
366,377
-0.01(-1.41%)
Jan 27, 2017
0.8100
0.8100
0.7610
0.7790
379,438
-0.01(-1.70%)
Jan 26, 2017
0.8050
0.8200
0.7800
0.7925
403,733
-0.03(-3.12%)
Jan 25, 2017
0.7887
0.8300
0.7700
0.8180
438,415
+0.03(+4.21%)
Jan 24, 2017
0.8050
0.8100
0.7700
0.7850
402,611
-0.02(-2.48%)
Jan 23, 2017
0.8550
0.8700
0.7900
0.8050
635,881
-0.04(-4.18%)
Jan 20, 2017
0.8250
0.8745
0.8100
0.8401
1,067,852
+0.04(+5.14%)
Jan 19, 2017
0.7762
0.8200
0.7690
0.7990
756,436
+0.03(+4.44%)
Jan 18, 2017
0.8275
0.8300
0.7520
0.7650
1,013,186
-0.05(-5.56%)
Jan 17, 2017
0.7800
0.8237
0.7501
0.8100
1,272,028
+0.03(+3.98%)
Jan 13, 2017
0.7790
0.7790
0.7790
0
-0.04(-4.68%)
Jan 12, 2017
0.8728
0.8845
0.7820
0.8173
1,530,395
-0.05(-6.05%)
Jan 11, 2017
0.9150
0.9280
0.8550
0.8699
938,386
-0.03(-2.87%)
Jan 10, 2017
0.9350
0.9500
0.8810
0.8956
846,070
-0.02(-2.65%)
Jan 09, 2017
0.8950
0.9300
0.8810
0.9200
1,106,202
+0.04(+4.55%)
Jan 06, 2017
0.8900
0.9400
0.8800
0.8800
681,699
-0.02(-2.22%)
Jan 05, 2017
0.8825
0.9400
0.8800
0.9000
446,022
+0.01(+1.11%)
Jan 04, 2017
0.9350
0.9450
0.8600
0.8901
1,068,718
-0.04(-4.70%)
Jan 03, 2017
0.9550
1.050
0.8620
0.9340
1,702,513
+0.02(+2.08%)
Dec 30, 2016
0.9150
0.9150
0.9150
0
+0.01(+0.55%)
Dec 29, 2016
1.045
1.050
0.9000
0.9100
1,412,807
-0.10(-9.90%)
Dec 28, 2016
1.130
1.130
0.9500
1.010
2,314,064
-0.11(-9.82%)
Dec 27, 2016
0.8400
1.170
0.8380
1.120
3,858,450
+0.31(+38.27%)
Dec 23, 2016
0.8100
0.8100
0.8100
0
+0.05(+6.19%)
Dec 22, 2016
0.7410
0.8172
0.7280
0.7628
746,674
+0.02(+3.08%)
Dec 21, 2016
0.7605
0.7850
0.7210
0.7400
577,389
-0.03(-3.77%)
Dec 20, 2016
0.7786
0.7850
0.7458
0.7690
636,413
-0.01(-1.23%)
Dec 19, 2016
0.8375
0.8600
0.7630
0.7786
1,055,772
-0.07(-8.51%)
Dec 16, 2016
0.8750
0.8900
0.8302
0.8510
311,809
-0.01(-0.94%)
Dec 15, 2016
0.8100
0.8900
0.8000
0.8591
672,692
+0.04(+5.06%)
Dec 14, 2016
0.8089
0.8500
0.7700
0.8177
551,859
+0.03(+3.51%)
Dec 13, 2016
0.7950
0.8200
0.7600
0.7900
340,612
-0.01(-1.37%)
Dec 12, 2016
0.7067
0.8200
0.7067
0.8010
837,597
+0.08(+10.65%)
Dec 09, 2016
0.7250
0.7650
0.6900
0.7239
876,103
-0.02(-2.18%)
Dec 08, 2016
0.8151
0.8400
0.7025
0.7400
1,561,153
-0.07(-8.64%)
Dec 07, 2016
0.8031
0.8900
0.7911
0.8100
1,295,225
+0.01(+1.11%)
Dec 06, 2016
0.9224
0.9389
0.7700
0.8011
1,368,277
-0.03(-3.48%)
Dec 05, 2016
0.6999
0.8750
0.6500
0.8300
1,898,743
+0.13(+18.57%)
Dec 02, 2016
0.7350
