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
Jushi Holdings Inc Class B Subordinate
(CSE:
JUSH
)
0.8300
+0.0300 (+3.75%)
Streaming Delayed Price
Updated: 2:22 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
0.9200
1.260
0.8900
1.180
1,360,147
+0.26(+28.26%)
Apr 29, 2024
0.9000
0.9400
0.8900
0.9200
98,750
+0.03(+3.37%)
Apr 26, 2024
0.8800
0.9200
0.8800
0.8900
58,900
+0.00(+0.00%)
Apr 25, 2024
0.9000
0.9200
0.8700
0.8900
39,029
-0.04(-4.30%)
Apr 24, 2024
0.9200
0.9300
0.8900
0.9300
93,800
+0.01(+1.09%)
Apr 23, 2024
0.9100
0.9400
0.8700
0.9200
45,709
+0.03(+3.37%)
Apr 22, 2024
0.9200
0.9200
0.8700
0.8900
58,073
+0.00(+0.00%)
Apr 19, 2024
0.9100
0.9300
0.8900
0.8900
52,003
-0.03(-3.26%)
Apr 18, 2024
0.9800
0.9800
0.9200
0.9200
55,637
-0.07(-7.07%)
Apr 17, 2024
0.9100
0.9900
0.9100
0.9900
286,946
+0.09(+10.00%)
Apr 16, 2024
0.9200
0.9500
0.8700
0.9000
76,517
-0.02(-2.17%)
Apr 15, 2024
0.8600
0.9400
0.8500
0.9200
200,305
+0.08(+9.52%)
Apr 12, 2024
0.9400
0.9400
0.8300
0.8400
238,409
-0.09(-9.68%)
Apr 11, 2024
0.9200
0.9700
0.9000
0.9300
123,361
+0.02(+2.20%)
Apr 10, 2024
0.9400
0.9600
0.9100
0.9100
76,918
-0.05(-5.21%)
Apr 09, 2024
0.9300
0.9700
0.9100
0.9600
119,302
+0.01(+1.05%)
Apr 08, 2024
0.9500
0.9700
0.9200
0.9500
99,860
+0.01(+1.60%)
Apr 05, 2024
0.9600
1.000
0.9300
0.9350
227,460
-0.01(-1.58%)
Apr 04, 2024
1.020
1.070
0.9000
0.9500
357,842
-0.07(-6.86%)
Apr 03, 2024
0.9100
1.020
0.9000
1.020
203,153
+0.11(+12.09%)
Apr 02, 2024
0.9400
1.000
0.9100
0.9100
196,158
-0.03(-3.70%)
Apr 01, 2024
0.9500
0.9600
0.9000
0.9450
179,930
-0.04(-3.57%)
Mar 28, 2024
0.9800
0
-0.04(-3.92%)
Mar 27, 2024
0.9800
1.030
0.9200
1.020
249,110
+0.06(+6.25%)
Mar 26, 2024
0.9100
1.015
0.9100
0.9600
119,821
+0.05(+5.49%)
Mar 25, 2024
1.030
1.030
0.9100
0.9100
168,012
-0.09(-9.00%)
Mar 22, 2024
1.010
1.060
0.9600
1.000
330,665
-0.02(-1.96%)
Mar 21, 2024
0.9400
1.020
0.9100
1.020
139,012
+0.08(+8.51%)
Mar 20, 2024
0.9700
0.9700
0.9300
0.9400
35,520
+0.00(+0.00%)
Mar 19, 2024
0.9500
0.9800
0.9100
0.9400
122,880
-0.06(-6.00%)
Mar 18, 2024
1.020
1.020
0.9700
1.000
393,930
+0.02(+2.04%)
Mar 15, 2024
0.9000
1.000
0.8800
0.9800
492,064
+0.15(+18.07%)
Mar 14, 2024
0.8500
0.8600
0.8000
0.8300
89,210
