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
Bioasis Technologies Inc
(OP:
BIOAF
)
0.0040
UNCHANGED
Streaming Delayed Price
Updated: 10:18 AM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
0.1758
0.1812
0.1755
0.1812
1,239
+0.01(+3.25%)
Apr 28, 2022
0.1775
0.1839
0.1755
0.1755
7,155
-0.00(-0.17%)
Apr 27, 2022
0.1755
0.1758
0.1703
0.1758
17,610
+0.00(+0.17%)
Apr 26, 2022
0.1802
0.1810
0.1755
0.1755
3,001
-0.00(-2.50%)
Apr 25, 2022
0.1900
0.1900
0.1800
0.1800
51,805
-0.00(-2.65%)
Apr 22, 2022
0.1841
0.1900
0.1755
0.1849
34,217
-0.01(-2.68%)
Apr 21, 2022
0.1900
0.1900
0.1900
0.1900
1,560
-0.00(-0.78%)
Apr 20, 2022
0.1881
0.2002
0.1881
0.1915
5,600
+0.01(+3.96%)
Apr 19, 2022
0.1772
0.1996
0.1772
0.1842
9,210
-0.02(-7.81%)
Apr 18, 2022
0.1998
0.1998
0.1998
0.1998
1,005
+0.01(+5.99%)
Apr 14, 2022
0.1885
0.1885
0.1885
0.1885
1,590
-0.00(-1.87%)
Apr 13, 2022
0.1997
0.1997
0.1885
0.1921
5,133
-0.02(-8.48%)
Apr 12, 2022
0.2078
0.2100
0.1983
0.2099
21,074
+0.02(+9.38%)
Apr 11, 2022
0.1807
0.1919
0.1807
0.1919
2,705
+0.00(+0.37%)
Apr 05, 2022
0.1912
0
-0.01(-3.58%)
Apr 04, 2022
0.1983
0.1983
0.1983
0.1983
214
+0.00(+2.32%)
Apr 01, 2022
0.1938
0.1938
0.1825
0.1938
4,000
-0.02(-7.71%)
Mar 31, 2022
0.2186
0.2186
0.2100
0.2100
11,989
-0.01(-3.71%)
Mar 30, 2022
0.2340
0.2340
0.2181
0.2181
2,700
+0.02(+12.48%)
Mar 29, 2022
0.2020
0.2039
0.1939
0.1939
16,000
+0.02(+10.80%)
Mar 28, 2022
0.1750
0.1750
0.1750
0.1750
680
-0.02(-10.58%)
Mar 23, 2022
0.1957
0
-0.00(-2.15%)
Mar 22, 2022
0.1875
0.2000
0.1810
0.2000
15,150
+0.01(+6.04%)
Mar 21, 2022
0.1885
0.1886
0.1885
0.1886
8,753
+0.00(+1.67%)
Mar 18, 2022
0.1888
0.1888
0.1855
0.1855
57,700
-0.00(-1.80%)
Mar 17, 2022
0.2000
0.2000
0.1888
0.1889
7,650
+0.00(+2.61%)
Mar 16, 2022
0.1791
0.1841
0.1791
0.1841
700
-0.01(-3.91%)
Mar 15, 2022
0.1916
0.1916
0.1916
0.1916
1,001
+0.00(+2.46%)
Mar 14, 2022
0.2078
0.2078
0.1870
0.1870
5,500
+0.00(+0.54%)
Mar 10, 2022
0.1860
40
-0.01(-3.28%)
Mar 09, 2022
0.1973
0.1973
0.1923
0.1923
3,490
+0.01(+3.22%)
Mar 07, 2022
0.1863
0
-0.00(-1.95%)
Mar 04, 2022
0.1972
0.2000
0.1709
0.1900
213,007
-0.02(-9.31%)
Mar 03, 2022
0.2095
0.2095
0.2095
0.2095
500
+0.01(+2.70%)
Mar 02, 2022
0.2146
0.2156
0.2040
0.2040
63,660
-0.00(-2.35%)
Feb 28, 2022
0.2089
0
+0.00(+1.51%)
Feb 24, 2022
0.2058
0
+0.01(+2.90%)
Feb 22, 2022
0.2000
9
-0.00(-0.45%)
Feb 17, 2022
0.2009
0
+0.00(+0.90%)
