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
Lucy Scientific Discovery Inc. - Common Stock
(NQ:
LSDI
)
0.7736
+0.0126 (+1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
0.7900
0.8800
0.7751
0.8319
84,784
+0.06(+7.34%)
Apr 29, 2024
0.7600
0.8475
0.7201
0.7750
47,741
+0.02(+2.01%)
Apr 26, 2024
0.8500
0.8500
0.7247
0.7597
71,242
-0.11(-12.68%)
Apr 25, 2024
0.8720
0.9335
0.8221
0.8700
79,385
-0.03(-3.12%)
Apr 24, 2024
1.040
1.040
0.8976
0.8980
39,580
-0.15(-14.48%)
Apr 23, 2024
1.110
1.120
1.030
1.050
20,869
-0.08(-7.08%)
Apr 22, 2024
1.150
1.150
1.100
1.130
6,759
+0.01(+0.89%)
Apr 19, 2024
1.180
1.210
1.120
1.120
30,694
-0.09(-7.82%)
Apr 18, 2024
1.170
1.269
1.110
1.215
32,778
+0.15(+13.58%)
Apr 17, 2024
1.080
1.100
1.050
1.070
5,630
-0.03(-2.75%)
Apr 16, 2024
1.120
1.180
1.040
1.100
23,889
-0.04(-3.51%)
Apr 15, 2024
1.290
1.290
1.140
1.140
19,583
-0.10(-8.06%)
Apr 12, 2024
1.451
1.451
1.164
1.240
15,630
-0.06(-4.98%)
Apr 11, 2024
1.230
1.369
1.200
1.305
79,020
+0.07(+6.10%)
Apr 10, 2024
1.170
1.270
1.170
1.230
47,498
+0.01(+0.82%)
Apr 09, 2024
1.270
1.320
1.210
1.220
49,244
-0.06(-4.69%)
Apr 08, 2024
1.260
1.390
1.050
1.280
85,934
+0.00(+0.00%)
Apr 05, 2024
1.230
1.310
1.220
1.280
3,204
+0.00(+0.00%)
Apr 04, 2024
1.320
1.320
1.260
1.280
13,079
-0.04(-3.03%)
Apr 03, 2024
1.260
1.320
1.200
1.320
13,867
+0.12(+10.00%)
Apr 02, 2024
1.310
1.350
1.170
1.200
5,809
-0.14(-10.49%)
Apr 01, 2024
1.400
1.400
1.310
1.341
6,333
-0.05(-3.69%)
Mar 28, 2024
1.350
1.430
1.320
1.392
19,121
+0.06(+4.66%)
Mar 27, 2024
1.280
1.365
1.170
1.330
20,303
+0.02(+1.53%)
Mar 26, 2024
1.300
1.320
1.220
1.310
19,211
-0.05(-3.68%)
Mar 25, 2024
1.400
1.400
1.310
1.360
7,360
-0.02(-1.44%)
Mar 22, 2024
1.350
1.460
1.290
1.380
67,037
+0.01(+0.72%)
Mar 21, 2024
1.280
1.380
1.250
1.370
27,953
+0.07(+5.38%)
Mar 20, 2024
1.280
1.320
1.230
1.300
17,674
+0.02(+1.56%)
Mar 19, 2024
1.300
1.308
1.250
1.280
35,215
-0.08(-5.88%)
Mar 18, 2024
1.230
1.390
1.160
1.360
91,195
+0.04(+3.03%)
Mar 15, 2024
1.230
1.347
1.090
1.320
836,110
-0.34(-20.72%)
Mar 14, 2024
1.940
1.940
1.600
1.665
31,336
+0.09(+6.05%)
Mar 13, 2024
1.730
1.783
1.530
1.570
48,444
-0.14(-8.19%)
Mar 12, 2024
1.780
1.820
1.660
1.710
36,756
-0.04(-2.29%)
Mar 11, 2024
1.710
1.905
1.610
1.750
72,772
+0.04(+2.34%)
Mar 08, 2024
1.910
1.910
1.700
1.710
30,412
-0.15(-8.06%)