-0.03(-3.49%)
Mar 13, 2024
0.8100
0.8600
0.7900
0.8600
68,146
+0.05(+6.17%)
Mar 12, 2024
0.7800
0.8200
0.7800
0.8100
112,791
+0.01(+1.25%)
Mar 11, 2024
0.8300
0.8300
0.7600
0.8000
272,561
-0.05(-5.88%)
Mar 08, 2024
0.8400
0.8500
0.8100
0.8500
152,332
+0.04(+4.94%)
Mar 07, 2024
0.8400
0.8700
0.8100
0.8100
133,905
-0.02(-2.41%)
Mar 06, 2024
0.9100
0.9100
0.8200
0.8300
209,440
-0.08(-8.79%)
Mar 05, 2024
0.8900
0.9700
0.8400
0.9100
227,482
+0.01(+1.11%)
Mar 04, 2024
1.020
1.020
0.8300
0.9000
931,401
-0.11(-10.89%)
Mar 01, 2024
0.9500
1.020
0.9400
1.010
111,108
+0.06(+6.32%)
Feb 29, 2024
0.9800
1.020
0.9500
0.9500
139,576
-0.01(-1.04%)
Feb 28, 2024
0.9600
0.9900
0.9600
0.9600
45,964
+0.02(+2.13%)
Feb 27, 2024
1.020
1.060
0.9400
0.9400
250,593
-0.08(-7.84%)
Feb 26, 2024
1.120
1.130
1.010
1.020
161,511
-0.09(-8.11%)
Feb 23, 2024
1.010
1.130
0.9800
1.110
308,337
+0.10(+9.90%)
Feb 22, 2024
0.9300
1.020
0.9300
1.010
201,733
+0.11(+12.22%)
Feb 21, 2024
0.9500
0.9500
0.8900
0.9000
216,844
-0.02(-2.17%)
Feb 20, 2024
0.9000
0.9400
0.8500
0.9200
121,009
+0.03(+3.37%)
Feb 16, 2024
0.8900
0
-0.04(-4.30%)
Feb 15, 2024
0.9700
1.030
0.9200
0.9300
449,848
+0.00(+0.00%)
Feb 14, 2024
0.9800
0.9900
0.9100
0.9300
552,638
-0.03(-3.12%)
Feb 13, 2024
1.030
1.090
0.9500
0.9600
370,285
-0.07(-6.80%)
Feb 12, 2024
1.240
1.240
1.020
1.030
432,453
-0.21(-16.94%)
Feb 09, 2024
1.330
1.330
1.230
1.240
113,317
-0.06(-4.62%)
Feb 08, 2024
1.370
1.370
1.220
1.300
259,552
-0.11(-7.80%)
Feb 07, 2024
1.340
1.460
1.320
1.410
445,964
+0.16(+12.80%)
Feb 06, 2024
1.170
1.340
1.160
1.250
322,168
+0.08(+6.84%)
Feb 05, 2024
1.240
1.300
1.170
1.170
280,140
-0.08(-6.40%)
Feb 02, 2024
1.170
1.360
1.170
1.250
632,740
+0.12(+10.62%)
Feb 01, 2024
1.010
1.170
1.010
1.130
954,714
+0.16(+16.49%)
Jan 31, 2024
0.9900
1.010
0.9300
0.9700
99,227
-0.02(-2.02%)
Jan 30, 2024
0.9900
1.040
0.9600
0.9900
276,202
-0.01(-1.00%)
Jan 29, 2024
0.9500
1.010
0.9400
1.000
167,929
+0.05(+5.26%)
Jan 26, 2024
0.9800
1.010
0.9500
0.9500
138,416
-0.03(-3.06%)
Jan 25, 2024
0.9600
0.9900
0.9400
0.9800
145,988
+0.02(+2.08%)
Jan 24, 2024
0.9300
1.000
0.9100
0.9600
183,926
+0.05(+5.49%)
Jan 23, 2024
0.9400
0.9500
0.8900
0.9100
38,214
+0.00(+0.00%)
Jan 22, 2024
0.9300
1.010
