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
Dmg Blockchain Solutions Inc
(TSV:
DMGI
)
0.5700
-0.0300 (-5.00%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
0.4700
0.4750
0.4550
0.4550
229,799
-0.01(-3.19%)
Apr 29, 2024
0.5100
0.5100
0.4700
0.4700
335,092
-0.03(-6.00%)
Apr 26, 2024
0.5200
0.5200
0.5000
0.5000
129,459
+0.00(+0.00%)
Apr 25, 2024
0.5100
0.5300
0.5000
0.5000
272,551
-0.02(-3.85%)
Apr 24, 2024
0.5400
0.5400
0.5100
0.5200
134,953
-0.03(-5.45%)
Apr 23, 2024
0.5200
0.5600
0.5100
0.5500
386,829
+0.04(+6.80%)
Apr 22, 2024
0.5100
0.5300
0.4850
0.5150
538,499
+0.02(+3.00%)
Apr 19, 2024
0.5200
0.5300
0.5000
0.5000
246,006
-0.02(-3.85%)
Apr 18, 2024
0.4850
0.5300
0.4700
0.5200
364,293
+0.05(+9.47%)
Apr 17, 2024
0.4650
0.4800
0.4500
0.4750
357,191
+0.01(+2.15%)
Apr 16, 2024
0.4600
0.4700
0.4500
0.4650
434,255
-0.00(-1.06%)
Apr 15, 2024
0.4950
0.5100
0.4650
0.4700
355,856
-0.04(-7.84%)
Apr 12, 2024
0.5500
0.5600
0.4950
0.5100
505,463
-0.02(-3.77%)
Apr 11, 2024
0.5600
0.5600
0.5300
0.5300
197,615
-0.02(-3.64%)
Apr 10, 2024
0.5500
0.5700
0.5300
0.5500
331,809
-0.01(-1.79%)
Apr 09, 2024
0.5700
0.5700
0.5400
0.5600
166,136
-0.01(-1.75%)
Apr 08, 2024
0.5900
0.5900
0.5700
0.5700
333,816
+0.01(+1.79%)
Apr 05, 2024
0.5800
0.6000
0.5600
0.5600
187,202
-0.02(-3.45%)
Apr 04, 2024
0.5900
0.6100
0.5800
0.5800
148,377
-0.01(-1.69%)
Apr 03, 2024
0.5700
0.6100
0.5700
0.5900
447,161
+0.02(+3.51%)
Apr 02, 2024
0.5800
0.5800
0.5500
0.5700
276,792
-0.03(-5.00%)
Apr 01, 2024
0.6000
0.6300
0.5800
0.6000
524,375
+0.02(+3.45%)
Mar 28, 2024
0.5800
0
+0.01(+1.75%)
Mar 27, 2024
0.5900
0.6000
0.5600
0.5700
446,091
-0.02(-3.39%)
Mar 26, 2024
0.6000
0.6000
0.5700
0.5900
326,611
+0.00(+0.00%)
Mar 25, 2024
0.5500
0.5900
0.5400
0.5900
1,090,673
+0.06(+11.32%)
Mar 22, 2024
0.5600
0.5600
0.5200
0.5300
480,954
-0.02(-3.64%)
Mar 21, 2024
0.5800
0.5800
0.5400
0.5500
534,705
-0.01(-1.79%)
Mar 20, 2024
0.5400
0.5700
0.5200
0.5600
894,510
+0.03(+5.66%)
Mar 19, 2024
0.5000
0.5500
0.4900
0.5300
801,401
+0.02(+3.92%)
Mar 18, 2024
0.5100
0.5300
0.5000
0.5100
283,022
+0.02(+4.08%)
Mar 15, 2024
0.4800
0.5200
0.4600
0.4900
552,016
+0.01(+1.03%)
Mar 14, 2024
0.5100
0.5200
0.4700
0.4850
1,067,756
-0.03(-4.90%)
Mar 13, 2024
0.5000
0.5500
0.5000
0.5100
1,130,511
+0.01(+2.00%)
Mar 12, 2024
0.5300
0.5400
0.5000
0.5000
1,340,140
-0.03(-5.66%)
Mar 11, 2024
0.6000
0.6100