Mar 07, 2024
1.730
2.090
1.720
1.860
119,409
+0.14(+8.14%)
Mar 06, 2024
1.810
1.830
1.720
1.720
32,883
-0.07(-3.92%)
Mar 05, 2024
1.780
1.900
1.710
1.790
33,782
+0.01(+0.57%)
Mar 04, 2024
1.810
1.913
1.660
1.780
13,577
-0.04(-2.20%)
Mar 01, 2024
1.710
1.850
1.680
1.820
32,400
+0.11(+6.42%)
Feb 29, 2024
1.770
1.880
1.700
1.710
17,397
-0.09(-4.99%)
Feb 28, 2024
2.030
2.050
1.660
1.800
55,445
-0.23(-11.33%)
Feb 27, 2024
2.010
2.240
2.010
2.030
29,814
-0.08(-3.79%)
Feb 26, 2024
2.260
2.260
1.950
2.110
86,593
+1.87(+779.53%)
Feb 23, 2024
0.2530
0.2679
0.2301
0.2399
348,027
-0.03(-11.05%)
Feb 22, 2024
0.2286
0.2800
0.2140
0.2697
577,145
+0.03(+14.47%)
Feb 21, 2024
0.2150
0.2750
0.2140
0.2356
1,076,475
+0.03(+14.37%)
Feb 20, 2024
0.2279
0.2280
0.2050
0.2060
226,565
-0.01(-4.23%)
Feb 16, 2024
0.2100
0.2290
0.2038
0.2151
265,227
+0.00(+0.51%)
Feb 15, 2024
0.2335
0.2450
0.1976
0.2140
366,955
-0.02(-8.74%)
Feb 14, 2024
0.2400
0.2499
0.2250
0.2345
59,049
-0.01(-4.32%)
Feb 13, 2024
0.2622
0.2636
0.2451
0.2451
74,594
-0.01(-5.29%)
Feb 12, 2024
0.2700
0.2730
0.2460
0.2588
144,511
-0.01(-2.34%)
Feb 09, 2024
0.2500
0.2781
0.2475
0.2650
252,636
+0.01(+4.95%)
Feb 08, 2024
0.2480
0.2600
0.2404
0.2525
118,843
+0.00(+1.00%)
Feb 07, 2024
0.2211
0.2500
0.2211
0.2500
336,871
+0.02(+11.11%)
Feb 06, 2024
0.2200
0.2400
0.2202
0.2250
105,373
+0.01(+2.27%)
Feb 05, 2024
0.2480
0.2480
0.2150
0.2200
189,637
-0.02(-7.76%)
Feb 02, 2024
0.2390
0.2491
0.2275
0.2385
86,387
-0.00(-0.63%)
Feb 01, 2024
0.2100
0.2599
0.2077
0.2400
510,198
+0.02(+9.09%)
Jan 31, 2024
0.2297
0.2297
0.2178
0.2200
50,491
+0.01(+3.29%)
Jan 30, 2024
0.2298
0.2400
0.2121
0.2130
192,239
-0.02(-10.13%)
Jan 29, 2024
0.2407
0.2480
0.2236
0.2370
142,659
-0.00(-1.17%)
Jan 26, 2024
0.2124
0.2400
0.2101
0.2398
268,283
+0.03(+12.90%)
Jan 25, 2024
0.2047
0.2250
0.2007
0.2124
118,019
+0.00(+1.48%)
Jan 24, 2024
0.2006
0.2199
0.2000
0.2093
222,284
+0.00(+1.26%)
Jan 23, 2024
0.2190
0.2200
0.2004
0.2067
132,880
+0.01(+3.25%)
Jan 22, 2024
0.2200
0.2200
0.2000
0.2002
151,734
-0.01(-5.16%)
Jan 19, 2024
0.2001
0.2200
0.2001
0.2111
88,157
+0.00(+1.98%)
Jan 18, 2024
0.2183
0.2183
0.2006
0.2070
45,426
-0.00(-1.43%)
Jan 17, 2024
0.2262
0.2262
0.2100
0.2100
65,110
-0.00(-0.24%)
Jan 16, 2024
0.2166
0.2350
0.2082
0.2105
240,046
-0.02(-10.62%)
Jan 12, 2024
0.2490
0.2490
0.2205