0.9000
0.9100
183,955
-0.02(-2.15%)
Jan 19, 2024
0.8700
0.9400
0.8300
0.9300
150,573
+0.07(+8.14%)
Jan 18, 2024
0.9200
0.9500
0.8600
0.8600
221,158
-0.06(-6.52%)
Jan 17, 2024
1.040
1.040
0.9200
0.9200
163,289
-0.13(-12.38%)
Jan 16, 2024
0.9700
1.090
0.9500
1.050
450,820
+0.07(+7.14%)
Jan 15, 2024
0.9100
0.9800
0.9100
0.9800
193,801
+0.12(+13.95%)
Jan 12, 2024
0.7800
0.8600
0.7800
0.8600
306,003
+0.06(+7.50%)
Jan 11, 2024
0.7300
0.8000
0.7000
0.8000
151,335
+0.07(+9.59%)
Jan 10, 2024
0.7700
0.7700
0.7100
0.7300
153,355
-0.04(-5.19%)
Jan 09, 2024
0.8000
0.8100
0.7500
0.7700
50,741
-0.02(-2.53%)
Jan 08, 2024
0.8200
0.8300
0.7700
0.7900
172,612
-0.04(-4.82%)
Jan 05, 2024
0.7400
0.8400
0.6900
0.8300
594,856
+0.12(+16.90%)
Jan 04, 2024
0.6900
0.7100
0.6700
0.7100
133,950
+0.03(+4.41%)
Jan 03, 2024
0.6500
0.7300
0.6000
0.6800
137,179
+0.07(+11.48%)
Jan 02, 2024
0.6200
0.6300
0.5750
0.6100
154,730
+0.00(+0.00%)
Dec 29, 2023
0.6100
0
+0.02(+3.39%)
Dec 28, 2023
0.6000
0.6300
0.5900
0.5900
199,925
+0.00(+0.00%)
Dec 27, 2023
0.6500
0.6800
0.5900
0.5900
666,984
-0.01(-1.67%)
Dec 22, 2023
0.6000
0
+0.03(+5.26%)
Dec 21, 2023
0.6200
0.6200
0.5500
0.5700
518,171
-0.03(-5.00%)
Dec 20, 2023
0.6600
0.6600
0.5800
0.6000
311,060
-0.05(-7.69%)
Dec 19, 2023
0.6700
0.6900
0.6400
0.6500
456,295
-0.02(-2.99%)
Dec 18, 2023
0.7400
0.7400
0.6700
0.6700
126,262
-0.06(-8.22%)
Dec 15, 2023
0.7800
0.8000
0.6900
0.7300
536,263
-0.06(-7.59%)
Dec 14, 2023
0.7600
0.7900
0.7200
0.7900
65,391
+0.06(+8.22%)
Dec 13, 2023
0.7000
0.7500
0.6800
0.7300
147,635
+0.04(+5.80%)
Dec 12, 2023
0.8700
0.8700
0.6900
0.6900
443,217
-0.18(-20.69%)
Dec 11, 2023
0.8900
0.9100
0.8300
0.8700
74,689
-0.02(-2.25%)
Dec 08, 2023
0.9100
0.9300
0.8800
0.8900
49,843
+0.00(+0.00%)
Dec 07, 2023
0.9800
1.000
0.8800
0.8900
304,274
-0.11(-11.00%)
Dec 06, 2023
0.9100
1.030
0.9100
1.000
380,255
+0.11(+12.36%)
Dec 05, 2023
0.9600
1.000
0.8900
0.8900
126,647
-0.07(-7.29%)
Dec 04, 2023
0.9200
1.060
0.9200
0.9600
419,221
+0.03(+3.23%)
Dec 01, 2023
0.8700
0.9400
0.8400
0.9300
66,690
+0.05(+5.68%)
Nov 30, 2023
0.8700
0.8900
0.7800
0.8800
239,807
+0.02(+2.33%)
Nov 29, 2023
0.9800
1.000
0.8600
0.8600
163,928
-0.11(-11.34%)
Nov 28, 2023
0.9200
0.9800
0.9100
0.9700