0.7400
0.6400
0.7000
904,836
-0.04(-5.41%)
Dec 01, 2016
0.7833
0.8100
0.7010
0.7400
874,503
-0.06(-7.23%)
Nov 30, 2016
0.8135
0.8250
0.7610
0.7977
578,889
-0.01(-1.58%)
Nov 29, 2016
0.8901
0.9110
0.7600
0.8105
1,828,360
-0.12(-12.85%)
Nov 28, 2016
0.9750
1.050
0.8610
0.9300
1,796,361
-0.03(-3.11%)
Nov 25, 2016
0.8625
0.9800
0.7100
0.9599
2,446,344
+0.11(+13.20%)
Nov 23, 2016
0.8480
0.8480
0.8480
0
+0.27(+46.21%)
Nov 22, 2016
0.7575
0.7750
0.5200
0.5800
3,750,509
-0.18(-23.58%)
Nov 21, 2016
0.8525
0.8850
0.7200
0.7590
1,590,245
-0.10(-11.73%)
Nov 18, 2016
0.9550
0.9700
0.7600
0.8599
2,875,928
-0.08(-8.52%)
Nov 17, 2016
1.000
1.050
0.9000
0.9400
1,509,075
-0.12(-11.32%)
Nov 16, 2016
1.140
1.170
0.9600
1.060
2,459,762
-0.12(-10.17%)
Nov 15, 2016
1.265
1.400
1.150
1.180
3,224,784
-0.06(-4.84%)
Nov 14, 2016
0.9600
1.250
0.9300
1.240
4,257,066
+0.35(+39.78%)
Nov 11, 2016
0.6090
0.9200
0.5256
0.8871
5,790,171
+0.20(+28.62%)
Nov 10, 2016
1.375
1.400
0.6600
0.6897
7,913,449
-0.67(-49.29%)
Nov 09, 2016
1.760
1.760
1.600
1.360
3,222,409
-0.28(-17.07%)
Nov 08, 2016
1.890
2.100
1.410
1.640
4,129,335
-0.19(-10.27%)
Nov 07, 2016
1.630
1.850
1.530
1.828
3,521,884
+0.32(+21.04%)
Nov 04, 2016
1.535
1.580
1.110
1.510
3,668,306
-0.19(-11.18%)
Nov 03, 2016
1.930
2.020
1.610
1.700
2,509,438
-0.25(-12.82%)
Nov 02, 2016
1.775
2.050
1.630
1.950
3,511,770
+0.20(+11.43%)
Nov 01, 2016
1.590
2.000
1.480
1.750
5,026,615
+0.20(+12.90%)
Oct 31, 2016
1.180
1.568
1.120
1.550
5,073,428
+0.47(+42.99%)
Oct 28, 2016
0.8270
1.100
0.7940
1.084
2,895,551
+0.32(+41.70%)
Oct 27, 2016
0.8240
0.8250
0.7080
0.7650
1,032,315
-0.05(-6.71%)
Oct 26, 2016
0.9050
0.9300
0.8000
0.8200
1,797,021
-0.08(-8.89%)
Oct 25, 2016
0.9300
0.9500
0.8725
0.9000
1,620,083
-0.03(-3.23%)
Oct 24, 2016
0.7800
0.9500
0.7650
0.9300
2,075,477
+0.17(+22.37%)
Oct 21, 2016
0.7950
0.8000
0.6500
0.7600
1,611,829
+0.00(+0.00%)
Oct 20, 2016
0.8650
0.8700
0.6600
0.7600
2,745,335
-0.06(-7.43%)
Oct 19, 2016
0.8938
0.9100
0.7601
0.8210
1,626,469
-0.07(-8.27%)
Oct 18, 2016
0.9688
1.010
0.7600
0.8950
4,317,587
-0.07(-7.73%)
Oct 17, 2016
0.7399
0.9800
0.7000
0.9700
3,049,983
+0.30(+44.56%)
Oct 14, 2016
0.6335
0.6900
0.5800
0.6710
2,181,929
+0.05(+8.40%)
Oct 13, 2016
0.5790
0.6744
0.5150
0.6190
4,190,344
+0.08(+15.70%)
Oct 12, 2016
0.4795
0.5790
0.4500
0.5350
3,013,900
+0.10(+21.59%)
Oct 11, 2016
0.3947