0.2355
518,847
+0.01(+5.84%)
Jan 11, 2024
0.2180
0.2388
0.2090
0.2225
299,408
+0.01(+5.20%)
Jan 10, 2024
0.2090
0.2200
0.2001
0.2115
90,540
+0.01(+5.75%)
Jan 09, 2024
0.1990
0.2125
0.1930
0.2000
515,398
+0.01(+2.62%)
Jan 08, 2024
0.1939
0.2003
0.1925
0.1949
199,161
-0.01(-3.18%)
Jan 05, 2024
0.2000
0.2221
0.1882
0.2013
4,173,447
-0.05(-19.45%)
Jan 04, 2024
0.2510
0.2625
0.2405
0.2499
26,215
-0.01(-3.92%)
Jan 03, 2024
0.2582
0.2749
0.2581
0.2601
26,307
-0.00(-1.85%)
Jan 02, 2024
0.2561
0.2840
0.2561
0.2650
58,537
+0.01(+3.48%)
Dec 29, 2023
0.2702
0.2702
0.2502
0.2561
53,706
+0.01(+2.03%)
Dec 28, 2023
0.2500
0.2630
0.2411
0.2510
166,013
+0.01(+2.45%)
Dec 27, 2023
0.2650
0.2700
0.2442
0.2450
171,082
-0.02(-7.55%)
Dec 26, 2023
0.2814
0.3000
0.2500
0.2650
126,789
-0.00(-0.93%)
Dec 22, 2023
0.2326
0.2690
0.2300
0.2675
152,071
+0.03(+11.46%)
Dec 21, 2023
0.2300
0.2490
0.2200
0.2400
94,032
+0.01(+4.85%)
Dec 20, 2023
0.2475
0.2500
0.2280
0.2289
118,702
-0.01(-6.11%)
Dec 19, 2023
0.2520
0.2700
0.2357
0.2438
95,572
-0.02(-5.83%)
Dec 18, 2023
0.3000
0.3100
0.2521
0.2589
112,175
-0.03(-11.00%)
Dec 15, 2023
0.2859
0.2999
0.2812
0.2909
32,483
-0.01(-2.97%)
Dec 14, 2023
0.2767
0.3200
0.2730
0.2998
117,447
+0.02(+5.56%)
Dec 13, 2023
0.2836
0.2896
0.2731
0.2840
60,720
-0.00(-0.42%)
Dec 12, 2023
0.2680
0.2896
0.2500
0.2852
278,903
+0.02(+6.58%)
Dec 11, 2023
0.3200
0.3459
0.2646
0.2676
270,941
-0.04(-11.94%)
Dec 08, 2023
0.3100
0.3390
0.3011
0.3039
152,429
-0.03(-7.91%)
Dec 07, 2023
0.3586
0.3700
0.3050
0.3300
462,488
-0.04(-10.74%)
Dec 06, 2023
0.3198
0.3794
0.2887
0.3697
1,556,130
+0.06(+21.17%)
Dec 05, 2023
0.2699
0.3800
0.2611
0.3051
3,729,152
-0.04(-10.79%)
Dec 04, 2023
0.3625
0.4100
0.2601
0.3420
43,316,124
+0.13(+62.93%)
Dec 01, 2023
0.1927
0.2500
0.1927
0.2099
3,870,940
+0.01(+6.17%)
Nov 30, 2023
0.2000
0.2148
0.1840
0.1977
217,637
-0.01(-3.61%)
Nov 29, 2023
0.2300
0.2300
0.2050
0.2051
217,080
-0.02(-10.79%)
Nov 28, 2023
0.2208
0.2480
0.2176
0.2299
133,652
+0.00(+0.00%)
Nov 27, 2023
0.2400
0.2400
0.2250
0.2299
38,469
-0.00(-1.75%)
Nov 24, 2023
0.2115
0.2340
0.2115
0.2340
14,979
+0.01(+6.36%)
Nov 22, 2023
0.2250
0.2348
0.2113
0.2200
25,830
+0.01(+4.66%)
Nov 21, 2023
0.2228
0.2228
0.1980
0.2102
70,938
-0.02(-8.61%)
Nov 20, 2023
0.2231
0.2375
0.2228
0.2300
36,037
+0.00(+0.44%)
Nov 17, 2023
0.2314
0.2400