Feb 16, 2022
0.1920
0.1991
0.1920
0.1991
21,000
+0.00(+1.58%)
Feb 15, 2022
0.1810
0.2144
0.1810
0.1960
8,630
-0.02(-7.63%)
Feb 11, 2022
0.2122
120
-0.01(-3.55%)
Feb 09, 2022
0.2200
0
-0.00(-0.45%)
Feb 08, 2022
0.2100
0.2210
0.2062
0.2210
53,000
+0.03(+17.55%)
Feb 07, 2022
0.2240
0.2240
0.1880
0.1880
34,600
-0.02(-9.44%)
Feb 04, 2022
0.2104
0.2104
0.1874
0.2076
102,500
-0.01(-3.40%)
Feb 02, 2022
0.2150
0.2150
0.2149
0.2149
750
+0.01(+4.47%)
Feb 01, 2022
0.2048
0.2057
0.2000
0.2057
23,679
+0.00(+0.15%)
Jan 31, 2022
0.1948
0.2118
0.1948
0.2054
5,792
-0.00(-2.19%)
Jan 28, 2022
0.2100
0.2100
0.2100
0.2100
500
+0.00(+1.40%)
Jan 27, 2022
0.2071
0.2167
0.2071
0.2071
3,004
-0.00(-0.05%)
Jan 26, 2022
0.2159
0.2159
0.2072
0.2072
1,000
-0.00(-1.57%)
Jan 25, 2022
0.2007
0.2105
0.2007
0.2105
12,500
+0.00(+1.01%)
Jan 24, 2022
0.1966
0.2084
0.1927
0.2084
1,500
+0.01(+5.25%)
Jan 21, 2022
0.2326
0.2326
0.1980
0.1980
29,900
-0.04(-16.60%)
Jan 20, 2022
0.2410
0.2410
0.2374
0.2374
1,120
+0.00(+0.00%)
Jan 19, 2022
0.2307
0.2374
0.2307
0.2374
1,186
+0.02(+11.25%)
Jan 18, 2022
0.2400
0.2476
0.2112
0.2134
76,502
+0.01(+5.85%)
Jan 14, 2022
0.2016
0
-0.02(-7.57%)
Jan 13, 2022
0.2181
0.2181
0.2181
0.2181
1,000
+0.02(+9.05%)
Jan 12, 2022
0.2269
0.2340
0.2000
0.2000
199,700
-0.04(-15.22%)
Jan 11, 2022
0.2408
0.2408
0.2332
0.2359
3,744
+0.01(+5.83%)
Jan 10, 2022
0.2229
0.2300
0.2229
0.2229
850
-0.00(-0.89%)
Jan 07, 2022
0.2224
0.2317
0.2224
0.2249
1,227
+0.00(+1.12%)
Jan 06, 2022
0.2286
0.2286
0.2100
0.2224
2,940
+0.01(+5.65%)
Jan 05, 2022
0.2073
0.2414
0.2073
0.2105
50,842
-0.01(-4.45%)
Jan 04, 2022
0.2296
0.2296
0.2116
0.2203
6,425
-0.01(-6.22%)
Jan 03, 2022
0.1920
0.2349
0.1920
0.2349
1,890
+0.02(+10.75%)
Dec 31, 2021
0.2127
0.2146
0.2045
0.2121
48,752
+0.00(+1.10%)
Dec 30, 2021
0.2169
0.2169
0.2023
0.2098
30,025
+0.00(+2.34%)
Dec 29, 2021
0.2149
0.2157
0.2050
0.2050
6,203
-0.00(-0.49%)
Dec 28, 2021
0.2060
0.2060
0.2060
0.2060
2,840
-0.02(-7.21%)
Dec 27, 2021
0.2118
0.2220
0.2118
0.2220
6,722
+0.02(+9.36%)
Dec 23, 2021
0.2140
0.2160
0.2030
0.2030
11,344
+0.00(+0.69%)
Dec 22, 2021
0.2016
0.2016
0.2016
0.2016
370
+0.00(+0.80%)
Dec 21, 2021
0.2000
0.2000
0.2000
0.2000
2,334
+0.00(+0.15%)
Dec 20, 2021
0.1921
0.1997
0.1921
0.1997
6,550
+0.00(+0.00%)
Dec 17, 2021
0.1861
0.1997
0.1861
0.1997
16,103
+0.01(+6.51%)
Dec 16, 2021
0.1906
0.2016
0.1875
0.1875
28,633