0.4500
0.3900
0.4400
1,105,130
+0.05(+12.85%)
Oct 10, 2016
0.3889
0.3950
0.3521
0.3899
869,117
+0.02(+6.82%)
Oct 07, 2016
0.3330
0.3950
0.3300
0.3650
783,143
+0.03(+9.61%)
Oct 06, 2016
0.3525
0.3550
0.2800
0.3330
1,509,899
-0.01(-1.63%)
Oct 05, 2016
0.4195
0.4250
0.3011
0.3385
3,120,466
-0.06(-14.09%)
Oct 04, 2016
0.3800
0.4500
0.3400
0.3940
3,227,307
+0.05(+13.64%)
Oct 03, 2016
0.2950
0.3490
0.2850
0.3467
1,519,954
+0.07(+23.38%)
Sep 30, 2016
0.2639
0.2920
0.2600
0.2810
1,828,143
+0.02(+8.08%)
Sep 29, 2016
0.2255
0.2600
0.2210
0.2600
1,370,119
+0.04(+18.18%)
Sep 28, 2016
0.2190
0.2450
0.2100
0.2200
1,664,693
+0.01(+7.21%)
Sep 27, 2016
0.2000
0.2688
0.1950
0.2052
2,916,845
+0.02(+11.13%)
Sep 26, 2016
0.1779
0.1950
0.1750
0.1847
886,623
+0.01(+8.62%)
Sep 23, 2016
0.1750
0.1810
0.1650
0.1700
371,735
-0.00(-2.86%)
Sep 22, 2016
0.1580
0.1834
0.1495
0.1750
1,152,423
+0.02(+12.54%)
Sep 21, 2016
0.1630
0.1630
0.1450
0.1555
379,481
-0.01(-4.60%)
Sep 20, 2016
0.1625
0.1799
0.1501
0.1630
1,300,820
+0.01(+3.16%)
Sep 19, 2016
0.1450
0.1600
0.1400
0.1580
1,377,961
+0.02(+12.86%)
Sep 16, 2016
0.1350
0.1450
0.1261
0.1400
403,211
+0.00(+2.75%)
Sep 15, 2016
0.1400
0.1400
0.1320
0.1363
301,731
-0.00(-1.27%)
Sep 14, 2016
0.1396
0.1396
0.1330
0.1380
82,927
+0.01(+4.27%)
Sep 13, 2016
0.1320
0.1420
0.1250
0.1323
381,410
+0.00(+1.81%)
Sep 12, 2016
0.1375
0.1375
0.1260
0.1300
99,396
+0.01(+4.00%)
Sep 09, 2016
0.1260
0.1375
0.1220
0.1250
181,683
-0.01(-6.72%)
Sep 08, 2016
0.1399
0.1520
0.1322
0.1340
459,092
-0.01(-4.29%)
Sep 07, 2016
0.1250
0.1400
0.1210
0.1400
237,163
+0.02(+16.67%)
Sep 06, 2016
0.1026
0.1236
0.1001
0.1200
262,660
+0.02(+20.00%)
Sep 02, 2016
0.1000
0.1000
0.1000
0
+0.00(+0.50%)
Sep 01, 2016
0.0933
0.1000
0.0926
0.0995
110,630
+0.00(+2.05%)
Aug 31, 2016
0.0900
0.0978
0.0900
0.0975
146,480
-0.00(-0.31%)
Aug 30, 2016
0.0999
0.0999
0.0930
0.0978
88,297
+0.00(+4.60%)
Aug 29, 2016
0.1000
0.1000
0.0931
0.0935
69,134
-0.01(-6.31%)
Aug 26, 2016
0.0975
0.1000
0.0950
0.0998
61,038
-0.00(-0.10%)
Aug 25, 2016
0.0999
0.0999
0.0950
0.0999
64,529
+0.01(+6.28%)
Aug 24, 2016
0.0965
0.0983
0.0930
0.0940
130,647
-0.00(-1.05%)
Aug 23, 2016
0.1000
0.1000
0.0950
0.0950
53,754
-0.01(-5.00%)
Aug 22, 2016
0.1060
0.1060
0.0990
0.1000
50,541
-0.00(-0.99%)
Aug 19, 2016
0.0960
0.1060
0.0960
0.1010
26,743
+0.01(+6.32%)
Aug 18, 2016
0.1060
0.1060
0.0950