0.2020
0.2290
63,491
+0.01(+3.90%)
Nov 16, 2023
0.2350
0.2350
0.1750
0.2204
51,093
+0.00(+1.10%)
Nov 15, 2023
0.2220
0.2360
0.2100
0.2180
85,979
-0.01(-4.76%)
Nov 14, 2023
0.2020
0.2290
0.1912
0.2289
324,806
+0.01(+3.11%)
Nov 13, 2023
0.2000
0.2390
0.2010
0.2220
144,070
+0.01(+2.59%)
Nov 10, 2023
0.2731
0.2731
0.2000
0.2164
466,015
-0.04(-15.14%)
Nov 09, 2023
0.2674
0.2725
0.2550
0.2550
107,989
-0.00(-0.51%)
Nov 08, 2023
0.2700
0.2800
0.2501
0.2563
239,684
-0.01(-1.99%)
Nov 07, 2023
0.2617
0.2715
0.2312
0.2615
492,964
+0.01(+5.02%)
Nov 06, 2023
0.2723
0.2730
0.2326
0.2490
1,325,932
-0.01(-3.53%)
Nov 03, 2023
0.2800
0.2800
0.2343
0.2581
308,368
-0.02(-7.82%)
Nov 02, 2023
0.2900
0.2900
0.2601
0.2800
85,552
+0.00(+0.00%)
Nov 01, 2023
0.3000
0.3000
0.2511
0.2800
141,100
-0.01(-3.45%)
Oct 31, 2023
0.2875
0.3099
0.2763
0.2900
76,418
+0.00(+0.76%)
Oct 30, 2023
0.3100
0.3100
0.2741
0.2878
72,742
+0.00(+0.28%)
Oct 27, 2023
0.2826
0.3150
0.2700
0.2870
152,999
-0.01(-3.53%)
Oct 26, 2023
0.3070
0.3126
0.2835
0.2975
44,109
-0.00(-0.47%)
Oct 25, 2023
0.2997
0.2999
0.2599
0.2989
37,260
-0.00(-0.33%)
Oct 24, 2023
0.3132
0.3160
0.2961
0.2999
55,697
+0.00(+0.00%)
Oct 23, 2023
0.3100
0.3150
0.2880
0.2999
84,753
-0.02(-4.76%)
Oct 20, 2023
0.3200
0.3640
0.3060
0.3149
91,277
-0.03(-7.38%)
Oct 19, 2023
0.3775
0.3775
0.3220
0.3400
148,246
-0.02(-6.28%)
Oct 18, 2023
0.3538
0.3628
0.3201
0.3628
74,591
+0.02(+6.80%)
Oct 17, 2023
0.3429
0.3463
0.3195
0.3397
91,418
+0.00(+0.00%)
Oct 16, 2023
0.3480
0.3700
0.3020
0.3397
391,926
-0.03(-8.21%)
Oct 13, 2023
0.3880
0.3950
0.3326
0.3701
789,598
-0.02(-6.30%)
Oct 12, 2023
0.3808
0.4600
0.3510
0.3950
1,638,676
+0.02(+3.95%)
Oct 11, 2023
0.3899
0.3997
0.3621
0.3800
257,745
-0.01(-2.56%)
Oct 10, 2023
0.3960
0.3998
0.3620
0.3900
148,940
+0.01(+2.63%)
Oct 09, 2023
0.3800
0.3979
0.3420
0.3800
144,770
+0.02(+5.26%)
Oct 06, 2023
0.3500
0.4099
0.3500
0.3610
181,820
+0.03(+7.79%)
Oct 05, 2023
0.4550
0.4550
0.3000
0.3349
654,428
-0.13(-27.21%)
Oct 04, 2023
0.4636
0.5234
0.4388
0.4601
185,776
-0.02(-3.72%)
Oct 03, 2023
0.5900
0.5900
0.4678
0.4779
208,058
-0.09(-16.16%)
Oct 02, 2023
0.5950
0.6000
0.5596
0.5700
82,170
-0.03(-5.00%)
Sep 29, 2023
0.5700
0.6400
0.5700
0.6000
150,904
+0.01(+1.92%)
Sep 28, 2023
0.5800
0.6000
0.5600
0.5887
89,341
-0.01(-0.89%)
Sep 27, 2023
0.6200
0.6300
0.5800
