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
Rego Payment Architectures Inc
(OP:
RPMT
)
0.9125
+0.0125 (+1.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 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
0.1849
0.1849
0.1849
0
+0.00(+0.27%)
Apr 29, 2019
0.1895
0.1895
0.1656
0.1844
15,550
-0.01(-2.69%)
Apr 26, 2019
0.1895
0.1895
0.1895
0.1895
1,000
-0.00(-0.16%)
Apr 25, 2019
0.1700
0.1898
0.1700
0.1898
1,300
+0.02(+11.65%)
Apr 24, 2019
0.1616
0.1700
0.1531
0.1700
31,750
+0.00(+0.00%)
Apr 23, 2019
0.1980
0.1980
0.1520
0.1700
55,025
-0.03(-14.10%)
Apr 18, 2019
0.1807
0.1979
0.1807
0.1979
6,000
-0.00(-1.05%)
Apr 17, 2019
0.2000
0.2000
0.2000
0.2000
5,000
+0.01(+5.26%)
Apr 16, 2019
0.1601
0.1900
0.1601
0.1900
33,800
-0.00(-2.51%)
Apr 15, 2019
0.1501
0.1949
0.1501
0.1949
803
-0.01(-2.55%)
Apr 11, 2019
0.2000
0.2000
0.2000
0
-0.01(-3.85%)
Apr 09, 2019
0.2080
0.2080
0.2080
0
-0.00(-0.95%)
Apr 08, 2019
0.2000
0.2100
0.2000
0.2100
5,000
-0.01(-4.55%)
Apr 05, 2019
0.2200
0.2200
0.2200
0.2200
500
+0.00(+0.00%)
Apr 04, 2019
0.1900
0.2200
0.1900
0.2200
1,100
+0.04(+22.91%)
Apr 03, 2019
0.2300
0.2300
0.1600
0.1790
33,200
-0.02(-10.50%)
Apr 02, 2019
0.2000
0.2000
0.2000
0.2000
500
+0.00(+0.00%)
Apr 01, 2019
0.2000
0.2300
0.2000
0.2000
39,500
+0.00(+0.00%)
Mar 29, 2019
0.2000
0.2285
0.1624
0.2000
5,600
+0.02(+10.50%)
Mar 28, 2019
0.1950
0.2000
0.1650
0.1810
7,900
-0.02(-9.50%)
Mar 27, 2019
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Mar 26, 2019
0.1926
0.2000
0.1811
0.2000
79,400
+0.01(+2.56%)
Mar 25, 2019
0.1954
0.2114
0.1620
0.1950
85,998
+0.02(+8.33%)
Mar 22, 2019
0.1790
0.2100
0.1705
0.1800
158,900
+0.00(+0.56%)
Mar 21, 2019
0.1790
0.1790
0.1790
0.1790
10,000
+0.00(+0.00%)
Mar 20, 2019
0.1414
0.1790
0.1414
0.1790
3,950
+0.01(+5.29%)
Mar 19, 2019
0.1695
0.1790
0.1310
0.1700
138,650
-0.01(-3.95%)
Mar 18, 2019
0.1675
0.1770
0.1675
0.1770
2,000
+0.00(+1.14%)
Mar 15, 2019
0.1570
0.1750
0.1570
0.1750
11,300
+0.00(+0.11%)
Mar 14, 2019
0.1660
0.1748
0.1660
0.1748
7,067
+0.01(+5.30%)
Mar 13, 2019
0.1605
0.1750
0.1605
0.1660
8,800
-0.00(-1.07%)
Mar 12, 2019
0.1650
0.1678
0.1600
0.1678
8,900
-0.01(-6.26%)
Mar 11, 2019
0.1628
0.1800
0.1628
0.1790
28,600
+0.00(+2.29%)
Mar 08, 2019
0.1750
0.1750
0.1455
0.1750
26,000
-0.01(-2.78%)
Mar 07, 2019
0.1725
0.1800
0.1650
0.1800
3,500
+0.00(+0.00%)
Mar 06, 2019
0.1800
0.1800
0.1516
0.1800
2,400
+0.01(+9.09%)
Mar 05, 2019
0.1650
