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
Meso Numismatics Inc
(OP:
MSSV
)
0.0395
UNCHANGED
Streaming Delayed Price
Updated: 1:31 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 29, 2022
0.0725
0.0750
0.0720
0.0750
301,679
+0.00(+3.59%)
Apr 26, 2022
0.0724
0
-0.00(-5.97%)
Apr 25, 2022
0.0800
0.0800
0.0725
0.0770
37,707
+0.00(+6.50%)
Apr 20, 2022
0.0723
0
-0.00(-3.60%)
Apr 18, 2022
0.0750
207
-0.01(-6.25%)
Apr 14, 2022
0.0761
0.0800
0.0721
0.0800
34,417
+0.01(+6.67%)
Apr 13, 2022
0.0750
0.0750
0.0750
0.0750
70,049
-0.01(-16.01%)
Apr 12, 2022
0.0893
0.0893
0.0893
0.0893
170
+0.01(+19.07%)
Apr 08, 2022
0.0750
0
-0.01(-8.54%)
Apr 05, 2022
0.0820
0
-0.01(-10.68%)
Apr 04, 2022
0.0918
0.0918
0.0835
0.0918
1,600
+0.02(+31.14%)
Apr 01, 2022
0.0700
0.0700
0.0700
0.0700
1,000
-0.00(-5.41%)
Mar 31, 2022
0.0720
0.0888
0.0720
0.0740
80,730
-0.00(-3.27%)
Mar 30, 2022
0.0800
0.0800
0.0765
0.0765
965
-0.01(-13.75%)
Mar 29, 2022
0.0710
0.0890
0.0710
0.0887
26,953
+0.01(+15.19%)
Mar 25, 2022
0.0770
0
-0.00(-3.75%)
Mar 24, 2022
0.0925
0.1030
0.0800
0.0800
326,701
+0.00(+0.00%)
Mar 23, 2022
0.0800
0.0800
0.0800
0.0800
1,500
-0.01(-13.51%)
Mar 22, 2022
0.0800
0.0925
0.0800
0.0925
10,814
+0.01(+9.08%)
Mar 21, 2022
0.0825
0.0848
0.0800
0.0848
26,378
-0.00(-0.24%)
Mar 18, 2022
0.0850
0.0850
0.0825
0.0850
14,276
+0.01(+6.25%)
Mar 17, 2022
0.1000
0.1000
0.0800
0.0800
129,231
-0.02(-20.00%)
Mar 16, 2022
0.1000
0.1048
0.1000
0.1000
2,808
-0.00(-4.76%)
Mar 15, 2022
0.1101
0.1101
0.0950
0.1050
59,564
-0.03(-22.05%)
Mar 14, 2022
0.1060
0.1347
0.1060
0.1347
27,527
-0.01(-3.79%)
Mar 11, 2022
0.1400
0.1400
0.1050
0.1400
22,259
+0.02(+16.67%)
Mar 10, 2022
0.1298
0.1298
0.1200
0.1200
750
+0.02(+20.00%)
Mar 09, 2022
0.1005
0.1100
0.0900
0.1000
60,766
+0.01(+11.11%)
Mar 08, 2022
0.1300
0.1300
0.0900
0.0900
143,850
-0.04(-30.77%)
Mar 07, 2022
0.1300
0.1525
0.1250
0.1300
27,465
-0.02(-13.22%)
Mar 04, 2022
0.1300
0.1525
0.1300
0.1498
55,781
+0.02(+15.23%)
Mar 02, 2022
0.1300
0
-0.01(-7.01%)
Mar 01, 2022
0.1525
0.1525
0.1310
0.1398
13,400
-0.01(-8.33%)
Feb 28, 2022
0.1425
0.1525
0.1300
0.1525
35,876
+0.03(+22.00%)
Feb 25, 2022
0.1250
0.1250
0.1200
0.1250
12,232
+0.00(+2.04%)
Feb 24, 2022
0.1220
0.1334
0.1200
0.1225
23,551
-0.01(-8.24%)
Feb 23, 2022
0.1336
0.1400
0.1220
0.1335
60,746
-0.00(-0.07%)
Feb 22, 2022
0.1753
0.1753
0.1300
0.1336
56,824
-0.02(-14.36%)
Feb 18, 2022
0.1560
0