0.5940
112,936
-0.02(-3.88%)
Sep 26, 2023
0.6575
0.6700
0.6001
0.6180
94,843
-0.05(-7.07%)
Sep 25, 2023
0.7000
0.6737
0.6575
0.6650
22,117
-0.02(-3.62%)
Sep 22, 2023
0.6700
0.7000
0.6500
0.6900
121,003
+0.02(+3.14%)
Sep 21, 2023
0.6350
0.6700
0.6200
0.6690
65,815
+0.02(+2.92%)
Sep 20, 2023
0.6600
0.6750
0.6213
0.6500
80,370
-0.00(-0.15%)
Sep 19, 2023
0.6300
0.6600
0.6200
0.6510
100,298
+0.01(+1.72%)
Sep 18, 2023
0.6400
0.6889
0.6099
0.6400
192,535
-0.01(-1.39%)
Sep 15, 2023
0.6600
0.6600
0.6084
0.6490
61,261
+0.01(+1.41%)
Sep 14, 2023
0.6530
0.6900
0.6285
0.6400
162,506
-0.01(-1.99%)
Sep 13, 2023
0.7100
0.7175
0.6100
0.6530
336,721
-0.07(-9.31%)
Sep 12, 2023
0.7800
0.7800
0.6985
0.7200
608,173
-0.01(-1.37%)
Sep 11, 2023
0.7246
0.7700
0.6800
0.7300
294,432
+0.01(+1.37%)
Sep 08, 2023
0.5900
0.7500
0.5700
0.7201
646,000
+0.13(+22.05%)
Sep 07, 2023
0.7000
0.7750
0.5900
0.5900
902,382
-0.08(-11.94%)
Sep 06, 2023
0.5998
0.6894
0.5901
0.6700
171,724
+0.07(+11.65%)
Sep 05, 2023
0.5500
0.6199
0.5500
0.6001
25,123
+0.02(+3.73%)
Sep 01, 2023
0.5540
0.5990
0.5540
0.5785
50,715
+0.02(+3.30%)
Aug 31, 2023
0.5739
0.6000
0.5504
0.5600
60,524
-0.00(-0.18%)
Aug 30, 2023
0.5600
0.5992
0.5503
0.5610
33,895
-0.01(-2.25%)
Aug 29, 2023
0.5690
0.6000
0.5500
0.5739
108,013
+0.00(+0.86%)
Aug 28, 2023
0.5800
0.5890
0.5615
0.5690
26,489
-0.01(-2.55%)
Aug 25, 2023
0.6199
0.6389
0.5610
0.5839
74,582
+0.00(+0.64%)
Aug 24, 2023
0.5783
0.6202
0.5700
0.5802
52,183
-0.02(-2.68%)
Aug 23, 2023
0.6600
0.6799
0.5606
0.5962
253,351
-0.08(-12.13%)
Aug 22, 2023
0.7400
0.7410
0.6300
0.6785
296,275
-0.09(-11.64%)
Aug 21, 2023
0.7461
0.8300
0.7111
0.7679
425,973
+0.02(+2.41%)
Aug 18, 2023
0.7050
0.7600
0.7008
0.7498
34,182
+0.04(+6.35%)
Aug 17, 2023
0.7300
0.7800
0.7050
0.7050
66,088
-0.05(-6.00%)
Aug 16, 2023
0.7589
0.7800
0.7400
0.7500
32,157
+0.01(+1.34%)
Aug 15, 2023
0.8100
0.8051
0.7250
0.7401
285,121
-0.07(-8.07%)
Aug 14, 2023
0.8580
0.8580
0.8000
0.8051
15,967
-0.05(-6.38%)
Aug 11, 2023
0.9104
0.9104
0.7501
0.8600
126,157
-0.03(-3.41%)
Aug 10, 2023
0.9200
0.9519
0.8500
0.8904
189,702
-0.04(-4.58%)
Aug 09, 2023
1.040
1.050
0.9000
0.9331
122,141
-0.13(-12.00%)
Aug 08, 2023
1.080
1.110
1.044
1.060
16,333
-0.02(-1.81%)
Aug 07, 2023
1.120
1.120
1.070
1.080
20,087
-0.03(-2.70%)
Aug 04, 2023
1.050
1.110
1.050
1.110
24,944
+0.06(+5.70%)