-0.01(-7.09%)
Dec 15, 2021
0.1815
0.2018
0.1779
0.2018
289,459
-0.01(-5.26%)
Dec 14, 2021
0.2350
0.2350
0.2130
0.2130
45,244
-0.01(-3.75%)
Dec 13, 2021
0.2200
0.2338
0.2099
0.2213
20,861
+0.00(+0.59%)
Dec 10, 2021
0.2329
0.2380
0.2200
0.2200
11,300
-0.01(-5.86%)
Dec 09, 2021
0.2275
0.2337
0.2275
0.2337
6,740
+0.00(+1.61%)
Dec 08, 2021
0.2377
0.2377
0.2200
0.2300
32,500
+0.01(+4.55%)
Dec 07, 2021
0.2200
0.2202
0.2200
0.2200
9,330
+0.01(+2.56%)
Dec 06, 2021
0.2200
0.2318
0.2142
0.2145
21,839
-0.01(-6.37%)
Dec 02, 2021
0.2291
0.2291
0.2291
0
+0.01(+3.48%)
Dec 01, 2021
0.2298
0.2298
0.2214
0.2214
12,350
-0.00(-1.16%)
Nov 30, 2021
0.2377
0.2377
0.2240
0.2240
18,012
-0.01(-3.20%)
Nov 24, 2021
0.2314
0.2314
0.2314
0
-0.01(-2.20%)
Nov 23, 2021
0.2400
0.2475
0.2366
0.2366
10,100
-0.01(-3.55%)
Nov 22, 2021
0.2498
0.2498
0.2312
0.2453
100,979
+0.01(+2.21%)
Nov 19, 2021
0.2356
0.2481
0.2316
0.2400
30,690
+0.01(+3.05%)
Nov 18, 2021
0.2325
0.2331
0.2325
0.2329
14,500
-0.00(-0.09%)
Nov 17, 2021
0.2400
0.2400
0.2331
0.2331
24,600
-0.00(-1.65%)
Nov 16, 2021
0.2290
0.2370
0.2290
0.2370
26,090
+0.01(+3.49%)
Nov 15, 2021
0.2560
0.2620
0.2290
0.2290
21,035
-0.01(-4.58%)
Nov 12, 2021
0.2350
0.2400
0.2350
0.2400
59,360
+0.02(+8.55%)
Nov 11, 2021
0.2400
0.2420
0.2211
0.2211
116,000
-0.01(-3.87%)
Nov 09, 2021
0.2238
0.2300
0.2238
0.2300
37,000
+0.01(+2.86%)
Nov 08, 2021
0.2222
0.2288
0.2190
0.2236
6,820
+0.00(+1.64%)
Nov 05, 2021
0.2260
0.2260
0.2158
0.2200
21,384
+0.00(+1.90%)
Nov 04, 2021
0.2257
0.2257
0.2159
0.2159
3,694
-0.00(-1.82%)
Nov 03, 2021
0.2175
0.2213
0.2153
0.2199
7,340
+0.00(+0.78%)
Nov 02, 2021
0.2200
0.2262
0.2130
0.2182
37,200
-0.01(-6.31%)
Nov 01, 2021
0.2176
0.2329
0.2176
0.2329
22,450
+0.00(+1.35%)
Oct 29, 2021
0.2288
0.2305
0.2174
0.2298
29,200
-0.01(-2.50%)
Oct 28, 2021
0.2390
0.2390
0.2227
0.2357
2,294
+0.01(+4.71%)
Oct 27, 2021
0.2251
0.2253
0.2250
0.2251
7,114
+0.00(+1.44%)
Oct 26, 2021
0.2266
0.2266
0.2219
0.2219
6,944
-0.01(-3.02%)
Oct 25, 2021
0.2300
0.2383
0.2288
0.2288
21,305
+0.00(+1.73%)
Oct 22, 2021
0.2284
0.2300
0.2237
0.2249
10,644
-0.01(-2.22%)
Oct 21, 2021
0.2478
0.2478
0.2300
0.2300
5,900
-0.01(-4.09%)
Oct 20, 2021
0.2187
0.2400
0.2187
0.2398
3,296
+0.01(+2.79%)
Oct 19, 2021
0.2200
0.2333
0.2200
0.2333
3,121
+0.01(+6.05%)
Oct 18, 2021
0.2221
0.2350
0.2200
0.2200
55,243
-0.02(-7.76%)
Oct 15, 2021
0.2514
0.2514
0.2345