0.5300
0.5300
907,342
-0.05(-8.62%)
Mar 08, 2024
0.5800
0.6100
0.5600
0.5800
791,086
+0.01(+1.75%)
Mar 07, 2024
0.6000
0.6000
0.5700
0.5700
580,105
-0.03(-5.00%)
Mar 06, 2024
0.5800
0.6100
0.5600
0.6000
884,581
+0.03(+5.26%)
Mar 05, 2024
0.6000
0.6200
0.5500
0.5700
849,243
-0.05(-8.06%)
Mar 04, 2024
0.6400
0.6600
0.5900
0.6200
1,665,682
+0.02(+3.33%)
Mar 01, 2024
0.6100
0.6100
0.5700
0.6000
963,505
+0.00(+0.00%)
Feb 29, 2024
0.6300
0.6600
0.5600
0.6000
1,806,837
-0.03(-4.76%)
Feb 28, 2024
0.7100
0.7200
0.6100
0.6300
1,950,848
-0.04(-5.97%)
Feb 27, 2024
0.7100
0.7200
0.6500
0.6700
1,767,641
-0.01(-1.47%)
Feb 26, 2024
0.5900
0.6800
0.5900
0.6800
1,270,799
+0.09(+15.25%)
Feb 23, 2024
0.5800
0.6000
0.5700
0.5900
444,365
-0.01(-1.67%)
Feb 22, 2024
0.6000
0.6400
0.5900
0.6000
589,017
+0.01(+1.69%)
Feb 21, 2024
0.6100
0.6100
0.5800
0.5900
846,437
-0.04(-6.35%)
Feb 20, 2024
0.6600
0.6800
0.6100
0.6300
923,387
-0.04(-5.97%)
Feb 16, 2024
0.6700
0
+0.01(+1.52%)
Feb 15, 2024
0.7300
0.7300
0.6600
0.6600
1,475,446
-0.05(-7.04%)
Feb 14, 2024
0.7300
0.7400
0.7000
0.7100
1,483,193
+0.04(+5.97%)
Feb 13, 2024
0.6500
0.6800
0.6300
0.6700
786,840
-0.02(-2.90%)
Feb 12, 2024
0.6300
0.7300
0.6200
0.6900
2,538,317
+0.08(+13.11%)
Feb 09, 2024
0.6000
0.6300
0.5900
0.6100
1,198,441
+0.05(+8.93%)
Feb 08, 2024
0.5400
0.5800
0.5400
0.5600
672,637
+0.04(+7.69%)
Feb 07, 2024
0.4900
0.5200
0.4800
0.5200
277,809
+0.04(+8.33%)
Feb 06, 2024
0.4900
0.5000
0.4700
0.4800
267,661
+0.01(+2.13%)
Feb 05, 2024
0.5100
0.5200
0.4700
0.4700
282,464
-0.05(-9.62%)
Feb 02, 2024
0.5100
0.5300
0.5000
0.5200
200,271
+0.00(+0.00%)
Feb 01, 2024
0.5000
0.5250
0.4950
0.5200
375,064
+0.01(+1.96%)
Jan 31, 2024
0.5200
0.5500
0.5000
0.5100
658,188
-0.02(-3.77%)
Jan 30, 2024
0.5700
0.5700
0.5300
0.5300
354,443
-0.03(-5.36%)
Jan 29, 2024
0.5500
0.5900
0.5200
0.5600
1,040,667
+0.02(+3.70%)
Jan 26, 2024
0.4800
0.5400
0.4800
0.5400
1,168,048
+0.08(+16.13%)
Jan 25, 2024
0.4600
0.4700
0.4500
0.4650
297,138
+0.01(+1.09%)
Jan 24, 2024
0.4650
0.4900
0.4550
0.4600
357,716
+0.01(+2.22%)
Jan 23, 2024
0.4400
0.4600
0.4300
0.4500
393,885
-0.01(-1.10%)
Jan 22, 2024
0.4500
0.4800
0.4350
0.4550
655,954
-0.01(-3.19%)
Jan 19, 2024
0.4500
0.4750
0.4100
0.4700
1,773,813
+0.01(+2.17%)
Jan 18, 2024
0.5300
0.5600
0.4400
0.4600
1,623,002
-0.06(-11.54%)
Jan 17, 2024
0.5200
0.5300
0.5200
0.5200
221,742
-0.02(-3.70%)
Jan 16, 2024