Aug 03, 2023
1.106
1.106
1.040
1.050
32,122
-0.03(-2.77%)
Aug 02, 2023
1.070
1.120
1.060
1.080
14,360
+0.00(+0.00%)
Aug 01, 2023
1.090
1.090
1.050
1.080
14,741
-0.02(-1.82%)
Jul 31, 2023
1.060
1.100
1.050
1.100
21,186
+0.03(+2.33%)
Jul 28, 2023
1.100
1.100
1.070
1.075
32,272
-0.01(-0.46%)
Jul 27, 2023
1.080
1.110
1.050
1.080
49,524
-0.03(-2.70%)
Jul 26, 2023
1.150
1.150
1.050
1.110
157,942
-0.05(-4.31%)
Jul 25, 2023
1.150
1.195
1.140
1.160
35,400
-0.05(-4.13%)
Jul 24, 2023
1.160
1.240
1.160
1.210
31,276
-0.03(-2.42%)
Jul 21, 2023
1.240
1.240
1.170
1.240
13,871
+0.01(+0.81%)
Jul 20, 2023
1.180
1.230
1.170
1.230
28,303
-0.01(-0.81%)
Jul 19, 2023
1.220
1.242
1.160
1.240
66,961
+0.01(+0.81%)
Jul 18, 2023
1.230
1.230
1.140
1.230
69,023
+0.01(+0.82%)
Jul 17, 2023
1.200
1.220
1.121
1.220
74,522
+0.02(+1.67%)
Jul 14, 2023
1.270
1.270
1.160
1.200
79,649
-0.03(-2.44%)
Jul 13, 2023
1.200
1.280
1.169
1.230
190,603
+0.07(+6.03%)
Jul 12, 2023
1.120
1.190
1.100
1.160
76,927
+0.04(+3.57%)
Jul 11, 2023
1.101
1.130
1.080
1.120
36,927
-0.01(-0.88%)
Jul 10, 2023
1.110
1.130
1.100
1.130
30,480
+0.00(+0.00%)
Jul 07, 2023
1.120
1.130
1.100
1.130
26,943
-0.02(-1.74%)
Jul 06, 2023
1.090
1.150
1.090
1.150
79,658
+0.03(+2.68%)
Jul 05, 2023
1.090
1.160
1.090
1.120
71,932
-0.04(-3.45%)
Jul 03, 2023
1.160
1.160
1.110
1.160
21,303
+0.01(+0.87%)
Jun 30, 2023
1.150
1.160
1.110
1.150
65,357
-0.01(-0.86%)
Jun 29, 2023
1.140
1.160
1.100
1.160
50,023
+0.00(+0.00%)
Jun 28, 2023
1.150
1.160
1.111
1.160
27,333
+0.02(+1.75%)
Jun 27, 2023
1.140
1.157
1.090
1.140
28,872
-0.02(-1.72%)
Jun 26, 2023
1.140
1.160
1.080
1.160
25,188
-0.02(-1.69%)
Jun 23, 2023
1.190
1.190
1.110
1.180
129,491
+0.02(+1.72%)
Jun 22, 2023
1.190
1.190
1.130
1.160
26,531
-0.01(-0.85%)
Jun 21, 2023
1.150
1.170
1.100
1.170
31,422
-0.01(-0.85%)
Jun 20, 2023
1.170
1.200
1.140
1.180
28,562
-0.02(-1.67%)
Jun 16, 2023
1.130
1.220
1.130
1.200
51,600
-0.02(-1.64%)
Jun 15, 2023
1.150
1.230
1.130
1.220
128,478
-0.14(-10.29%)
May 08, 2023
1.340
1.379
1.290
1.360
25,788
+0.01(+0.74%)
May 05, 2023
1.450
1.450
1.300
1.350
49,495
-0.04(-2.88%)
May 04, 2023
1.280
1.397
1.230
1.390
70,468
+0.07(+5.30%)
May 03, 2023
1.360
1.390
1.300
1.320
125,281
-0.05(-3.65%)
May 02, 2023
1.300
1.375
1.190
1.370
162,036
+0.05(+3.79%)
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.