123,848
+0.05(+5.43%)
Nov 27, 2023
0.9900
1.000
0.9200
0.9200
54,306
-0.07(-7.07%)
Nov 24, 2023
1.020
1.020
0.9700
0.9900
15,802
-0.02(-1.98%)
Nov 23, 2023
1.040
1.040
1.010
1.010
14,551
-0.04(-3.81%)
Nov 22, 2023
1.020
1.050
1.010
1.050
39,218
+0.03(+2.94%)
Nov 21, 2023
1.080
1.080
1.020
1.020
63,188
-0.08(-7.27%)
Nov 20, 2023
1.110
1.110
1.070
1.100
129,529
+0.01(+0.92%)
Nov 17, 2023
1.030
1.130
1.030
1.090
327,627
+0.06(+5.83%)
Nov 16, 2023
1.100
1.110
1.030
1.030
260,813
-0.07(-6.36%)
Nov 15, 2023
1.100
1.120
0.8700
1.100
830,086
+0.00(+0.00%)
Nov 14, 2023
1.160
1.160
1.060
1.100
380,866
-0.10(-8.33%)
Nov 13, 2023
1.030
1.200
1.030
1.200
415,819
+0.13(+12.15%)
Nov 10, 2023
0.9000
1.070
0.8800
1.070
439,104
+0.20(+22.99%)
Nov 09, 2023
0.8400
0.9200
0.8400
0.8700
359,303
+0.03(+3.57%)
Nov 08, 2023
0.7800
0.8600
0.7700
0.8400
310,967
+0.09(+12.00%)
Nov 07, 2023
0.6800
0.7500
0.6800
0.7500
105,727
+0.08(+11.94%)
Nov 06, 2023
0.6800
0.7000
0.6300
0.6700
91,280
+0.02(+3.08%)
Nov 03, 2023
0.6900
0.7200
0.6500
0.6500
84,220
-0.02(-2.99%)
Nov 02, 2023
0.6800
0.7400
0.6600
0.6700
142,575
+0.00(+0.00%)
Nov 01, 2023
0.6700
0.6700
0.6300
0.6700
80,637
+0.00(+0.00%)
Oct 31, 2023
0.5700
0.6700
0.5600
0.6700
209,560
+0.12(+21.82%)
Oct 30, 2023
0.6300
0.6400
0.5400
0.5500
166,285
-0.05(-8.33%)
Oct 27, 2023
0.7600
0.7600
0.6000
0.6000
296,228
-0.14(-18.92%)
Oct 26, 2023
0.8200
0.8200
0.6700
0.7400
221,352
-0.04(-5.13%)
Oct 25, 2023
0.9500
0.9600
0.7800
0.7800
202,058
-0.18(-18.75%)
Oct 24, 2023
0.9600
0.9900
0.9000
0.9600
114,117
+0.01(+1.05%)
Oct 23, 2023
0.9600
1.030
0.9500
0.9500
32,568
-0.07(-6.86%)
Oct 20, 2023
1.030
1.050
0.9700
1.020
142,771
-0.03(-2.86%)
Oct 19, 2023
1.040
1.080
1.030
1.050
101,900
-0.01(-0.94%)
Oct 18, 2023
1.110
1.190
1.020
1.060
173,900
-0.07(-6.19%)
Oct 17, 2023
1.050
1.180
1.050
1.130
244,068
+0.05(+4.63%)
Oct 16, 2023
1.050
1.110
1.010
1.080
112,508
+0.02(+1.89%)
Oct 13, 2023
1.010
1.090
1.000
1.060
114,125
+0.05(+4.95%)
Oct 12, 2023
0.9800
1.070
0.9500
1.010
187,860
+0.02(+2.02%)
Oct 11, 2023
0.9800
1.030
0.9500
0.9900
65,000
+0.01(+1.02%)
Oct 10, 2023
1.020
1.020
0.9700
0.9800
35,021
-0.10(-9.26%)
Oct 06, 2023
1.080
0
-0.03(-2.70%)
Oct 05, 2023
1.140
1.160
1.060