0.0950
130,664
-0.01(-9.52%)
Aug 17, 2016
0.1050
0.1110
0.1000
0.1050
36,267
-0.00(-0.94%)
Aug 16, 2016
0.1110
0.1110
0.1030
0.1060
16,341
+0.01(+6.00%)
Aug 15, 2016
0.1000
0.1096
0.1000
0.1000
101,430
+0.00(+0.00%)
Aug 12, 2016
0.0975
0.1075
0.0975
0.1000
136,637
+0.00(+0.00%)
Aug 11, 2016
0.1043
0.1200
0.1000
0.1000
579,979
-0.01(-7.49%)
Aug 10, 2016
0.1085
0.1150
0.1005
0.1081
265,300
+0.00(+3.69%)
Aug 09, 2016
0.1030
0.1065
0.1030
0.1042
28,216
+0.00(+4.25%)
Aug 08, 2016
0.1150
0.1150
0.1000
0.1000
65,422
-0.01(-5.59%)
Aug 05, 2016
0.1020
0.1065
0.1000
0.1059
131,584
+0.01(+5.92%)
Aug 04, 2016
0.1065
0.1065
0.0950
0.1000
96,105
-0.00(-4.76%)
Aug 03, 2016
0.1030
0.1050
0.1000
0.1050
282,494
+0.00(+1.06%)
Aug 02, 2016
0.1150
0.1150
0.1001
0.1039
171,309
-0.01(-7.64%)
Aug 01, 2016
0.1086
0.1200
0.1001
0.1125
191,210
+0.01(+5.14%)
Jul 29, 2016
0.1067
0.1070
0.1001
0.1070
121,383
+0.00(+3.48%)
Jul 28, 2016
0.1070
0.1070
0.1000
0.1034
378,439
+0.00(+3.40%)
Jul 27, 2016
0.1070
0.1070
0.1000
0.1000
51,876
-0.01(-6.54%)
Jul 26, 2016
0.1078
0.1078
0.0959
0.1070
196,502
-0.00(-0.74%)
Jul 25, 2016
0.1110
0.1110
0.1000
0.1078
170,170
-0.00(-2.88%)
Jul 22, 2016
0.1110
0.1150
0.1085
0.1110
50,998
+0.00(+0.00%)
Jul 21, 2016
0.1030
0.1185
0.1025
0.1110
351,108
+0.01(+13.55%)
Jul 20, 2016
0.1066
0.1066
0.0978
0.0978
84,392
-0.00(-1.26%)
Jul 19, 2016
0.0897
0.1066
0.0853
0.0990
275,235
+0.01(+10.00%)
Jul 18, 2016
0.0940
0.0940
0.0850
0.0900
112,151
-0.00(-0.50%)
Jul 15, 2016
0.0900
0.0970
0.0900
0.0905
79,524
-0.00(-3.78%)
Jul 14, 2016
0.0970
0.0970
0.0900
0.0940
191,422
-0.00(-3.09%)
Jul 13, 2016
0.0990
0.0990
0.0957
0.0970
119,944
+0.00(+0.94%)
Jul 12, 2016
0.0990
0.0990
0.0952
0.0961
250,502
-0.00(-3.80%)
Jul 11, 2016
0.1000
0.1000
0.0950
0.0999
169,915
-0.00(-0.10%)
Jul 08, 2016
0.1000
0.0950
0.1000
60,586
+0.00(+0.00%)
Jul 07, 2016
0.1010
0.1073
0.1000
0.1000
532,758
-0.01(-8.09%)
Jul 05, 2016
0.1050
0.1120
0.1000
0.1088
521,080
+0.00(+3.62%)
Jul 01, 2016
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jun 30, 2016
0.1140
0.1150
0.1050
0.1050
211,717
-0.01(-7.89%)
Jun 29, 2016
0.1166
0.1210
0.1080
0.1140
560,694
-0.00(-2.15%)
Jun 28, 2016
0.1199
0.1236
0.1056
0.1165
309,583
-0.01(-6.73%)
Jun 27, 2016
0.1400
0.1400
0.1002
0.1249
714,317
-0.00(-0.87%)
Jun 24, 2016
0.1437
0.1455
0.1238
0.1260
471,340
-0.02(-11.59%)
Jun 23, 2016