0.5300
0.5500
0.5000
0.5400
805,371
+0.00(+0.00%)
Jan 15, 2024
0.5400
0.5500
0.5200
0.5400
556,597
-0.01(-1.82%)
Jan 12, 2024
0.6200
0.6200
0.5200
0.5500
2,049,444
-0.07(-11.29%)
Jan 11, 2024
0.7200
0.7500
0.6200
0.6200
2,440,079
-0.05(-7.46%)
Jan 10, 2024
0.6700
0.7200
0.6400
0.6700
2,022,467
-0.02(-2.90%)
Jan 09, 2024
0.7200
0.7300
0.6800
0.6900
634,212
-0.03(-4.17%)
Jan 08, 2024
0.7000
0.7700
0.6700
0.7200
2,637,935
+0.03(+4.35%)
Jan 05, 2024
0.7000
0.7000
0.6600
0.6900
1,465,227
-0.01(-1.43%)
Jan 04, 2024
0.7000
0.7500
0.6800
0.7000
1,305,257
+0.02(+2.94%)
Jan 03, 2024
0.6000
0.6900
0.5900
0.6800
1,950,679
+0.01(+1.49%)
Jan 02, 2024
0.7300
0.7400
0.6600
0.6700
1,973,736
+0.06(+9.84%)
Dec 29, 2023
0.6100
0
-0.09(-12.86%)
Dec 28, 2023
0.7400
0.7500
0.6900
0.7000
1,558,923
-0.07(-9.09%)
Dec 27, 2023
0.7000
0.7700
0.6800
0.7700
3,537,402
+0.12(+18.46%)
Dec 22, 2023
0.6500
0
+0.13(+25.00%)
Dec 21, 2023
0.5300
0.5400
0.4950
0.5200
1,903,947
+0.01(+1.96%)
Dec 20, 2023
0.4500
0.5500
0.4500
0.5100
3,748,895
+0.09(+21.43%)
Dec 19, 2023
0.4650
0.4700
0.4200
0.4200
1,091,757
-0.03(-5.62%)
Dec 18, 2023
0.3950
0.4500
0.3950
0.4450
584,949
+0.04(+9.88%)
Dec 15, 2023
0.4000
0.4100
0.3750
0.4050
312,882
+0.00(+0.00%)
Dec 14, 2023
0.3950
0.4200
0.3800
0.4050
578,346
+0.03(+6.58%)
Dec 13, 2023
0.3500
0.4000
0.3500
0.3800
1,041,133
+0.04(+10.14%)
Dec 12, 2023
0.3550
0.3550
0.3300
0.3450
947,785
+0.00(+0.00%)
Dec 11, 2023
0.3850
0.3900
0.3400
0.3450
1,120,092
-0.07(-15.85%)
Dec 08, 2023
0.4300
0.4400
0.4000
0.4100
1,391,875
-0.02(-4.65%)
Dec 07, 2023
0.4200
0.4550
0.4200
0.4300
757,977
+0.01(+2.38%)
Dec 06, 2023
0.4750
0.4750
0.4200
0.4200
1,318,170
-0.04(-8.70%)
Dec 05, 2023
0.4600
0.5100
0.4600
0.4600
1,832,836
-0.01(-1.08%)
Dec 04, 2023
0.4600
0.4800
0.4300
0.4650
1,017,300
+0.06(+13.41%)
Dec 01, 2023
0.3800
0.4150
0.3800
0.4100
892,981
+0.03(+9.33%)
Nov 30, 2023
0.3800
0.3800
0.3750
0.3750
85,922
-0.01(-2.60%)
Nov 29, 2023
0.3850
0.3900
0.3750
0.3850
261,726
+0.01(+1.32%)
Nov 28, 2023
0.3650
0.3850
0.3500
0.3800
424,738
+0.03(+7.04%)
Nov 27, 2023
0.3700
0.3750
0.3500
0.3550
343,896
-0.02(-5.33%)
Nov 24, 2023
0.3800
0.3950
0.3750
0.3750
157,300
-0.01(-1.32%)
Nov 23, 2023
0.3700
0.3800
0.3700
0.3800
19,885
-0.01(-1.30%)
Nov 22, 2023
0.3650
0.3850
0.3600
0.3850
96,871
+0.02(+4.05%)
Nov 21, 2023
0.3800
0.3850
0.3600
0.3700
182,729
-0.01(-1.33%)