-0.02(-12.11%)
Feb 17, 2022
0.1988
0.1988
0.1570
0.1775
10,379
-0.01(-4.05%)
Feb 16, 2022
0.1565
0.1995
0.1561
0.1850
30,550
-0.01(-7.27%)
Feb 15, 2022
0.1995
0.1995
0.1995
0.1995
3,069
+0.03(+17.35%)
Feb 14, 2022
0.1900
0.1901
0.1700
0.1700
56,250
-0.02(-10.53%)
Feb 11, 2022
0.2047
0.2047
0.1751
0.1900
8,610
-0.01(-7.14%)
Feb 10, 2022
0.1850
0.2046
0.1850
0.2046
32,033
+0.01(+4.92%)
Feb 09, 2022
0.1950
0.1950
0.1950
0.1950
310
+0.02(+14.71%)
Feb 08, 2022
0.1802
0.1850
0.1700
0.1700
10,514
-0.01(-6.08%)
Feb 07, 2022
0.1811
0.2000
0.1810
0.1810
8,800
-0.04(-17.73%)
Feb 04, 2022
0.2200
0.2200
0.2005
0.2200
11,126
-0.01(-4.22%)
Feb 03, 2022
0.1998
0.2297
0.2297
15,107
+0.02(+9.38%)
Feb 02, 2022
0.2100
0.2100
0.2100
0.2100
476
+0.04(+20.00%)
Feb 01, 2022
0.1800
0.2030
0.1650
0.1750
35,975
-0.04(-16.67%)
Jan 31, 2022
0.1650
0.2100
0.1650
0.2100
21,205
+0.04(+27.12%)
Jan 28, 2022
0.2000
0.2100
0.1652
0.1652
17,472
-0.05(-23.16%)
Jan 27, 2022
0.2325
0.2399
0.2000
0.2150
25,323
-0.02(-10.42%)
Jan 26, 2022
0.2250
0.2500
0.2250
0.2400
57,876
-0.01(-2.56%)
Jan 25, 2022
0.2430
0.2694
0.2430
0.2463
12,350
-0.02(-8.57%)
Jan 24, 2022
0.2788
0.2800
0.2500
0.2694
18,645
+0.00(+1.47%)
Jan 21, 2022
0.2850
0.3098
0.2655
0.2655
115,055
-0.04(-13.80%)
Jan 20, 2022
0.3199
0.3250
0.2903
0.3080
81,309
+0.01(+1.82%)
Jan 19, 2022
0.3000
0.3100
0.2853
0.3025
63,311
+0.01(+2.06%)
Jan 18, 2022
0.2790
0.3200
0.2790
0.2964
24,500
+0.02(+6.24%)
Jan 14, 2022
0.2790
0
+0.02(+6.29%)
Jan 13, 2022
0.2799
0.2799
0.2451
0.2625
12,025
+0.02(+6.28%)
Jan 12, 2022
0.2798
0.2799
0.2470
0.2470
6,232
-0.03(-11.47%)
Jan 11, 2022
0.2569
0.2799
0.2569
0.2790
28,444
+0.01(+3.45%)
Jan 10, 2022
0.3350
0.3350
0.2510
0.2697
142,369
-0.07(-20.09%)
Jan 07, 2022
0.3399
0.3400
0.3303
0.3375
21,650
-0.00(-0.74%)
Jan 06, 2022
0.3400
0.3400
0.3302
0.3400
56,020
+0.00(+0.00%)
Jan 05, 2022
0.3005
0.3400
0.2900
0.3400
104,160
+0.00(+0.00%)
Jan 04, 2022
0.2896
0.3400
0.2896
0.3400
222,329
+0.06(+21.30%)
Jan 03, 2022
0.2899
0.3098
0.2803
0.2803
45,130
+0.01(+3.81%)
Dec 31, 2021
0.2410
0.2850
0.2400
0.2700
67,923
+0.01(+2.66%)
Dec 30, 2021
0.2850
0.3050
0.2600
0.2630
127,596
-0.04(-12.33%)
Dec 29, 2021
0.2740
0.3400
0.2700
0.3000
419,306
+0.05(+18.81%)
Dec 28, 2021
0.2600
0.3300
0.2250
0.2525
256,506
-0.02(-5.61%)
Dec 27, 2021
0.1475
0.3500
0.1475
0.2675
866,000
+0.12(+78.33%)
Dec 23, 2021
0.1750
0.1800
0.1500
0.1500
78,936
