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
True Nature Holding Inc
(OP:
TNTY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.0611
0.0942
0.0611
0.0942
7,570
-0.00(-1.65%)
Apr 27, 2018
0.0752
0.0959
0.0752
0.0958
5,769
+0.02(+27.56%)
Apr 26, 2018
0.0750
0.0930
0.0750
0.0751
31,455
-0.01(-16.56%)
Apr 25, 2018
0.0825
0.0900
0.0742
0.0900
46,464
+0.03(+49.50%)
Apr 24, 2018
0.1000
0.1000
0.0602
0.0602
92,437
-0.02(-24.75%)
Apr 23, 2018
0.0950
0.1000
0.0700
0.0800
49,150
-0.02(-20.00%)
Apr 20, 2018
0.0944
0.1000
0.0944
0.1000
104,801
+0.01(+5.26%)
Apr 18, 2018
0.0950
0.0950
0.0950
0
-0.00(-2.76%)
Apr 12, 2018
0.0977
0.0977
0.0977
0
+0.03(+34.76%)
Apr 11, 2018
0.0725
0.0725
0.0725
0.0725
10,000
+0.00(+2.11%)
Apr 10, 2018
0.0710
0.0710
0.0710
0.0710
9,200
-0.03(-28.14%)
Apr 03, 2018
0.0988
0.0988
0.0988
0
+0.01(+12.27%)
Apr 02, 2018
0.0820
0.0989
0.0820
0.0880
55,140
-0.01(-11.56%)
Mar 26, 2018
0.0995
0.0995
0.0995
0
+0.00(+4.74%)
Mar 23, 2018
0.0950
0.0950
0.0950
0.0950
4,560
-0.01(-5.85%)
Mar 22, 2018
0.1000
0.1009
0.1000
0.1009
36,100
-0.00(-4.36%)
Mar 21, 2018
0.1191
0.1191
0.1055
0.1055
8,250
+0.01(+5.61%)
Mar 16, 2018
0.0999
0.0999
0.0999
0
+0.00(+3.78%)
Mar 15, 2018
0.0750
0.0963
0.0710
0.0963
29,300
-0.00(-3.74%)
Mar 09, 2018
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Mar 07, 2018
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Mar 06, 2018
0.0798
0.1000
0.0798
0.1000
1,270
+0.00(+1.52%)
Mar 05, 2018
0.0979
0.0985
0.0979
0.0985
37,900
+0.01(+9.44%)
Mar 02, 2018
0.0979
0.0979
0.0900
0.0900
30,260
+0.02(+28.57%)
Mar 01, 2018
0.0799
0.0850
0.0612
0.0700
25,454
-0.02(-22.14%)
Feb 28, 2018
0.0700
0.0899
0.0612
0.0899
3,226
-0.00(-0.11%)
Feb 26, 2018
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Feb 23, 2018
0.1061
0.1061
0.1000
0.1000
24,600
-0.04(-27.27%)
Feb 16, 2018
0.1375
0.1375
0.1375
0
+0.03(+31.55%)
Feb 15, 2018
0.1005
0.1379
0.1005
0.1045
10,100
+0.00(+1.98%)
Feb 14, 2018
0.1029
0.1029
0.1025
0.1025
12,000
-0.04(-25.72%)
Feb 13, 2018
0.1380
0.1380
0.1380
0.1380
800
+0.00(+0.00%)
Feb 12, 2018
0.1380
0.1380
0.1380
0.1380
100
+0.04(+36.36%)
Feb 09, 2018
0.1007
0.1012
0.1007
0.1012
4,160
-0.04(-27.71%)
Feb 08, 2018
0.1250
0.1445
0.1250
0.1400
16,042
+0.00(+0.72%)
Feb 07, 2018
0.1200