0.1700
0.1550
0.1650
46,700
-0.01(-8.33%)
Mar 04, 2019
0.1410
0.1850
0.1300
0.1800
49,460
-0.01(-2.70%)
Mar 01, 2019
0.1600
0.1850
0.1600
0.1850
3,700
+0.00(+0.00%)
Feb 28, 2019
0.1850
0.1850
0.1850
0.1850
3,100
+0.01(+2.78%)
Feb 27, 2019
0.1850
0.1850
0.1686
0.1800
3,000
+0.00(+0.00%)
Feb 26, 2019
0.1824
0.1900
0.1519
0.1800
20,800
-0.01(-4.56%)
Feb 25, 2019
0.1980
0.1980
0.1490
0.1886
11,307
+0.01(+6.01%)
Feb 22, 2019
0.1980
0.1980
0.1405
0.1779
20,100
-0.01(-6.37%)
Feb 21, 2019
0.1900
0.1980
0.1900
0.1900
6,400
-0.01(-4.52%)
Feb 19, 2019
0.1990
0.1990
0.1990
0
+0.04(+24.38%)
Feb 15, 2019
0.1720
0.1900
0.1600
0.1600
53,400
-0.04(-20.00%)
Feb 14, 2019
0.2000
0.2000
0.2000
0.2000
5,588
+0.00(+0.00%)
Feb 13, 2019
0.1940
0.2000
0.1702
0.2000
7,600
+0.00(+0.00%)
Feb 12, 2019
0.1950
0.2000
0.1900
0.2000
44,000
+0.01(+3.90%)
Feb 11, 2019
0.1925
0.1925
0.1925
0.1925
2,565
-0.01(-3.75%)
Feb 08, 2019
0.2200
0.2200
0.2000
0.2000
98,200
+0.00(+0.00%)
Feb 07, 2019
0.2000
0.2000
0.1700
0.2000
42,800
+0.02(+8.11%)
Feb 06, 2019
0.1725
0.1875
0.1725
0.1850
7,100
-0.02(-7.50%)
Feb 05, 2019
0.1900
0.2300
0.1700
0.2000
154,860
-0.01(-4.76%)
Feb 04, 2019
0.2000
0.2300
0.1960
0.2100
32,645
-0.01(-4.55%)
Feb 01, 2019
0.1840
0.2300
0.1840
0.2200
55,800
+0.02(+10.00%)
Jan 31, 2019
0.1400
0.2300
0.1400
0.2000
15,030
-0.01(-4.76%)
Jan 29, 2019
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jan 28, 2019
0.1999
0.2200
0.1943
0.2100
5,800
+0.01(+3.70%)
Jan 25, 2019
0.2000
0.2300
0.1750
0.2025
96,900
-0.02(-7.95%)
Jan 24, 2019
0.2200
0.2200
0.2200
0.2200
10,000
+0.00(+0.00%)
Jan 23, 2019
0.1875
0.2200
0.1875
0.2200
14,200
-0.01(-3.51%)
Jan 22, 2019
0.2145
0.2280
0.1750
0.2280
1,395
-0.00(-0.44%)
Jan 18, 2019
0.1500
0.2290
0.1500
0.2290
148,700
+0.06(+35.50%)
Jan 17, 2019
0.1690
0.1690
0.1690
0.1690
2,000
+0.03(+20.71%)
Jan 16, 2019
0.1461
0.1699
0.1400
0.1400
12,600
-0.03(-17.60%)
Jan 15, 2019
0.1699
0.1699
0.1699
0.1699
2,000
+0.00(+0.00%)
Jan 11, 2019
0.1699
0.1699
0.1699
0
-0.00(-0.06%)
Jan 10, 2019
0.1700
0.1700
0.1500
0.1700
12,548
+0.00(+2.41%)
Jan 09, 2019
0.1700
0.1700
0.1500
0.1660
8,300
-0.00(-2.35%)
Jan 08, 2019
0.1750
0.1750
0.1700
0.1700
3,200
+0.00(+0.00%)
Jan 07, 2019
0.1540
0.1700
0.1500
0.1700
3,800
+0.01(+6.38%)
Jan 04, 2019
0.1510
0.1600
0.1500
0.1598
23,300
-0.01(-6.00%)
Jan 03, 2019
0.1700
0.1700
0.1486
0.1700
93,457
+0.00(+0.00%)
Jan 02, 2019
0.1101
0.1700
0.1101
0.1700
32,620