-0.02(-11.76%)
Dec 22, 2021
0.1519
0.1700
0.1311
0.1700
153,075
+0.02(+9.68%)
Dec 21, 2021
0.1239
0.2210
0.1239
0.1550
608,747
+0.04(+34.78%)
Dec 20, 2021
0.0935
0.1150
0.0925
0.1150
33,490
+0.01(+4.74%)
Dec 17, 2021
0.1097
0.1098
0.1000
0.1098
18,383
-0.01(-4.44%)
Dec 16, 2021
0.1200
0.1200
0.1147
0.1149
16,500
-0.01(-8.08%)
Dec 15, 2021
0.1251
0.1325
0.1226
0.1250
47,600
-0.01(-7.41%)
Dec 14, 2021
0.1350
0.1350
0.1143
0.1350
50,731
-0.00(-2.10%)
Dec 13, 2021
0.1379
0.1379
0.1379
0.1379
136
+0.02(+18.17%)
Dec 10, 2021
0.1380
0.1380
0.1167
0.1167
1,649
-0.02(-16.04%)
Dec 09, 2021
0.0925
0.1390
0.0925
0.1390
4,366
+0.00(+2.96%)
Dec 08, 2021
0.1390
0.1390
0.1200
0.1350
5,000
+0.02(+20.75%)
Dec 07, 2021
0.1199
0.1200
0.1115
0.1118
17,511
+0.01(+5.67%)
Dec 06, 2021
0.1550
0.1550
0.0926
0.1058
20,888
+0.00(+0.76%)
Dec 03, 2021
0.1200
0.1290
0.1010
0.1050
99,721
-0.01(-12.50%)
Dec 02, 2021
0.1200
0.1200
0.1150
0.1200
79,258
+0.00(+0.00%)
Dec 01, 2021
0.1245
0.1245
0.1105
0.1200
25,734
+0.01(+8.30%)
Nov 30, 2021
0.0920
0.1225
0.0920
0.1108
68,682
+0.01(+15.42%)
Nov 29, 2021
0.0960
0.0960
0.0960
0.0960
5,000
-0.01(-6.34%)
Nov 26, 2021
0.1099
0.1099
0.1025
0.1025
50,582
+0.00(+1.99%)
Nov 24, 2021
0.0911
0.1240
0.0901
0.1005
40,187
+0.01(+11.67%)
Nov 23, 2021
0.1200
0.1500
0.0850
0.0900
132,596
-0.04(-30.77%)
Nov 22, 2021
0.0999
0.1310
0.0976
0.1300
491,001
+0.04(+40.54%)
Nov 19, 2021
0.0850
0.0997
0.0780
0.0925
121,900
+0.01(+8.82%)
Nov 18, 2021
0.0850
0.0850
0.0848
0.0850
65,369
-0.01(-14.74%)
Nov 17, 2021
0.0993
0.1000
0.0925
0.0997
35,571
+0.01(+17.29%)
Nov 16, 2021
0.1000
0.1000
0.0791
0.0850
70,205
+0.00(+5.85%)
Nov 15, 2021
0.1000
0.1000
0.0803
0.0803
4,600
-0.02(-19.54%)
Nov 11, 2021
0.0998
0.0998
0.0998
0
+0.00(+0.71%)
Nov 09, 2021
0.0963
0.0991
0.0963
0.0991
455
-0.01(-9.25%)
Nov 08, 2021
0.1092
0.1092
0.1092
0.1092
2,000
+0.01(+12.81%)
Nov 02, 2021
0.0968
0.0968
0.0968
35
+0.00(+3.53%)
Nov 01, 2021
0.0964
0.1034
0.0935
0.0935
18,288
-0.00(-3.71%)
Oct 29, 2021
0.1034
0.1034
0.0836
0.0971
34,380
-0.00(-4.15%)
Oct 28, 2021
0.1031
0.1033
0.1013
0.1013
19,957
+0.01(+12.18%)
Oct 27, 2021
0.0853
0.0903
0.0853
0.0903
3,500
-0.01(-12.92%)
Oct 26, 2021
0.0997
0.1092
0.0835
0.1037
32,339
-0.00(-0.38%)
Oct 25, 2021
0.0850
0.1041
0.0801
0.1041
98,050
+0.02(+19.24%)
Oct 22, 2021
0.0950
0.1080
0.0873
0.0873
16,512
+0.01(+8.45%)
Oct 21, 2021
0.0875
0.0875
0.0800
0.0805
15,614