1.110
80,510
-0.03(-2.63%)
Oct 04, 2023
1.130
1.230
1.060
1.140
272,301
+0.02(+1.79%)
Oct 03, 2023
1.200
1.230
1.110
1.120
81,667
-0.10(-8.20%)
Oct 02, 2023
1.130
1.280
1.120
1.220
280,730
+0.07(+6.09%)
Sep 29, 2023
1.180
1.260
1.120
1.150
138,271
-0.03(-2.54%)
Sep 28, 2023
1.120
1.210
1.100
1.180
169,595
+0.06(+5.36%)
Sep 27, 2023
1.140
1.280
1.110
1.120
544,664
-0.02(-1.75%)
Sep 26, 2023
0.9800
1.140
0.9700
1.140
327,878
+0.15(+15.15%)
Sep 25, 2023
1.040
1.080
0.9600
0.9900
136,806
-0.01(-1.00%)
Sep 22, 2023
0.9600
1.010
0.9500
1.000
114,551
+0.05(+5.26%)
Sep 21, 2023
1.000
1.000
0.8800
0.9500
295,646
-0.04(-4.04%)
Sep 20, 2023
1.000
1.040
0.9600
0.9900
105,572
-0.01(-1.00%)
Sep 19, 2023
1.070
1.080
0.9700
1.000
236,121
-0.08(-7.41%)
Sep 18, 2023
1.050
1.110
0.9900
1.080
206,450
+0.00(+0.00%)
Sep 15, 2023
1.110
1.120
1.020
1.080
567,651
+0.10(+10.20%)
Sep 14, 2023
1.000
1.040
0.9800
0.9800
223,652
+0.01(+1.03%)
Sep 13, 2023
1.000
1.040
0.9500
0.9700
542,718
-0.03(-3.00%)
Sep 12, 2023
1.030
1.110
0.9500
1.000
539,338
-0.05(-4.76%)
Sep 11, 2023
1.000
1.110
1.000
1.050
501,945
+0.09(+9.38%)
Sep 08, 2023
1.000
1.120
0.9600
0.9600
648,401
-0.05(-4.95%)
Sep 07, 2023
1.080
1.150
0.9300
1.010
855,274
-0.07(-6.48%)
Sep 06, 2023
1.120
1.230
0.9900
1.080
619,080
+0.00(+0.00%)
Sep 05, 2023
0.8600
1.170
0.8200
1.080
799,897
+0.15(+16.13%)
Sep 01, 2023
0.9300
0
+0.03(+3.33%)
Aug 31, 2023
0.6500
0.9900
0.6500
0.9000
1,081,925
+0.24(+36.36%)
Aug 30, 2023
0.4850
0.6900
0.4850
0.6600
860,784
+0.18(+36.08%)
Aug 29, 2023
0.5200
0.5300
0.4850
0.4850
108,400
+0.01(+2.11%)
Aug 28, 2023
0.4900
0.5400
0.4700
0.4750
108,460
-0.01(-1.04%)
Aug 25, 2023
0.5300
0.5300
0.4800
0.4800
305,086
-0.04(-7.69%)
Aug 24, 2023
0.5450
0.5500
0.5200
0.5200
17,146
-0.02(-3.70%)
Aug 23, 2023
0.5400
0.5600
0.5400
0.5400
51,120
+0.00(+0.00%)
Aug 22, 2023
0.5900
0.6000
0.5400
0.5400
42,019
-0.04(-6.90%)
Aug 21, 2023
0.5900
0.6000
0.5700
0.5800
33,000
+0.00(+0.00%)
Aug 18, 2023
0.5600
0.5800
0.5600
0.5800
34,309
+0.00(+0.00%)
Aug 17, 2023
0.5400
0.5800
0.5400
0.5800
67,540
+0.04(+7.41%)
Aug 16, 2023
0.5400
0.5500
0.5300
0.5400
57,900
+0.01(+1.89%)
Aug 15, 2023
0.5300
0.5500
0.5300
0.5300
30,000
-0.01(-1.85%)
Aug 14, 2023
0.5100