+0.02(+13.33%)
Dec 31, 2018
0.1105
0.1500
0.1100
0.1500
99,500
+0.00(+0.00%)
Dec 28, 2018
0.1500
0.1500
0.1400
0.1500
16,000
+0.00(+0.00%)
Dec 27, 2018
0.1417
0.1550
0.1285
0.1500
15,543
-0.00(-1.51%)
Dec 26, 2018
0.1520
0.1690
0.1212
0.1523
53,950
-0.01(-4.81%)
Dec 24, 2018
0.1690
0.1690
0.1385
0.1600
31,100
-0.01(-3.09%)
Dec 21, 2018
0.1700
0.1700
0.1050
0.1651
91,400
-0.00(-2.31%)
Dec 20, 2018
0.1700
0.1700
0.1690
0.1690
2,500
+0.00(+1.38%)
Dec 19, 2018
0.1555
0.1667
0.1425
0.1667
10,124
-0.01(-5.61%)
Dec 18, 2018
0.1900
0.1900
0.1350
0.1766
67,224
+0.01(+3.88%)
Dec 17, 2018
0.2000
0.2000
0.1573
0.1700
16,264
-0.01(-5.03%)
Dec 14, 2018
0.1800
0.2000
0.1496
0.1790
76,300
-0.02(-10.50%)
Dec 13, 2018
0.2290
0.2290
0.1680
0.2000
9,100
+0.02(+11.11%)
Dec 12, 2018
0.1800
0.1851
0.1800
0.1800
12,400
+0.02(+13.42%)
Dec 11, 2018
0.1532
0.1674
0.1500
0.1587
25,305
+0.01(+3.59%)
Dec 10, 2018
0.1400
0.1663
0.1400
0.1532
11,001
+0.01(+9.43%)
Dec 07, 2018
0.1410
0.1410
0.1400
0.1400
63,400
-0.00(-0.78%)
Dec 06, 2018
0.1490
0.1750
0.1364
0.1411
75,076
+0.01(+8.46%)
Dec 04, 2018
0.1835
0.2000
0.1301
0.1301
50,700
-0.07(-34.95%)
Dec 03, 2018
0.1700
0.2000
0.1700
0.2000
35,400
+0.03(+14.29%)
Nov 29, 2018
0.1750
0.1750
0.1750
0
-0.02(-10.26%)
Nov 28, 2018
0.2500
0.2800
0.1825
0.1950
277,400
+0.02(+8.33%)
Nov 27, 2018
0.1700
0.2200
0.1700
0.1800
80,984
+0.03(+17.19%)
Nov 26, 2018
0.1401
0.1680
0.1401
0.1536
18,101
-0.01(-8.57%)
Nov 23, 2018
0.1381
0.1680
0.1381
0.1680
1,200
+0.00(+0.00%)
Nov 21, 2018
0.1680
0.1680
0.1680
0
+0.00(+0.00%)
Nov 20, 2018
0.1382
0.1680
0.1382
0.1680
19,723
+0.00(+0.00%)
Nov 19, 2018
0.1411
0.1680
0.1411
0.1680
6,601
+0.00(+1.57%)
Nov 16, 2018
0.1688
0.1690
0.1365
0.1654
29,500
+0.01(+9.17%)
Nov 15, 2018
0.1625
0.1625
0.1360
0.1515
20,000
-0.01(-6.77%)
Nov 14, 2018
0.1700
0.1700
0.1500
0.1625
28,000
-0.01(-7.14%)
Nov 13, 2018
0.1680
0.1780
0.1615
0.1750
52,905
+0.01(+4.17%)
Nov 12, 2018
0.1659
0.1680
0.1556
0.1680
10,500
+0.01(+8.04%)
Nov 09, 2018
0.1556
0.1650
0.1450
0.1555
23,800
-0.00(-2.81%)
Nov 08, 2018
0.1551
0.1650
0.1551
0.1600
52,956
-0.01(-3.03%)
Nov 07, 2018
0.1401
0.1660
0.1237
0.1650
127,999
-0.01(-2.94%)
Nov 06, 2018
0.1750
0.1790
0.1700
0.1700
2,727
-0.00(-1.45%)
Nov 05, 2018
0.1700
0.1890
0.1501
0.1725
22,500
+0.02(+11.29%)
Nov 02, 2018
0.1950
0.1959
0.1320
0.1550
125,100
+0.01(+3.33%)
Nov 01, 2018
0.1755
0.1950
0.1350
0.1500
53,087
-0.05(-23.08%)