-0.01(-14.99%)
Oct 20, 2021
0.1000
0.1000
0.0947
0.0947
2,070
-0.01(-13.44%)
Oct 19, 2021
0.0840
0.1094
0.0800
0.1094
54,672
+0.03(+30.24%)
Oct 18, 2021
0.0840
0.0840
0.0840
0.0840
8,571
-0.00(-1.18%)
Oct 15, 2021
0.0819
0.0850
0.0819
0.0850
36,748
+0.00(+5.33%)
Oct 14, 2021
0.0849
0.0849
0.0807
0.0807
6,348
-0.01(-9.83%)
Oct 13, 2021
0.0895
0.0895
0.0820
0.0895
11,290
+0.00(+5.42%)
Oct 12, 2021
0.0849
0.0849
0.0849
0.0849
10,000
+0.00(+3.54%)
Oct 11, 2021
0.0893
0.0895
0.0802
0.0820
89,655
+0.00(+1.11%)
Oct 08, 2021
0.0815
0.0815
0.0811
0.0811
32,097
+0.00(+0.62%)
Oct 07, 2021
0.0999
0.0999
0.0806
0.0806
5,335
-0.02(-19.32%)
Oct 06, 2021
0.0999
0.1000
0.0999
0.0999
28,500
+0.00(+0.10%)
Oct 05, 2021
0.1099
0.1099
0.0802
0.0998
110,500
+0.00(+2.36%)
Oct 04, 2021
0.0900
0.1000
0.0850
0.0975
10,723
+0.01(+7.73%)
Sep 30, 2021
0.0905
0.0905
0.0905
0
+0.01(+13.12%)
Sep 29, 2021
0.1200
0.1200
0.0800
0.0800
86,317
-0.04(-33.33%)
Sep 28, 2021
0.0835
0.1200
0.0835
0.1200
4,100
-0.00(-0.99%)
Sep 27, 2021
0.0915
0.1212
0.0915
0.1212
30,224
+0.01(+4.48%)
Sep 24, 2021
0.1050
0.1170
0.0915
0.1160
32,296
+0.02(+16.00%)
Sep 23, 2021
0.0925
0.1098
0.0900
0.1000
27,116
+0.01(+8.34%)
Sep 22, 2021
0.0925
0.0925
0.0850
0.0923
28,509
+0.01(+12.56%)
Sep 21, 2021
0.0920
0.0920
0.0820
0.0820
25,790
-0.00(-1.20%)
Sep 20, 2021
0.1100
0.1146
0.0826
0.0830
263,321
-0.04(-30.72%)
Sep 17, 2021
0.1172
0.1198
0.1172
0.1198
3,600
+0.00(+0.00%)
Sep 16, 2021
0.1146
0.1198
0.1079
0.1198
29,440
+0.01(+10.93%)
Sep 14, 2021
0.1080
0.1080
0.1080
0
+0.01(+5.78%)
Sep 13, 2021
0.1342
0.1450
0.1021
0.1021
125,200
-0.04(-30.31%)
Sep 10, 2021
0.1220
0.1465
0.1220
0.1465
12,966
+0.01(+4.64%)
Sep 09, 2021
0.1465
0.1466
0.1343
0.1400
14,071
+0.00(+0.00%)
Sep 08, 2021
0.1308
0.1400
0.1308
0.1400
1,000
+0.00(+0.14%)
Sep 07, 2021
0.1354
0.1546
0.1250
0.1398
147,725
+0.00(+0.36%)
Sep 03, 2021
0.1393
0.1393
0.1393
0.1393
9,500
-0.01(-5.69%)
Sep 02, 2021
0.1477
0.1477
0.1477
0.1477
3,378
+0.01(+9.41%)
Sep 01, 2021
0.1390
0.1545
0.1350
0.1350
62,430
-0.02(-14.01%)
Aug 31, 2021
0.1350
0.1570
0.1350
0.1570
4,100
+0.02(+12.95%)
Aug 30, 2021
0.1400
0.1400
0.1350
0.1390
8,954
+0.00(+2.96%)
Aug 27, 2021
0.1769
0.1769
0.1320
0.1350
103,420
-0.02(-12.51%)
Aug 26, 2021
0.1609
0.1609
0.1400
0.1543
31,831
-0.03(-15.45%)
Aug 25, 2021
0.1624
0.1825
0.1410
0.1825
21,752
+0.00(+0.00%)
Aug 24, 2021
0.1303
0.1844
0.1303
0.1825