0.2385
16,121
+0.00(+0.29%)
Oct 14, 2021
0.2375
0.2430
0.2341
0.2378
15,300
+0.01(+2.15%)
Oct 13, 2021
0.2433
0.2495
0.2328
0.2328
1,500
-0.00(-1.85%)
Oct 12, 2021
0.2530
0.2530
0.2361
0.2372
10,954
-0.01(-2.83%)
Oct 11, 2021
0.2537
0.2839
0.2441
0.2441
28,927
-0.00(-1.21%)
Oct 08, 2021
0.2436
0.2537
0.2402
0.2471
9,948
-0.00(-1.16%)
Oct 07, 2021
0.2500
0.2500
0.2500
0.2500
4,505
+0.01(+4.04%)
Oct 06, 2021
0.2053
0.2407
0.2053
0.2403
3,968
+0.01(+4.30%)
Oct 05, 2021
0.2296
0.2400
0.2280
0.2304
18,106
-0.01(-4.00%)
Oct 04, 2021
0.2429
0.2476
0.2302
0.2400
88,425
-0.01(-3.92%)
Oct 01, 2021
0.2495
0.2498
0.2365
0.2498
20,880
+0.01(+3.48%)
Sep 30, 2021
0.2441
0.2441
0.2305
0.2414
10,440
+0.01(+2.46%)
Sep 29, 2021
0.2373
0.2500
0.2330
0.2356
4,750
-0.01(-4.11%)
Sep 28, 2021
0.2423
0.2500
0.2340
0.2457
4,945
-0.00(-1.72%)
Sep 27, 2021
0.2241
0.2731
0.2241
0.2500
107,159
+0.02(+8.89%)
Sep 24, 2021
0.1951
0.2296
0.1951
0.2296
45,518
+0.04(+18.53%)
Sep 23, 2021
0.1912
0.2040
0.1912
0.1937
9,989
-0.00(-1.32%)
Sep 22, 2021
0.1977
0.1977
0.1943
0.1963
16,390
-0.00(-1.65%)
Sep 21, 2021
0.1903
0.1997
0.1903
0.1996
7,450
+0.00(+0.76%)
Sep 20, 2021
0.1982
0.2021
0.1945
0.1981
27,132
-0.00(-1.98%)
Sep 17, 2021
0.2000
0.2021
0.2000
0.2021
57,613
+0.00(+0.60%)
Sep 16, 2021
0.2092
0.2200
0.2000
0.2009
12,565
-0.01(-2.43%)
Sep 15, 2021
0.2090
0.2090
0.2013
0.2059
22,567
-0.01(-2.83%)
Sep 13, 2021
0.2119
0.2119
0.2119
25
-0.01(-6.24%)
Sep 10, 2021
0.2156
0.2379
0.2156
0.2260
43,511
+0.01(+6.65%)
Sep 09, 2021
0.2133
0.2142
0.2100
0.2119
6,400
-0.00(-0.70%)
Sep 08, 2021
0.2050
0.2158
0.2043
0.2134
60,616
+0.01(+4.40%)
Sep 07, 2021
0.2100
0.2300
0.2044
0.2044
12,761
+0.00(+0.49%)
Sep 03, 2021
0.2093
0.2093
0.2000
0.2034
7,699
+0.00(+0.94%)
Sep 02, 2021
0.2013
0.2037
0.2000
0.2015
55,098
-0.00(-2.23%)
Sep 01, 2021
0.2000
0.2066
0.2000
0.2061
10,250
+0.01(+4.35%)
Aug 31, 2021
0.2234
0.2234
0.1962
0.1975
27,249
-0.00(-2.13%)
Aug 30, 2021
0.2010
0.2244
0.2010
0.2018
39,600
-0.02(-8.27%)
Aug 27, 2021
0.2200
0.2200
0.2110
0.2200
14,665
+0.00(+1.95%)
Aug 26, 2021
0.2187
0.2187
0.2150
0.2158
9,700
-0.00(-1.33%)
Aug 25, 2021
0.2215
0.2224
0.2030
0.2187
7,041
-0.00(-1.84%)
Aug 24, 2021
0.2178
0.2228
0.2178
0.2228
1,530
+0.01(+5.69%)
Aug 23, 2021
0.2119
0.2217
0.2091
0.2108
5,205
-0.01(-2.32%)
Aug 20, 2021
0.2197
0.2197
0.2158
0.2158
4,360
+0.01(+3.90%)
Aug 19, 2021