Oct 31, 2018
0.1970
0.1970
0.1640
0.1950
22,379
+0.01(+2.63%)
Oct 29, 2018
0.1900
0.1900
0.1900
0
+0.00(+1.06%)
Oct 26, 2018
0.1620
0.1880
0.1610
0.1880
15,700
+0.01(+6.82%)
Oct 25, 2018
0.1800
0.1950
0.1760
0.1760
35,300
-0.02(-12.00%)
Oct 24, 2018
0.1608
0.2000
0.1608
0.2000
15,000
+0.02(+11.11%)
Oct 23, 2018
0.2000
0.2000
0.1780
0.1800
11,880
-0.02(-10.00%)
Oct 22, 2018
0.2000
0.2000
0.1900
0.2000
45,890
+0.01(+5.26%)
Oct 19, 2018
0.2000
0.2000
0.1800
0.1900
18,200
+0.01(+5.56%)
Oct 18, 2018
0.1601
0.1800
0.1562
0.1800
53,400
-0.03(-13.88%)
Oct 17, 2018
0.1713
0.2090
0.1713
0.2090
37,955
+0.04(+22.80%)
Oct 16, 2018
0.1650
0.1738
0.1596
0.1702
131,109
+0.01(+6.37%)
Oct 15, 2018
0.1600
0.1600
0.1600
0.1600
13,900
+0.00(+0.00%)
Oct 12, 2018
0.1520
0.1600
0.1520
0.1600
7,700
+0.01(+6.67%)
Oct 11, 2018
0.1407
0.1505
0.1407
0.1500
85,457
+0.01(+11.03%)
Oct 10, 2018
0.1587
0.1690
0.1350
0.1351
74,014
-0.02(-15.56%)
Oct 09, 2018
0.1478
0.1700
0.1478
0.1600
62,000
-0.01(-3.03%)
Oct 08, 2018
0.1500
0.1650
0.1426
0.1650
7,900
+0.03(+21.23%)
Oct 05, 2018
0.1400
0.1551
0.1352
0.1361
114,300
-0.04(-24.39%)
Oct 04, 2018
0.1300
0.1900
0.1260
0.1800
108,499
+0.05(+38.46%)
Oct 03, 2018
0.1400
0.1400
0.1280
0.1300
303,400
-0.01(-7.14%)
Oct 02, 2018
0.1455
0.1500
0.1340
0.1400
119,800
-0.00(-3.11%)
Oct 01, 2018
0.1375
0.1445
0.1051
0.1445
27,300
+0.01(+5.86%)
Sep 28, 2018
0.1200
0.1365
0.1100
0.1365
152,500
+0.03(+30.50%)
Sep 27, 2018
0.1500
0.1500
0.1046
0.1046
22,379
+0.00(+0.10%)
Sep 26, 2018
0.1400
0.1493
0.1041
0.1045
88,388
-0.03(-22.59%)
Sep 25, 2018
0.1401
0.1401
0.1310
0.1350
65,537
-0.02(-13.85%)
Sep 24, 2018
0.1371
0.1567
0.1360
0.1567
66,000
-0.01(-5.60%)
Sep 21, 2018
0.1900
0.1900
0.1350
0.1660
43,100
-0.02(-12.63%)
Sep 20, 2018
0.1860
0.1900
0.1860
0.1900
5,917
+0.02(+12.43%)
Sep 19, 2018
0.1501
0.1790
0.1501
0.1690
57,000
-0.01(-4.25%)
Sep 18, 2018
0.1700
0.1765
0.1700
0.1765
27,400
-0.01(-2.97%)
Sep 17, 2018
0.1600
0.1819
0.1600
0.1819
6,300
+0.02(+13.76%)
Sep 14, 2018
0.1600
0.1600
0.1400
0.1599
14,500
-0.02(-12.62%)
Sep 13, 2018
0.1600
0.1830
0.1330
0.1830
165,545
+0.02(+14.45%)
Sep 12, 2018
0.1870
0.1870
0.1551
0.1599
11,020
-0.02(-9.41%)
Sep 11, 2018
0.1611
0.1765
0.1600
0.1765
80,625
-0.01(-6.61%)
Sep 10, 2018
0.1890
0.1890
0.1890
0.1890
1,300
+0.01(+7.08%)
Sep 07, 2018
0.1750
0.1765
0.1600
0.1765
23,100
+0.01(+3.82%)
Sep 06, 2018
0.1660
0.1900
0.1620
0.1700
27,500