9,145
+0.00(+0.83%)
Aug 23, 2021
0.1401
0.1810
0.1301
0.1810
5,453
+0.05(+37.12%)
Aug 20, 2021
0.1725
0.1732
0.1320
0.1320
94,921
-0.04(-25.00%)
Aug 19, 2021
0.1900
0.1900
0.1472
0.1760
287,912
+0.03(+19.48%)
Aug 18, 2021
0.1241
0.1700
0.1241
0.1473
36,900
-0.00(-2.13%)
Aug 17, 2021
0.1500
0.1598
0.1400
0.1505
35,866
-0.03(-15.31%)
Aug 16, 2021
0.1785
0.1785
0.1514
0.1777
18,652
+0.02(+10.65%)
Aug 13, 2021
0.1500
0.1697
0.1500
0.1606
12,571
+0.00(+1.01%)
Aug 12, 2021
0.1500
0.1686
0.1497
0.1590
38,727
+0.01(+6.28%)
Aug 11, 2021
0.1496
0.1496
0.1496
0.1496
1,000
+0.02(+17.70%)
Aug 10, 2021
0.1377
0.1386
0.1255
0.1271
18,200
-0.03(-17.89%)
Aug 09, 2021
0.1627
0.1627
0.1175
0.1548
109,964
-0.02(-8.94%)
Aug 06, 2021
0.1270
0.1886
0.1248
0.1700
42,600
+0.03(+21.69%)
Aug 05, 2021
0.1250
0.1420
0.1040
0.1397
194,384
-0.00(-3.05%)
Aug 04, 2021
0.1800
0.1800
0.1441
0.1441
9,844
-0.04(-21.04%)
Aug 03, 2021
0.1500
0.1950
0.1371
0.1825
291,722
+0.04(+30.36%)
Aug 02, 2021
0.1210
0.1647
0.1210
0.1400
28,176
+0.01(+11.64%)
Jul 30, 2021
0.1187
0.1700
0.1035
0.1254
84,874
+0.01(+5.38%)
Jul 29, 2021
0.0960
0.1190
0.0960
0.1190
24,700
+0.03(+40.00%)
Jul 28, 2021
0.0941
0.1170
0.0850
0.0850
35,107
-0.01(-12.37%)
Jul 27, 2021
0.1190
0.1190
0.0905
0.0970
12,218
-0.01(-11.82%)
Jul 26, 2021
0.1100
0.1189
0.1100
0.1100
19,516
+0.00(+0.00%)
Jul 23, 2021
0.1020
0.1100
0.1000
0.1100
20,380
+0.01(+10.66%)
Jul 22, 2021
0.0920
0.0994
0.0920
0.0994
31,500
+0.00(+0.91%)
Jul 21, 2021
0.0925
0.1050
0.0920
0.0985
39,100
-0.01(-7.16%)
Jul 20, 2021
0.0925
0.1061
0.0924
0.1061
13,674
+0.01(+8.82%)
Jul 19, 2021
0.1153
0.1153
0.0950
0.0975
250,950
-0.04(-27.24%)
Jul 16, 2021
0.1165
0.1369
0.1152
0.1340
68,920
+0.00(+3.08%)
Jul 15, 2021
0.1370
0.1500
0.1259
0.1300
94,651
+0.01(+4.67%)
Jul 14, 2021
0.1261
0.1282
0.1200
0.1242
3,698
+0.01(+7.91%)
Jul 13, 2021
0.1250
0.1320
0.1151
0.1151
56,553
-0.03(-21.33%)
Jul 12, 2021
0.1475
0.1475
0.1165
0.1463
97,554
-0.01(-5.61%)
Jul 09, 2021
0.1400
0.1625
0.1320
0.1550
149,170
-0.01(-4.62%)
Jul 08, 2021
0.1532
0.1845
0.1400
0.1625
135,736
-0.03(-14.47%)
Jul 07, 2021
0.1890
0.1900
0.1511
0.1900
81,775
+0.00(+0.64%)
Jul 06, 2021
0.1801
0.1900
0.1704
0.1888
18,513
-0.00(-0.63%)
Jul 02, 2021
0.1800
0.1900
0.1700
0.1900
40,456
+0.01(+6.44%)
Jul 01, 2021
0.1725
0.1900
0.1610
0.1785
123,112
-0.01(-5.90%)
Jun 30, 2021
0.1610
0.1950
0.1610
0.1897
38,620
-0.00(-0.05%)