Nov 20, 2023
0.3800
0.3850
0.3600
0.3750
69,975
+0.00(+0.00%)
Nov 17, 2023
0.3850
0.3850
0.3650
0.3750
134,459
-0.01(-1.32%)
Nov 16, 2023
0.3850
0.3850
0.3600
0.3800
266,481
-0.01(-1.30%)
Nov 15, 2023
0.3600
0.3900
0.3500
0.3850
342,163
+0.04(+10.00%)
Nov 14, 2023
0.3600
0.3600
0.3350
0.3500
287,829
-0.01(-1.41%)
Nov 13, 2023
0.3750
0.3750
0.3500
0.3550
118,473
-0.02(-4.05%)
Nov 10, 2023
0.3750
0.3750
0.3700
0.3700
111,369
-0.01(-1.33%)
Nov 09, 2023
0.3950
0.4250
0.3600
0.3750
1,251,394
+0.00(+0.00%)
Nov 08, 2023
0.3700
0.3800
0.3700
0.3750
138,075
+0.00(+0.00%)
Nov 07, 2023
0.3500
0.3750
0.3500
0.3750
93,719
+0.02(+5.63%)
Nov 06, 2023
0.3750
0.3800
0.3500
0.3550
256,421
-0.01(-1.39%)
Nov 03, 2023
0.3750
0.3900
0.3600
0.3600
249,934
-0.03(-7.69%)
Nov 02, 2023
0.3800
0.3900
0.3600
0.3900
285,565
+0.02(+4.00%)
Nov 01, 2023
0.3600
0.3750
0.3550
0.3750
116,632
+0.02(+5.63%)
Oct 31, 2023
0.3700
0.3800
0.3550
0.3550
100,163
-0.03(-6.58%)
Oct 30, 2023
0.3600
0.3950
0.3450
0.3800
437,225
+0.04(+13.43%)
Oct 27, 2023
0.3400
0.3550
0.3300
0.3350
262,862
-0.01(-1.47%)
Oct 26, 2023
0.3750
0.3750
0.3350
0.3400
654,887
-0.03(-8.11%)
Oct 25, 2023
0.3800
0.4100
0.3650
0.3700
796,851
+0.01(+2.78%)
Oct 24, 2023
0.3800
0.4000
0.3550
0.3600
1,050,964
+0.02(+5.88%)
Oct 23, 2023
0.3000
0.3450
0.2950
0.3400
749,665
+0.05(+15.25%)
Oct 20, 2023
0.2950
0.3050
0.2850
0.2950
188,923
+0.00(+0.00%)
Oct 19, 2023
0.2750
0.2950
0.2650
0.2950
203,471
+0.03(+11.32%)
Oct 18, 2023
0.2850
0.2850
0.2650
0.2650
54,693
-0.02(-5.36%)
Oct 17, 2023
0.2900
0.3000
0.2800
0.2800
426,807
-0.01(-3.45%)
Oct 16, 2023
0.2500
0.2950
0.2500
0.2900
632,983
+0.04(+18.37%)
Oct 13, 2023
0.2400
0.2450
0.2300
0.2450
174,361
+0.01(+4.26%)
Oct 12, 2023
0.2400
0.2450
0.2300
0.2350
157,462
-0.01(-2.08%)
Oct 11, 2023
0.2400
0.2450
0.2350
0.2400
531,620
-0.02(-7.69%)
Oct 10, 2023
0.2700
0.2700
0.2600
0.2600
178,738
-0.02(-7.14%)
Oct 06, 2023
0.2800
0
+0.02(+7.69%)
Oct 05, 2023
0.2600
0.2600
0.2550
0.2600
112,807
+0.00(+0.00%)
Oct 04, 2023
0.2600
0.2650
0.2600
0.2600
91,916
+0.01(+1.96%)
Oct 03, 2023
0.2800
0.2800
0.2550
0.2550
433,415
-0.03(-10.53%)
Oct 02, 2023
0.3100
0.3100
0.2750
0.2850
606,370
+0.01(+5.56%)
Sep 29, 2023
0.2800
0.2800
0.2700
0.2700
159,935
-0.01(-1.82%)
Sep 28, 2023
0.2750
0.2900
0.2700
0.2750
398,289
-0.01(-1.79%)
Sep 27, 2023
0.2700
0.2800
0.2650
0.2800
74,936
+0.01(+3.70%)