0.1465
0.1200
0.1390
27,242
+0.02(+15.83%)
Feb 06, 2018
0.1194
0.1200
0.1000
0.1200
104,840
+0.00(+0.93%)
Feb 05, 2018
0.1189
0.1189
0.1189
0.1189
100
-0.00(-0.42%)
Feb 02, 2018
0.0950
0.1194
0.0850
0.1194
10,100
-0.00(-0.08%)
Feb 01, 2018
0.1195
0.1195
0.1195
0.1195
100
+0.01(+10.55%)
Jan 31, 2018
0.1231
0.1260
0.0968
0.1081
32,382
-0.02(-15.22%)
Jan 30, 2018
0.1275
0.1275
0.1275
0.1275
100
+0.02(+22.54%)
Jan 29, 2018
0.0999
0.1340
0.0895
0.1040
51,895
-0.03(-22.87%)
Jan 26, 2018
0.1031
0.1349
0.1000
0.1349
25,235
-0.00(-1.86%)
Jan 24, 2018
0.1374
0.1374
0.1374
0
-0.00(-1.75%)
Jan 23, 2018
0.1056
0.1483
0.1010
0.1399
6,500
-0.01(-6.04%)
Jan 22, 2018
0.1489
0.1489
0.1489
0.1489
500
+0.01(+10.79%)
Jan 19, 2018
0.1500
0.1500
0.1005
0.1344
41,759
-0.02(-10.40%)
Jan 18, 2018
0.1700
0.1700
0.1500
0.1500
8,000
-0.02(-11.71%)
Jan 17, 2018
0.1868
0.1868
0.1200
0.1699
65,300
+0.02(+13.42%)
Jan 16, 2018
0.1300
0.1498
0.1014
0.1498
36,588
-0.01(-3.35%)
Jan 12, 2018
0.1550
0.1550
0.1550
0
+0.07(+91.36%)
Jan 11, 2018
0.1061
0.1061
0.0810
0.0810
1,410
-0.02(-18.18%)
Jan 10, 2018
0.1000
0.1000
0.0990
21,610
-0.00(-1.00%)
Jan 08, 2018
0.1000
0.1000
0.1000
0
-0.01(-9.09%)
Jan 05, 2018
0.0855
0.1100
0.0855
0.1100
32,954
-0.00(-1.79%)
Jan 04, 2018
0.0701
0.1120
0.0701
0.1120
123,863
+0.01(+12.31%)
Jan 03, 2018
0.0712
0.0997
0.0712
0.0997
1,162
-0.00(-4.02%)
Jan 02, 2018
0.0860
0.1039
0.0860
0.1039
10,000
+0.00(+2.97%)
Dec 29, 2017
0.1009
0.1009
0.1009
0
+0.00(+0.90%)
Dec 28, 2017
0.0800
0.1049
0.0700
0.1000
227,816
+0.00(+0.10%)
Dec 27, 2017
0.0850
0.0999
0.0850
0.0999
44,900
-0.00(-0.10%)
Dec 26, 2017
0.1100
0.1100
0.0820
0.1000
95,197
-0.01(-11.07%)
Dec 22, 2017
0.1100
0.1199
0.0805
0.1124
269,827
+0.00(+2.23%)
Dec 21, 2017
0.1000
0.1799
0.0902
0.1100
791,497
-0.00(-0.45%)
Dec 20, 2017
0.0815
0.1105
0.0705
0.1105
43,999
+0.01(+12.87%)
Dec 19, 2017
0.0822
0.0979
0.0800
0.0979
37,451
-0.01(-7.64%)
Dec 18, 2017
0.1175
0.1175
0.1060
0.1060
1,500
-0.00(-1.85%)
Dec 15, 2017
0.1080
0.1080
0.1080
0.1080
500
+0.03(+31.39%)
Dec 14, 2017
0.1093
0.1093
0.0822
0.0822
84,646
-0.02(-17.72%)
Dec 13, 2017
0.1050
0.1050
0.0999
0.0999
14,566
-0.00(-4.22%)
Dec 12, 2017
0.1050
0.1120
0.1000
0.1043
52,115
-0.01(-6.79%)
Dec 11, 2017
0.1109
0.1119
0.1100
0.1119