0.5400
0.4800
0.5400
119,186
+0.01(+1.89%)
Aug 11, 2023
0.5600
0.5600
0.5100
0.5300
84,261
-0.03(-5.36%)
Aug 10, 2023
0.5600
0.5650
0.5300
0.5600
59,000
+0.01(+1.82%)
Aug 09, 2023
0.5600
0.5700
0.5500
0.5500
64,347
-0.02(-3.51%)
Aug 08, 2023
0.5600
0.5700
0.5400
0.5700
69,027
+0.01(+1.79%)
Aug 04, 2023
0.5600
0
-0.01(-1.75%)
Aug 03, 2023
0.5800
0.5800
0.5600
0.5700
41,758
+0.00(+0.00%)
Aug 02, 2023
0.6000
0.6100
0.5700
0.5700
39,500
-0.04(-6.56%)
Aug 01, 2023
0.6200
0.6300
0.6000
0.6100
17,500
-0.01(-1.61%)
Jul 31, 2023
0.5900
0.6300
0.5800
0.6200
155,765
+0.05(+8.77%)
Jul 28, 2023
0.5700
0.5850
0.5600
0.5700
41,500
+0.01(+1.79%)
Jul 27, 2023
0.5600
0.5800
0.5600
0.5600
55,451
+0.01(+1.82%)
Jul 26, 2023
0.5700
0.5800
0.5500
0.5500
32,595
-0.01(-1.79%)
Jul 25, 2023
0.5800
0.5800
0.5600
0.5600
18,010
-0.03(-5.08%)
Jul 24, 2023
0.5800
0.6100
0.5600
0.5900
91,240
+0.01(+1.72%)
Jul 21, 2023
0.6200
0.6300
0.5800
0.5800
107,478
-0.04(-5.69%)
Jul 20, 2023
0.6400
0.6400
0.6150
0.6150
21,100
-0.03(-3.91%)
Jul 19, 2023
0.6400
0.6450
0.6300
0.6400
16,430
+0.00(+0.00%)
Jul 18, 2023
0.6200
0.6500
0.6100
0.6400
90,100
+0.02(+3.23%)
Jul 17, 2023
0.6300
0.6300
0.6100
0.6200
39,900
+0.00(+0.00%)
Jul 14, 2023
0.6300
0.6300
0.6100
0.6200
25,350
-0.02(-3.13%)
Jul 13, 2023
0.6300
0.6600
0.6200
0.6400
57,338
+0.00(+0.00%)
Jul 12, 2023
0.6200
0.6500
0.6050
0.6400
215,054
+0.02(+3.23%)
Jul 11, 2023
0.6400
0.6400
0.6000
0.6200
113,409
+0.00(+0.00%)
Jul 10, 2023
0.6000
0.6600
0.6000
0.6200
230,095
+0.01(+1.64%)
Jul 07, 2023
0.5800
0.6200
0.5700
0.6100
203,556
+0.04(+7.02%)
Jul 06, 2023
0.5800
0.6100
0.5500
0.5700
322,517
-0.03(-5.00%)
Jul 05, 2023
0.6500
0.6600
0.5900
0.6000
268,193
-0.05(-7.69%)
Jul 04, 2023
0.6500
0.6800
0.6400
0.6500
29,500
+0.02(+3.17%)
Jun 30, 2023
0.6300
0
+0.01(+1.61%)
Jun 29, 2023
0.6400
0.6500
0.6200
0.6200
26,500
-0.02(-3.13%)
Jun 28, 2023
0.6400
0.6400
0.6100
0.6400
66,550
+0.01(+1.59%)
Jun 27, 2023
0.6800
0.6800
0.6300
0.6300
59,207
-0.05(-7.35%)
Jun 26, 2023
0.6900
0.7000
0.6800
0.6800
114,524
-0.01(-1.45%)
Jun 23, 2023
0.6700
0.6900
0.6700
0.6900
40,249
+0.01(+1.47%)
Jun 22, 2023
0.6600
0.6800
0.6600
0.6800
26,964
+0.03(+4.62%)
Jun 21, 2023
0.6600
0.6900
0.6500
0.6500
90,677