Jun 29, 2021
0.1420
0.1900
0.1420
0.1898
32,616
-0.00(-0.11%)
Jun 28, 2021
0.1600
0.1980
0.1600
0.1900
253,799
+0.03(+18.75%)
Jun 25, 2021
0.1505
0.1899
0.1201
0.1600
181,788
-0.04(-20.00%)
Jun 24, 2021
0.2100
0.3000
0.1753
0.2000
828,634
+0.01(+2.56%)
Jun 23, 2021
0.1850
0.2000
0.1800
0.1950
79,623
+0.02(+8.33%)
Jun 22, 2021
0.1900
0.1980
0.1310
0.1800
173,709
-0.01(-5.21%)
Jun 21, 2021
0.1897
0.1899
0.1897
0.1899
2,400
-0.00(-0.05%)
Jun 18, 2021
0.1600
0.1900
0.1455
0.1900
134,547
+0.02(+8.57%)
Jun 17, 2021
0.1375
0.1799
0.1250
0.1750
74,335
+0.05(+43.09%)
Jun 16, 2021
0.1375
0.1375
0.1223
0.1223
2,535
+0.00(+1.92%)
Jun 15, 2021
0.1056
0.1200
0.1056
0.1200
20,100
-0.00(-1.64%)
Jun 14, 2021
0.1213
0.1220
0.1213
0.1220
862
+0.01(+11.31%)
Jun 11, 2021
0.1100
0.1100
0.1095
0.1096
11,400
-0.00(-0.36%)
Jun 10, 2021
0.1070
0.1300
0.1000
0.1100
102,087
-0.01(-8.33%)
Jun 09, 2021
0.1287
0.1300
0.1146
0.1200
50,004
-0.01(-6.98%)
Jun 08, 2021
0.1000
0.1290
0.0990
0.1290
38,045
-0.00(-0.08%)
Jun 07, 2021
0.0983
0.1291
0.0983
0.1291
8,580
-0.00(-0.31%)
Jun 04, 2021
0.1083
0.1300
0.1003
0.1295
42,513
+0.03(+29.50%)
Jun 03, 2021
0.1280
0.1500
0.0951
0.1000
171,575
-0.02(-16.67%)
Jun 02, 2021
0.1177
0.1200
0.1111
0.1200
23,801
-0.01(-7.48%)
Jun 01, 2021
0.1486
0.1486
0.1297
0.1297
18,290
-0.01(-4.56%)
May 28, 2021
0.1497
0.1497
0.1359
0.1359
4,275
+0.01(+5.35%)
May 27, 2021
0.1175
0.1584
0.1175
0.1290
55,120
+0.01(+11.30%)
May 26, 2021
0.1159
0.1159
0.1159
0.1159
160
-0.04(-27.06%)
May 25, 2021
0.1102
0.1589
0.1102
0.1589
200
-0.00(-0.44%)
May 24, 2021
0.1596
0.1596
0.1596
0.1596
340
+0.02(+18.22%)
May 21, 2021
0.1505
0.1505
0.1100
0.1350
41,900
+0.00(+2.66%)
May 20, 2021
0.1598
0.1598
0.1115
0.1315
37,598
-0.03(-16.77%)
May 19, 2021
0.1599
0.1599
0.1150
0.1580
5,346
+0.00(+0.64%)
May 18, 2021
0.1570
0.1570
0.1570
0.1570
2,000
+0.03(+20.31%)
May 17, 2021
0.1492
0.1500
0.1225
0.1305
104,520
-0.02(-12.53%)
May 14, 2021
0.1100
0.1492
0.1100
0.1492
3,404
+0.01(+10.52%)
May 13, 2021
0.1202
0.1350
0.1200
0.1350
14,831
+0.02(+17.39%)
May 12, 2021
0.1400
0.1400
0.0810
0.1150
189,637
-0.03(-17.86%)
May 11, 2021
0.1456
0.1456
0.1156
0.1400
29,040
-0.01(-4.24%)
May 10, 2021
0.1415
0.1490
0.1310
0.1462
8,323
-0.00(-2.08%)
May 06, 2021
0.1493
0.1493
0.1493
0
-0.00(-0.40%)
May 05, 2021
0.1502
0.1502
0.1210
0.1499
106,100
-0.00(-0.07%)
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.