33,389
+0.00(+1.82%)
Dec 08, 2017
0.1080
0.1108
0.1000
0.1099
41,524
-0.00(-1.88%)
Dec 07, 2017
0.0905
0.1180
0.0851
0.1120
11,695
+0.02(+23.76%)
Dec 06, 2017
0.0813
0.1099
0.0812
0.0905
53,345
-0.03(-24.58%)
Dec 05, 2017
0.1028
0.1220
0.1000
0.1200
51,152
-0.00(-0.60%)
Dec 04, 2017
0.1230
0.1230
0.1036
0.1207
37,156
+0.00(+2.31%)
Dec 01, 2017
0.1044
0.1180
0.1044
0.1180
6,000
-0.01(-4.84%)
Nov 30, 2017
0.1150
0.1289
0.1000
0.1240
147,599
+0.00(+2.48%)
Nov 29, 2017
0.1005
0.1380
0.1005
0.1210
55,773
-0.00(-2.42%)
Nov 28, 2017
0.1260
0.1400
0.1033
0.1240
189,984
-0.02(-10.79%)
Nov 27, 2017
0.1100
0.1440
0.1000
0.1390
127,171
-0.00(-3.14%)
Nov 24, 2017
0.1100
0.1435
0.1100
0.1435
6,060
+0.01(+11.07%)
Nov 22, 2017
0.1101
0.1444
0.0910
0.1292
86,000
-0.02(-13.87%)
Nov 20, 2017
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Nov 17, 2017
0.1084
0.1400
0.1020
0.1400
59,416
+0.01(+8.61%)
Nov 16, 2017
0.1222
0.1289
0.1050
0.1289
16,000
+0.00(+0.00%)
Nov 15, 2017
0.1300
0.1300
0.0950
0.1289
33,718
+0.00(+0.31%)
Nov 14, 2017
0.1285
0.1285
0.1285
0.1285
1,000
-0.01(-4.10%)
Nov 13, 2017
0.1030
0.1350
0.0960
0.1340
41,000
+0.00(+2.68%)
Nov 09, 2017
0.1305
0.1305
0.1305
0
-0.01(-4.74%)
Nov 03, 2017
0.1370
0.1370
0.1370
0
+0.01(+5.38%)
Nov 02, 2017
0.1315
0.1380
0.1170
0.1300
107,690
-0.04(-25.16%)
Nov 01, 2017
0.1320
0.1737
0.1320
0.1737
298
+0.03(+23.98%)
Oct 31, 2017
0.1302
0.1800
0.1302
0.1401
57,076
-0.04(-22.17%)
Oct 30, 2017
0.1790
0.1800
0.1309
0.1800
5,607
+0.00(+0.56%)
Oct 27, 2017
0.1600
0.1790
0.1475
0.1790
40,200
+0.02(+11.87%)
Oct 26, 2017
0.1600
0.1785
0.1600
0.1600
31,380
-0.02(-10.36%)
Oct 25, 2017
0.1834
0.1834
0.1400
0.1785
12,000
+0.03(+19.00%)
Oct 24, 2017
0.1899
0.1899
0.1300
0.1500
38,588
-0.02(-11.76%)
Oct 23, 2017
0.1800
0.1800
0.1201
0.1700
46,851
-0.01(-5.56%)
Oct 20, 2017
0.1200
0.1900
0.1100
0.1800
212,228
+0.05(+40.62%)
Oct 19, 2017
0.1150
0.1300
0.1000
0.1280
88,197
-0.01(-5.11%)
Oct 18, 2017
0.1132
0.1349
0.1120
0.1349
56,360
+0.04(+36.95%)
Oct 17, 2017
0.0900
0.0985
0.0900
0.0985
37,655
-0.00(-1.79%)
Oct 16, 2017
0.0800
0.1436
0.0800
0.1003
34,862
+0.00(+2.09%)
Oct 13, 2017
0.0750
0.0985
0.0700
0.0983
109,278
-0.00(-0.20%)
Oct 12, 2017
0.0922
0.0984
0.0800
0.0984
94,808
-0.00(-0.05%)
Oct 11, 2017