-0.01(-1.52%)
Jun 20, 2023
0.6450
0.6700
0.6400
0.6600
73,352
+0.03(+4.76%)
Jun 19, 2023
0.6500
0.6600
0.6000
0.6300
34,350
+0.00(+0.00%)
Jun 16, 2023
0.5500
0.6600
0.5500
0.6300
220,179
+0.08(+14.55%)
Jun 15, 2023
0.5500
0.5500
0.5400
0.5500
49,880
+0.01(+1.85%)
Jun 14, 2023
0.5500
0.5600
0.5400
0.5400
58,399
-0.02(-3.57%)
Jun 13, 2023
0.6200
0.6200
0.5300
0.5600
164,323
-0.06(-9.68%)
Jun 12, 2023
0.6300
0.6300
0.6000
0.6200
82,686
-0.01(-1.59%)
Jun 09, 2023
0.6400
0.6500
0.6200
0.6300
17,281
+0.00(+0.00%)
Jun 08, 2023
0.6400
0.6400
0.6200
0.6300
56,000
+0.00(+0.00%)
Jun 07, 2023
0.6400
0.6600
0.6200
0.6300
78,400
-0.01(-1.56%)
Jun 06, 2023
0.6400
0.6700
0.6300
0.6400
56,400
+0.01(+1.59%)
Jun 05, 2023
0.6200
0.6400
0.6200
0.6300
17,378
+0.02(+3.28%)
Jun 02, 2023
0.6200
0.6300
0.6100
0.6100
23,400
+0.01(+1.67%)
Jun 01, 2023
0.6300
0.6300
0.6000
0.6000
31,500
-0.03(-4.76%)
May 31, 2023
0.6500
0.6600
0.6100
0.6300
61,754
-0.02(-3.08%)
May 30, 2023
0.6500
0.6700
0.6300
0.6500
91,561
-0.01(-1.52%)
May 29, 2023
0.6500
0.6600
0.6300
0.6600
21,350
+0.03(+4.76%)
May 26, 2023
0.6600
0.6900
0.6300
0.6300
85,000
-0.04(-5.97%)
May 25, 2023
0.6800
0.6900
0.6500
0.6700
57,701
+0.00(+0.00%)
May 24, 2023
0.6800
0.7100
0.6600
0.6700
79,000
-0.03(-4.29%)
May 23, 2023
0.6600
0.7300
0.6550
0.7000
231,561
+0.04(+6.06%)
May 19, 2023
0.6600
0
+0.00(+0.00%)
May 18, 2023
0.6300
0.6900
0.6200
0.6600
120,969
+0.01(+1.54%)
May 17, 2023
0.6400
0.6500
0.6100
0.6500
149,861
+0.02(+3.17%)
May 16, 2023
0.6200
0.6600
0.6200
0.6300
154,551
+0.00(+0.00%)
May 15, 2023
0.6700
0.6700
0.6200
0.6300
88,849
-0.04(-5.97%)
May 12, 2023
0.6500
0.6700
0.5600
0.6700
175,604
+0.02(+3.08%)
May 11, 2023
0.7000
0.7200
0.6300
0.6500
190,470
-0.06(-8.45%)
May 10, 2023
0.7500
0.7600
0.7000
0.7100
123,609
-0.04(-5.33%)
May 09, 2023
0.7750
0.7750
0.7300
0.7500
123,011
-0.01(-1.32%)
May 08, 2023
0.7900
0.8100
0.7400
0.7600
180,963
-0.02(-2.56%)
May 05, 2023
0.7300
0.8700
0.7300
0.7800
281,300
+0.05(+6.85%)
May 04, 2023
0.6900
0.7500
0.6800
0.7300
108,580
+0.05(+7.35%)
May 03, 2023
0.6900
0.7100
0.6800
0.6800
110,260
-0.01(-1.45%)
May 02, 2023
0.6800
0.7100
0.6600
0.6900
87,200
+0.03(+4.55%)
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.