0.2077
0.2077
0.2077
0.2077
5,000
+0.00(+2.01%)
Aug 18, 2021
0.2083
0.2096
0.2036
0.2036
9,950
-0.01(-5.04%)
Aug 17, 2021
0.2000
0.2144
0.2000
0.2144
40,290
+0.01(+4.59%)
Aug 16, 2021
0.2026
0.2097
0.2000
0.2050
97,302
-0.01(-2.38%)
Aug 13, 2021
0.2190
0.2200
0.2000
0.2100
88,497
-0.01(-2.87%)
Aug 12, 2021
0.2208
0.2247
0.2034
0.2162
170,685
-0.01(-3.78%)
Aug 11, 2021
0.2247
0.2247
0.2222
0.2247
21,028
+0.00(+2.14%)
Aug 10, 2021
0.2237
0.2279
0.2200
0.2200
37,928
+0.00(+2.23%)
Aug 09, 2021
0.2105
0.2273
0.2105
0.2152
7,300
-0.00(-2.18%)
Aug 06, 2021
0.2200
0.2200
0.2150
0.2200
61,020
-0.00(-1.79%)
Aug 05, 2021
0.2177
0.2241
0.2106
0.2240
32,719
+0.00(+1.77%)
Aug 04, 2021
0.2200
0.2276
0.1982
0.2201
90,218
-0.00(-1.70%)
Aug 03, 2021
0.2200
0.2400
0.2200
0.2239
19,720
-0.00(-1.67%)
Aug 02, 2021
0.2292
0.2454
0.2277
0.2277
28,465
-0.01(-5.52%)
Jul 30, 2021
0.2430
0.2441
0.2375
0.2410
579
-0.01(-3.64%)
Jul 29, 2021
0.2284
0.2509
0.2284
0.2501
19,680
+0.03(+12.91%)
Jul 28, 2021
0.2275
0.2275
0.2118
0.2215
7,034
+0.00(+0.68%)
Jul 27, 2021
0.2166
0.2254
0.2152
0.2200
26,750
-0.00(-0.54%)
Jul 26, 2021
0.2387
0.2387
0.2200
0.2212
17,678
-0.01(-5.87%)
Jul 23, 2021
0.2532
0.2532
0.2280
0.2350
39,748
-0.01(-4.90%)
Jul 22, 2021
0.2397
0.2471
0.2397
0.2471
24,800
+0.01(+5.15%)
Jul 21, 2021
0.2392
0.2392
0.2347
0.2350
12,000
-0.00(-0.38%)
Jul 20, 2021
0.2125
0.2359
0.2125
0.2359
40,596
+0.03(+12.98%)
Jul 19, 2021
0.2900
0.2900
0.1787
0.2088
1,111,625
-0.08(-28.62%)
Jul 16, 2021
0.2854
0.3021
0.2854
0.2925
28,936
-0.02(-5.28%)
Jul 15, 2021
0.3088
0.3088
0.3088
0.3088
622
+0.01(+3.24%)
Jul 14, 2021
0.3035
0.3075
0.2991
0.2991
28,195
-0.01(-1.93%)
Jul 13, 2021
0.3080
0.3083
0.2995
0.3050
29,706
-0.00(-1.26%)
Jul 12, 2021
0.3129
0.3200
0.2975
0.3089
58,638
-0.00(-0.35%)
Jul 09, 2021
0.2956
0.3120
0.2956
0.3100
56,012
+0.00(+0.98%)
Jul 08, 2021
0.3300
0.3353
0.3040
0.3070
89,408
-0.01(-1.60%)
Jul 07, 2021
0.3121
0.3170
0.3120
0.3120
19,801
-0.00(-0.26%)
Jul 06, 2021
0.3118
0.3394
0.3084
0.3128
162,421
+0.00(+0.84%)
Jul 02, 2021
0.3070
0.3163
0.2840
0.3102
203,208
+0.03(+10.79%)
Jul 01, 2021
0.2687
0.3000
0.2687
0.2800
8,288
+0.00(+0.68%)
Jun 30, 2021
0.2765
0.2869
0.2765
0.2781
14,300
-0.01(-3.84%)
Jun 29, 2021
0.2600
0.2892
0.2600
0.2892
71,359
+0.03(+11.23%)
Jun 28, 2021
0.2713
0.2713
0.2500
0.2600
28,656
+0.00(+0.08%)
Jun 25, 2021
0.2678
0.2689
0.2598