0.0801
0.0985
0.0800
0.0985
18,900
+0.01(+6.14%)
Oct 10, 2017
0.0985
0.0985
0.0810
0.0928
34,246
+0.01(+16.00%)
Oct 09, 2017
0.0830
0.1445
0.0643
0.0800
195,539
-0.06(-44.62%)
Oct 06, 2017
0.1350
0.1444
0.1103
0.1444
17,005
-0.00(-0.38%)
Oct 05, 2017
0.1449
0.1500
0.1245
0.1450
47,450
+0.00(+0.00%)
Oct 04, 2017
0.1049
0.1450
0.0999
0.1450
80,130
+0.06(+76.83%)
Oct 03, 2017
0.1551
0.1600
0.0800
0.0820
138,755
-0.09(-52.45%)
Oct 02, 2017
0.2000
0.2199
0.1449
0.1724
125,465
-0.02(-9.24%)
Sep 29, 2017
0.1450
0.2000
0.1450
0.1900
220,348
+0.05(+31.49%)
Sep 28, 2017
0.1295
0.1450
0.0860
0.1445
115,971
+0.03(+23.50%)
Sep 27, 2017
0.0650
0.1488
0.0650
0.1170
382,460
+0.04(+50.77%)
Sep 26, 2017
0.0650
0.0776
0.0650
0.0776
19,277
+0.00(+0.00%)
Sep 25, 2017
0.0650
0.0789
0.0650
0.0776
7,977
+0.00(+1.65%)
Sep 22, 2017
0.0650
0.0763
0.0650
0.0763
17,455
-0.00(-3.24%)
Sep 20, 2017
0.0789
0.0789
0.0789
0
+0.01(+8.68%)
Sep 19, 2017
0.0610
0.0726
0.0610
0.0726
14,600
-0.01(-6.56%)
Sep 18, 2017
0.0680
0.0777
0.0650
0.0777
17,947
-0.00(-2.75%)
Sep 15, 2017
0.0800
0.0849
0.0540
0.0799
34,200
+0.01(+8.86%)
Sep 14, 2017
0.0425
0.0828
0.0418
0.0734
194,650
+0.01(+22.33%)
Sep 13, 2017
0.0559
0.0600
0.0559
0.0600
11,066
-0.01(-13.04%)
Sep 12, 2017
0.0430
0.0690
0.0430
0.0690
20,656
-0.01(-8.00%)
Sep 11, 2017
0.0749
0.0750
0.0670
0.0750
21,600
-0.00(-3.72%)
Sep 08, 2017
0.0420
0.0840
0.0420
0.0779
30,723
-0.00(-1.27%)
Sep 07, 2017
0.0420
0.0789
0.0420
0.0789
1,700
-0.00(-1.25%)
Sep 05, 2017
0.0799
0.0799
0.0799
0
+0.00(+0.00%)
Sep 01, 2017
0.0800
0.0800
0.0421
0.0799
28,060
-0.01(-6.98%)
Aug 31, 2017
0.0420
0.0859
0.0420
0.0859
7,200
+0.01(+12.58%)
Aug 29, 2017
0.0763
0.0763
0.0763
0
-0.01(-11.79%)
Aug 28, 2017
0.0708
0.0865
0.0633
0.0865
20,400
+0.00(+0.00%)
Aug 25, 2017
0.0650
0.0865
0.0650
0.0865
14,700
-0.00(-2.81%)
Aug 24, 2017
0.0690
0.0895
0.0650
0.0890
22,222
-0.00(-1.11%)
Aug 23, 2017
0.0900
0.1000
0.0700
0.0900
94,281
-0.01(-10.00%)
Aug 22, 2017
0.0800
0.1050
0.0650
0.1000
37,408
-0.01(-9.17%)
Aug 21, 2017
0.0800
0.1101
0.0800
0.1101
31,022
-0.01(-7.79%)
Aug 18, 2017
0.1000
0.1194
0.0800
0.1194
19,700
-0.00(-0.08%)
Aug 17, 2017
0.1000
0.1195
0.1000
0.1195
24,953
+0.02(+19.50%)
Aug 16, 2017
0.1000
0.1000
0.1000
0.1000
100
+0.01(+11.11%)