-0.02(-10.53%)
Sep 05, 2018
0.2000
0.2000
0.1652
0.1900
53,530
-0.04(-17.39%)
Sep 04, 2018
0.2300
0.2300
0.2200
0.2300
3,700
+0.00(+0.00%)
Aug 31, 2018
0.2300
0.2300
0.2300
0
+0.03(+16.16%)
Aug 30, 2018
0.1800
0.1980
0.1800
0.1980
18,800
+0.00(+0.00%)
Aug 29, 2018
0.1700
0.1980
0.1425
0.1980
155,544
+0.03(+16.47%)
Aug 28, 2018
0.1650
0.1700
0.1310
0.1700
129,976
+0.00(+0.00%)
Aug 27, 2018
0.1900
0.2125
0.1610
0.1700
79,600
-0.03(-15.00%)
Aug 24, 2018
0.1900
0.2000
0.1800
0.2000
11,600
+0.00(+0.00%)
Aug 23, 2018
0.2100
0.2207
0.1700
0.2000
70,100
+0.00(+0.00%)
Aug 22, 2018
0.2000
0.2000
0.1776
0.2000
11,237
-0.01(-4.76%)
Aug 21, 2018
0.1700
0.2440
0.1600
0.2100
90,424
+0.00(+0.00%)
Aug 20, 2018
0.1930
0.2100
0.1650
0.2100
117,700
+0.02(+9.20%)
Aug 17, 2018
0.2190
0.2830
0.1923
0.1923
84,100
-0.03(-12.19%)
Aug 16, 2018
0.2500
0.2500
0.1950
0.2190
105,100
-0.07(-23.16%)
Aug 15, 2018
0.2690
0.2900
0.2160
0.2850
22,000
+0.01(+5.56%)
Aug 14, 2018
0.2690
0.2700
0.2690
0.2700
6,362
+0.00(+0.00%)
Aug 10, 2018
0.2700
0.2700
0.2700
0
+0.03(+10.61%)
Aug 09, 2018
0.2160
0.2590
0.2160
0.2441
25,650
-0.01(-4.46%)
Aug 08, 2018
0.2780
0.2780
0.2191
0.2555
3,708
-0.02(-8.42%)
Aug 07, 2018
0.2171
0.2790
0.2171
0.2790
7,300
-0.01(-3.79%)
Aug 06, 2018
0.2900
0.2900
0.2900
0.2900
500
+0.03(+11.58%)
Aug 03, 2018
0.2549
0.2600
0.2549
0.2599
8,000
-0.02(-7.18%)
Jul 31, 2018
0.2800
0.2800
0.2800
0
-0.02(-6.67%)
Jul 30, 2018
0.2600
0.3000
0.2400
0.3000
47,188
+0.03(+10.09%)
Jul 27, 2018
0.2590
0.2725
0.2590
0.2725
5,000
+0.02(+9.02%)
Jul 26, 2018
0.2550
0.2550
0.2500
0.2500
3,475
-0.00(-0.02%)
Jul 25, 2018
0.2600
0.2600
0.2500
0.2500
27,025
+0.01(+4.17%)
Jul 24, 2018
0.2600
0.2800
0.2260
0.2400
22,927
-0.04(-14.29%)
Jul 23, 2018
0.2800
0.2800
0.2600
0.2800
40,911
+0.02(+8.32%)
Jul 20, 2018
0.2600
0.2600
0.2370
0.2585
22,325
-0.02(-7.68%)
Jul 18, 2018
0.2800
0.2800
0.2800
0
+0.01(+4.87%)
Jul 17, 2018
0.3000
0.3000
0.2670
0.2670
5,110
+0.02(+6.80%)
Jul 16, 2018
0.2900
0.2900
0.2500
0.2500
23,625
-0.05(-16.67%)
Jul 13, 2018
0.3000
0.3100
0.3000
0.3000
3,735
+0.00(+0.00%)
Jul 12, 2018
0.2900
0.3000
0.2900
0.3000
101,700
+0.00(+0.03%)
Jul 11, 2018
0.3290
0.3290
0.2949
0.2999
60,800
+0.02(+7.11%)
Jul 10, 2018
0.2800
0.3140
0.2800
0.2800
31,820
-0.02(-8.05%)
Jul 09, 2018
0.3300
0.3300
0.2800
0.3045
28,090
-0.03(-7.73%)
Jul 06, 2018
0.2800
0.3300
0.2800
0.3300
6,800
+0.02(+6.45%)
Jul 05, 2018
0.3100
0.3100