0.2598
32,223
-0.01(-3.13%)
Jun 24, 2021
0.2652
0.2841
0.2597
0.2682
135,737
+0.01(+2.52%)
Jun 23, 2021
0.2419
0.3037
0.2285
0.2616
402,952
+0.02(+6.86%)
Jun 22, 2021
0.2600
0.2660
0.2392
0.2448
22,150
-0.02(-5.85%)
Jun 21, 2021
0.2709
0.2709
0.2581
0.2600
3,940
+0.00(+1.72%)
Jun 18, 2021
0.2617
0.2617
0.2530
0.2556
14,325
+0.01(+2.86%)
Jun 17, 2021
0.2900
0.2900
0.2485
0.2485
35,949
-0.04(-12.81%)
Jun 16, 2021
0.2981
0.2981
0.2850
0.2850
12,825
-0.02(-5.00%)
Jun 15, 2021
0.3047
0.3047
0.2802
0.3000
5,105
+0.00(+1.59%)
Jun 14, 2021
0.3068
0.3201
0.2868
0.2953
54,484
-0.01(-2.70%)
Jun 11, 2021
0.2934
0.3300
0.2900
0.3035
72,103
+0.02(+6.49%)
Jun 10, 2021
0.2921
0.2921
0.2801
0.2850
14,464
-0.00(-0.87%)
Jun 09, 2021
0.2460
0.2875
0.2460
0.2875
52,504
+0.04(+15.09%)
Jun 08, 2021
0.2500
0.2500
0.2400
0.2498
29,179
-0.00(-0.08%)
Jun 07, 2021
0.2560
0.2560
0.2400
0.2500
39,370
+0.01(+2.59%)
Jun 04, 2021
0.2424
0.2513
0.2424
0.2437
36,009
+0.00(+0.54%)
Jun 03, 2021
0.2223
0.2424
0.2223
0.2424
12,998
+0.00(+0.96%)
Jun 02, 2021
0.2441
0.2481
0.2401
0.2401
12,294
-0.00(-1.76%)
Jun 01, 2021
0.2407
0.2581
0.2250
0.2444
46,618
+0.02(+8.62%)
May 28, 2021
0.2241
0.2300
0.2238
0.2250
6,270
+0.01(+2.27%)
May 27, 2021
0.2275
0.2275
0.2200
0.2200
52,600
+0.00(+1.99%)
May 26, 2021
0.2212
0.2220
0.2157
0.2157
13,964
+0.01(+3.45%)
May 25, 2021
0.2085
0.2085
0.2085
0.2085
1,000
-0.00(-0.38%)
May 24, 2021
0.2110
0.2110
0.2093
0.2093
20,232
-0.01(-4.86%)
May 21, 2021
0.2200
0.2200
0.2200
0.2200
11,201
+0.01(+3.77%)
May 20, 2021
0.2120
0.2120
0.2120
0.2120
1,501
-0.00(-1.44%)
May 19, 2021
0.2186
0.2186
0.2151
0.2151
3,490
+0.00(+1.08%)
May 18, 2021
0.2268
0.2279
0.2128
0.2128
2,450
-0.01(-4.79%)
May 17, 2021
0.2290
0.2302
0.2216
0.2235
23,013
+0.02(+9.83%)
May 14, 2021
0.1871
0.2035
0.1871
0.2035
7,510
+0.00(+1.95%)
May 13, 2021
0.2020
0.2020
0.1968
0.1996
68,553
-0.00(-0.20%)
May 12, 2021
0.2047
0.2097
0.2000
0.2000
1,900
-0.01(-4.76%)
May 11, 2021
0.2100
0.2132
0.2039
0.2100
6,800
+0.00(+0.38%)
May 10, 2021
0.2172
0.2197
0.2092
0.2092
11,250
-0.00(-0.14%)
May 07, 2021
0.2063
0.2265
0.2063
0.2095
29,278
-0.01(-5.88%)
May 06, 2021
0.2174
0.2266
0.2150
0.2226
16,005
-0.01(-2.37%)
May 05, 2021
0.2276
0.2300
0.2276
0.2280
17,735
-0.00(-0.44%)
May 04, 2021
0.2375
0.2400
0.2290
0.2290
15,097
-0.02(-6.83%)
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.