Sep 26, 2023
0.2800
0.2800
0.2650
0.2700
52,570
+0.00(+0.00%)
Sep 25, 2023
0.2700
0.2750
0.2700
0.2700
64,183
+0.01(+1.89%)
Sep 22, 2023
0.2800
0.2800
0.2650
0.2650
61,230
-0.02(-5.36%)
Sep 21, 2023
0.2750
0.2800
0.2650
0.2800
210,728
-0.00(-1.75%)
Sep 20, 2023
0.2850
0.2850
0.2750
0.2850
66,200
+0.00(+1.79%)
Sep 19, 2023
0.2800
0.2900
0.2800
0.2800
482,237
+0.00(+0.00%)
Sep 18, 2023
0.3000
0.3050
0.2800
0.2800
766,514
-0.01(-5.08%)
Sep 15, 2023
0.3000
0.3000
0.2800
0.2950
164,355
-0.01(-1.67%)
Sep 14, 2023
0.2950
0.3000
0.2900
0.3000
257,021
+0.02(+5.26%)
Sep 13, 2023
0.2950
0.2950
0.2800
0.2850
203,137
+0.00(+0.00%)
Sep 12, 2023
0.3000
0.3100
0.2800
0.2850
431,252
+0.00(+0.00%)
Sep 11, 2023
0.3000
0.3000
0.2850
0.2850
220,841
-0.02(-5.00%)
Sep 08, 2023
0.3200
0.3200
0.3000
0.3000
179,717
-0.02(-6.25%)
Sep 07, 2023
0.3100
0.3300
0.3000
0.3200
185,120
+0.01(+3.23%)
Sep 06, 2023
0.3150
0.3150
0.3000
0.3100
235,835
-0.01(-3.13%)
Sep 05, 2023
0.3100
0.3200
0.3000
0.3200
121,114
+0.02(+4.92%)
Sep 01, 2023
0.3050
0
-0.01(-1.61%)
Aug 31, 2023
0.3400
0.3400
0.3050
0.3100
216,480
-0.02(-6.06%)
Aug 30, 2023
0.3500
0.3500
0.3100
0.3300
200,311
-0.02(-7.04%)
Aug 29, 2023
0.3050
0.3600
0.3000
0.3550
517,388
+0.05(+18.33%)
Aug 28, 2023
0.2950
0.3050
0.2950
0.3000
128,050
+0.00(+0.00%)
Aug 25, 2023
0.2950
0.3000
0.2900
0.3000
60,727
+0.02(+5.26%)
Aug 24, 2023
0.3200
0.3200
0.2850
0.2850
398,734
-0.04(-12.31%)
Aug 23, 2023
0.2950
0.3350
0.2850
0.3250
766,152
+0.02(+6.56%)
Aug 22, 2023
0.3150
0.3150
0.2950
0.3050
349,358
-0.01(-3.17%)
Aug 21, 2023
0.3300
0.3350
0.3150
0.3150
307,292
-0.03(-10.00%)
Aug 18, 2023
0.3150
0.3500
0.3150
0.3500
203,206
+0.01(+2.94%)
Aug 17, 2023
0.3800
0.3800
0.3300
0.3400
465,808
-0.04(-10.53%)
Aug 16, 2023
0.3850
0.3900
0.3750
0.3800
103,590
-0.02(-5.00%)
Aug 15, 2023
0.4100
0.4200
0.3900
0.4000
115,304
-0.01(-2.44%)
Aug 14, 2023
0.4250
0.4500
0.4100
0.4100
207,530
-0.02(-4.65%)
Aug 11, 2023
0.4250
0.4400
0.4200
0.4300
15,726
+0.01(+1.18%)
Aug 10, 2023
0.4550
0.4550
0.4250
0.4250
90,450
-0.03(-6.59%)
Aug 09, 2023
0.4550
0.4600
0.4300
0.4550
180,865
+0.01(+1.11%)
Aug 08, 2023
0.4300
0.4550
0.4100
0.4500
229,081
+0.03(+7.14%)
Aug 04, 2023
0.4200
0
-0.01(-2.33%)
Aug 03, 2023
0.4300
0.4400
0.4200
0.4300
97,049
-0.01(-1.15%)
Aug 02, 2023
0.4500
0.4550
0.4350
0.4350
365,251
+0.00(+0.00%)
Aug 01, 2023
0.4300
0.4400
0.4000
0.4350