Aug 15, 2017
0.1000
0.1000
0.0630
0.0900
32,813
-0.05(-34.78%)
Aug 14, 2017
0.0907
0.1399
0.0906
0.1380
53,587
-0.01(-7.20%)
Aug 11, 2017
0.1491
0.1491
0.0906
0.1487
27,227
-0.00(-0.40%)
Aug 10, 2017
0.1200
0.1493
0.1200
0.1493
10,100
-0.00(-0.07%)
Aug 09, 2017
0.1000
0.1494
0.1000
0.1494
13,200
+0.00(+0.00%)
Aug 08, 2017
0.1398
0.1494
0.0935
0.1494
25,891
+0.01(+4.55%)
Aug 07, 2017
0.1250
0.1489
0.1157
0.1429
13,600
-0.01(-4.35%)
Aug 04, 2017
0.1500
0.1500
0.1250
0.1494
32,120
-0.00(-0.33%)
Aug 03, 2017
0.1496
0.1650
0.1305
0.1499
39,550
-0.02(-9.54%)
Aug 02, 2017
0.1658
0.1658
0.1251
0.1657
70,549
+0.00(+0.49%)
Aug 01, 2017
0.2680
0.2680
0.1599
0.1649
96,231
-0.05(-22.58%)
Jul 31, 2017
0.3000
0.3000
0.1810
0.2130
44,382
-0.01(-5.67%)
Jul 28, 2017
0.2280
0.2280
0.2207
0.2258
6,300
-0.00(-0.53%)
Jul 27, 2017
0.1821
0.2270
0.1821
0.2270
40,179
-0.00(-1.56%)
Jul 26, 2017
0.3500
0.3500
0.1821
0.2306
11,717
+0.04(+18.26%)
Jul 25, 2017
0.1875
0.1979
0.1800
0.1950
142,688
+0.01(+4.00%)
Jul 24, 2017
0.2350
0.3199
0.1875
0.1875
17,052
-0.09(-32.43%)
Jul 21, 2017
0.2527
0.2775
0.1855
0.2775
20,051
+0.05(+20.70%)
Jul 20, 2017
0.2790
0.2790
0.1855
0.2299
20,155
+0.01(+2.27%)
Jul 19, 2017
0.2993
0.2993
0.1948
0.2248
26,700
-0.05(-17.47%)
Jul 18, 2017
0.2400
0.3000
0.1825
0.2724
74,567
-0.00(-1.59%)
Jul 17, 2017
0.3445
0.3445
0.2442
0.2768
30,416
-0.07(-20.69%)
Jul 14, 2017
0.3100
0.3490
0.2950
0.3490
28,363
+0.01(+2.65%)
Jul 13, 2017
0.2828
0.3500
0.2811
0.3400
48,686
+0.03(+9.68%)
Jul 12, 2017
0.1996
0.3100
0.1996
0.3100
96,125
+0.10(+47.69%)
Jul 11, 2017
0.2342
0.2342
0.2000
0.2099
102,111
+0.00(+2.39%)
Jul 10, 2017
0.1872
0.2059
0.1872
0.2050
8,967
+0.00(+0.49%)
Jul 07, 2017
0.2070
0.2070
0.2040
0.2040
1,133
-0.02(-7.29%)
Jul 05, 2017
0.2200
0.2200
0.2200
0
-0.02(-7.00%)
Jul 03, 2017
0.2388
0.2388
0.2000
0.2366
2,450
-0.00(-1.38%)
Jun 30, 2017
0.2270
0.2399
0.2000
0.2399
5,383
+0.03(+14.73%)
Jun 29, 2017
0.1988
0.2180
0.1806
0.2091
34,750
+0.01(+4.92%)
Jun 28, 2017
0.2011
0.2274
0.1800
0.1993
63,615
-0.04(-16.54%)
Jun 27, 2017
0.2400
0.2400
0.1623
0.2388
66,378
-0.00(-0.95%)
Jun 26, 2017
0.2698
0.2698
0.2200
0.2411
22,322
-0.03(-10.70%)
Jun 23, 2017
0.2994
0.3000
0.2500
0.2700
37,065
-0.03(-9.85%)
Jun 22, 2017
0.1683
0.2995