0.2800
0.3100
4,655
+0.00(+0.00%)
Jul 02, 2018
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jun 29, 2018
0.3100
0.3100
0.3100
0.3100
2,500
+0.00(+0.00%)
Jun 27, 2018
0.3100
0.3100
0.3100
0
+0.01(+3.33%)
Jun 26, 2018
0.3000
0.3000
0.2900
0.3000
27,254
+0.01(+3.45%)
Jun 25, 2018
0.2800
0.2900
0.2800
0.2900
10,100
-0.01(-3.33%)
Jun 22, 2018
0.2800
0.3000
0.2800
0.3000
47,400
+0.02(+7.14%)
Jun 21, 2018
0.2800
0.2800
0.2800
0.2800
45,700
-0.02(-6.67%)
Jun 20, 2018
0.2800
0.3000
0.2800
0.3000
70,700
-0.01(-3.23%)
Jun 19, 2018
0.3100
0.3100
0.3100
0.3100
1,000
+0.00(+0.00%)
Jun 15, 2018
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jun 13, 2018
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jun 12, 2018
0.2850
0.3100
0.2850
0.3100
10,200
+0.00(+0.00%)
Jun 11, 2018
0.2821
0.3100
0.3050
0.3100
1,300
+0.01(+1.64%)
Jun 08, 2018
0.2851
0.3050
0.2820
0.3050
44,700
+0.01(+1.67%)
Jun 07, 2018
0.2941
0.3150
0.2930
0.3000
73,658
-0.01(-3.23%)
Jun 06, 2018
0.3201
0.3250
0.2941
0.3100
78,683
-0.01(-3.16%)
Jun 05, 2018
0.3260
0.3325
0.3200
0.3201
73,200
-0.02(-5.55%)
Jun 01, 2018
0.3389
0.3389
0.3389
0
+0.02(+5.91%)
May 31, 2018
0.3000
0.3299
0.3000
0.3200
95,600
-0.01(-1.54%)
May 30, 2018
0.3100
0.3250
0.3100
0.3250
126,500
-0.00(-1.46%)
May 29, 2018
0.3300
0.3500
0.3064
0.3298
153,400
-0.06(-15.44%)
May 25, 2018
0.3900
0.3900
0.3900
0
+0.11(+39.29%)
May 24, 2018
0.2789
0.2890
0.2749
0.2800
73,221
+0.01(+3.70%)
May 23, 2018
0.2775
0.2880
0.2700
0.2700
349,640
-0.01(-3.57%)
May 22, 2018
0.3089
0.3090
0.2800
0.2800
73,681
-0.01(-3.45%)
May 21, 2018
0.2900
0.3090
0.2800
0.2900
127,407
-0.02(-6.45%)
May 18, 2018
0.2700
0.3100
0.2700
0.3100
336,162
+0.04(+14.81%)
May 17, 2018
0.2700
0.2700
0.2700
0.2700
2,000
-0.01(-3.57%)
May 16, 2018
0.2700
0.2800
0.2700
0.2800
10,000
+0.00(+0.36%)
May 15, 2018
0.2800
0.2800
0.2695
0.2790
55,500
-0.00(-0.36%)
May 14, 2018
0.2800
0.2800
0.2635
0.2800
78,300
+0.00(+0.00%)
May 11, 2018
0.2650
0.2900
0.2595
0.2800
13,666
-0.01(-3.11%)
May 09, 2018
0.2890
0.2890
0.2890
0
+0.00(+0.00%)
May 08, 2018
0.2410
0.2900
0.2410
0.2890
3,900
+0.05(+19.42%)
May 07, 2018
0.2900
0.2900
0.2420
0.2420
8,536
-0.05(-16.55%)
May 04, 2018
0.2799
0.2900
0.2699
0.2900
107,240
+0.00(+0.00%)
May 03, 2018
0.2850
0.2900
0.2750
0.2900
39,890
+0.01(+5.45%)
May 02, 2018
0.2600
0.2750
0.2555
0.2750
19,200
-0.01(-5.17%)
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.