431,609
+0.00(+0.00%)
Jul 31, 2023
0.4500
0.4550
0.4350
0.4350
150,024
+0.00(+0.00%)
Jul 28, 2023
0.4400
0.4700
0.4350
0.4350
181,087
+0.01(+1.16%)
Jul 27, 2023
0.4700
0.4850
0.4300
0.4300
328,238
-0.04(-7.53%)
Jul 26, 2023
0.4500
0.4700
0.4450
0.4650
75,598
+0.02(+4.49%)
Jul 25, 2023
0.4450
0.4600
0.4400
0.4450
330,948
+0.01(+1.14%)
Jul 24, 2023
0.4750
0.4950
0.4350
0.4400
945,213
-0.08(-15.38%)
Jul 21, 2023
0.4850
0.5300
0.4800
0.5200
421,938
+0.04(+7.22%)
Jul 20, 2023
0.5300
0.5400
0.4800
0.4850
461,223
-0.04(-7.62%)
Jul 19, 2023
0.5100
0.5300
0.5100
0.5250
280,846
+0.01(+0.96%)
Jul 18, 2023
0.4800
0.5300
0.4700
0.5200
607,185
+0.04(+8.33%)
Jul 17, 2023
0.4700
0.5400
0.4700
0.4800
1,252,808
+0.00(+0.00%)
Jul 14, 2023
0.5400
0.5400
0.4750
0.4800
889,637
-0.05(-9.43%)
Jul 13, 2023
0.3850
0.5700
0.3800
0.5300
2,333,957
+0.15(+39.47%)
Jul 12, 2023
0.4100
0.4200
0.3750
0.3800
746,091
-0.01(-2.56%)
Jul 11, 2023
0.3400
0.3950
0.3400
0.3900
889,600
+0.05(+16.42%)
Jul 10, 2023
0.3300
0.3400
0.3250
0.3350
138,150
-0.01(-1.47%)
Jul 07, 2023
0.3250
0.3450
0.3250
0.3400
289,028
+0.01(+3.03%)
Jul 06, 2023
0.3500
0.3500
0.3250
0.3300
319,297
-0.01(-4.35%)
Jul 05, 2023
0.3350
0.3450
0.3250
0.3450
251,269
+0.00(+1.47%)
Jul 04, 2023
0.3250
0.3400
0.3250
0.3400
303,138
+0.03(+7.94%)
Jun 30, 2023
0.3150
0
+0.00(+0.00%)
Jun 29, 2023
0.3200
0.3200
0.3050
0.3150
156,124
-0.01(-1.56%)
Jun 28, 2023
0.3100
0.3200
0.3100
0.3200
197,167
-0.01(-1.54%)
Jun 27, 2023
0.3200
0.3250
0.3100
0.3250
178,761
+0.02(+6.56%)
Jun 26, 2023
0.3200
0.3250
0.3050
0.3050
136,160
-0.02(-6.15%)
Jun 23, 2023
0.3100
0.3250
0.2950
0.3250
407,476
+0.02(+6.56%)
Jun 22, 2023
0.3150
0.3150
0.2950
0.3050
174,256
-0.01(-1.61%)
Jun 21, 2023
0.3050
0.3400
0.3000
0.3100
411,410
+0.02(+6.90%)
Jun 20, 2023
0.2700
0.3050
0.2700
0.2900
289,841
+0.01(+3.57%)
Jun 19, 2023
0.2750
0.2800
0.2750
0.2800
88,274
+0.01(+1.82%)
Jun 16, 2023
0.2600
0.2800
0.2550
0.2750
208,507
+0.02(+5.77%)
Jun 15, 2023
0.2550
0.2600
0.2500
0.2600
31,661
-0.02(-8.77%)
May 08, 2023
0.2800
0.2850
0.2800
0.2850
78,422
-0.02(-5.00%)
May 05, 2023
0.2950
0.3000
0.2900
0.3000
22,486
+0.01(+3.45%)
May 04, 2023
0.2800
0.2900
0.2800
0.2900
21,698
+0.00(+0.00%)
May 03, 2023
0.3000
0.3000
0.2850
0.2900
63,037
-0.01(-1.69%)
May 02, 2023
0.3050
0.3050
0.2900
0.2950
81,688
+0.00(+0.00%)
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.