0.1510
0.2995
236,335
+0.11(+61.78%)
Jun 21, 2017
0.2530
0.2668
0.1851
0.1851
55,900
-0.10(-35.81%)
Jun 20, 2017
0.2650
0.2884
0.2530
0.2884
7,500
-0.02(-6.61%)
Jun 19, 2017
0.3100
0.3100
0.2610
0.3088
20,050
-0.00(-0.39%)
Jun 16, 2017
0.3410
0.3410
0.2977
0.3100
61,250
-0.03(-8.82%)
Jun 15, 2017
0.3714
0.3999
0.3400
0.3400
44,400
-0.03(-8.46%)
Jun 14, 2017
0.3490
0.3714
0.3400
0.3714
13,200
+0.02(+6.15%)
Jun 13, 2017
0.3700
0.3700
0.3499
0.3499
60,600
-0.05(-13.58%)
Jun 09, 2017
0.4049
0.4049
0.4049
0
+0.01(+1.25%)
Jun 08, 2017
0.3800
0.4020
0.3750
0.3999
5,564
-0.01(-1.26%)
Jun 07, 2017
0.4050
0.4050
0.3430
0.4050
23,193
+0.00(+0.25%)
Jun 06, 2017
0.4500
0.4500
0.3400
0.4040
38,150
-0.01(-1.46%)
Jun 05, 2017
0.3914
0.4500
0.3914
0.4100
10,514
-0.09(-17.98%)
Jun 02, 2017
0.4500
0.5000
0.3911
0.4999
15,519
+0.02(+4.49%)
Jun 01, 2017
0.5100
0.5100
0.3600
0.4784
53,941
-0.03(-6.20%)
May 31, 2017
0.5590
0.5590
0.4503
0.5100
6,600
-0.01(-0.97%)
May 30, 2017
0.4500
0.5750
0.4500
0.5150
1,980
-0.06(-11.21%)
May 26, 2017
0.5365
0.5850
0.5000
0.5800
70,057
+0.04(+6.81%)
May 25, 2017
0.4500
0.5800
0.4500
0.5430
161,576
+0.12(+28.07%)
May 24, 2017
0.4400
0.4400
0.3800
0.4240
72,743
+0.02(+6.03%)
May 23, 2017
0.4000
0.4395
0.3648
0.3999
114,400
-0.02(-4.07%)
May 22, 2017
0.4797
0.4797
0.3703
0.4169
78,067
-0.06(-12.24%)
May 19, 2017
0.3770
0.4800
0.3475
0.4750
288,586
+0.11(+30.14%)
May 18, 2017
0.3400
0.4100
0.3200
0.3650
226,008
+0.04(+14.06%)
May 17, 2017
0.3100
0.3600
0.2520
0.3200
101,517
-0.03(-8.57%)
May 16, 2017
0.3390
0.3800
0.3050
0.3500
101,388
+0.05(+15.13%)
May 15, 2017
0.3560
0.3960
0.3000
0.3040
47,350
-0.08(-20.44%)
May 12, 2017
0.4000
0.4093
0.3600
0.3821
35,560
-0.02(-4.45%)
May 11, 2017
0.3700
0.4000
0.3656
0.3999
23,994
+0.03(+8.08%)
May 10, 2017
0.4000
0.4010
0.3300
0.3700
92,730
-0.04(-9.76%)
May 09, 2017
0.4400
0.4400
0.3900
0.4100
34,076
-0.03(-6.82%)
May 08, 2017
0.4500
0.4800
0.4200
0.4400
71,980
-0.04(-8.31%)
May 05, 2017
0.5500
0.5500
0.4200
0.4799
95,107
-0.08(-13.97%)
May 04, 2017
0.5500
0.5800
0.4800
0.5578
30,310
-0.03(-5.44%)
May 03, 2017
0.4780
0.5900
0.4694
0.5899
98,603
+0.11(+23.41%)
May 02, 2017
0.4240
0.4790
0.4037
0.4780
14,265
+0.03(+6.32%)
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.