0.1487
0.1520
0.1419
0.1425
284,043
-0.00(-3.11%)
Jun 22, 2016
0.1520
0.1520
0.1471
0.1471
42,886
-0.00(-1.28%)
Jun 21, 2016
0.1589
0.1590
0.1475
0.1490
185,186
-0.00(-0.67%)
Jun 20, 2016
0.1520
0.1540
0.1450
0.1500
466,045
-0.00(-0.66%)
Jun 17, 2016
0.1580
0.1580
0.1500
0.1510
221,418
+0.00(+0.60%)
Jun 16, 2016
0.1590
0.1590
0.1500
0.1501
82,664
-0.00(-2.02%)
Jun 15, 2016
0.1600
0.1664
0.1520
0.1532
177,318
+0.00(+0.79%)
Jun 14, 2016
0.1500
0.1590
0.1480
0.1520
141,368
+0.01(+7.12%)
Jun 13, 2016
0.1620
0.1620
0.1419
0.1419
413,011
-0.02(-12.41%)
Jun 10, 2016
0.1510
0.1800
0.1510
0.1620
889,231
+0.01(+8.72%)
Jun 09, 2016
0.1390
0.1490
0.1350
0.1490
451,307
+0.01(+7.19%)
Jun 08, 2016
0.1399
0.1404
0.1310
0.1390
461,423
+0.00(+2.96%)
Jun 07, 2016
0.1390
0.1410
0.1350
0.1350
136,349
-0.00(-2.88%)
Jun 06, 2016
0.1326
0.1450
0.1226
0.1390
341,242
-0.01(-4.79%)
Jun 03, 2016
0.1400
0.1460
0.1380
0.1460
359,026
+0.01(+4.29%)
Jun 02, 2016
0.1432
0.1432
0.1350
0.1400
200,605
-0.00(-2.71%)
Jun 01, 2016
0.1401
0.1630
0.1300
0.1439
233,654
-0.00(-2.11%)
May 31, 2016
0.1640
0.1640
0.1470
0.1470
142,336
-0.02(-9.71%)
May 27, 2016
0.1628
0.1628
0.1628
0
+0.00(+1.75%)
May 26, 2016
0.1690
0.1690
0.1580
0.1600
74,187
+0.00(+0.00%)
May 25, 2016
0.1690
0.1735
0.1531
0.1600
162,704
-0.01(-5.33%)
May 24, 2016
0.1510
0.1690
0.1500
0.1690
75,712
+0.01(+6.96%)
May 23, 2016
0.1600
0.1600
0.1500
0.1580
35,790
+0.01(+5.33%)
May 20, 2016
0.1550
0.1600
0.1420
0.1500
134,889
-0.01(-5.66%)
May 19, 2016
0.1790
0.1790
0.1450
0.1590
1,112,615
-0.01(-6.47%)
May 18, 2016
0.1820
0.1840
0.1580
0.1700
164,268
-0.01(-5.56%)
May 17, 2016
0.1840
0.1840
0.1600
0.1800
1,201,409
+0.02(+14.65%)
May 16, 2016
0.1462
0.1580
0.1450
0.1570
950,033
+0.01(+6.80%)
May 13, 2016
0.1475
0.1500
0.1450
0.1470
69,358
-0.00(-2.00%)
May 12, 2016
0.1600
0.1600
0.1400
0.1500
274,013
-0.01(-6.25%)
May 11, 2016
0.1780
0.1780
0.1505
0.1600
550,047
-0.02(-13.51%)
May 10, 2016
0.1880
0.1900
0.1705
0.1850
170,544
-0.01(-2.63%)
May 09, 2016
0.1995
0.1999
0.1900
0.1900
348,342
-0.01(-3.55%)
May 06, 2016
0.1900
0.2040
0.1900
0.1970
487,451
+0.00(+1.55%)
May 05, 2016
0.1706
0.1950
0.1651
0.1940
338,617
+0.02(+9.92%)
May 04, 2016
0.1840
0.1840
0.1600
0.1765
453,444
-0.00(-1.94%)
May 03, 2016
0.1830
0.1850
0.1660
0.1800
264,060
-0.00(-2.17%)
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.