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
Global Compliance Applications Corp
(CSE:
APP
)
0.0100
UNCHANGED
Official Closing Price
Updated: 9:52 AM EDT, Jun 14, 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, 2020
0.0200
0.0200
0.0200
0.0200
5,000
+0.00(+0.00%)
Apr 29, 2020
0.0200
0.0200
0.0150
0.0200
338,250
+0.00(+0.00%)
Apr 28, 2020
0.0150
0.0200
0.0150
0.0200
124,600
+0.00(+0.00%)
Apr 27, 2020
0.0150
0.0200
0.0150
0.0200
192,670
+0.00(+0.00%)
Apr 24, 2020
0.0200
0.0200
0.0200
0.0200
42,500
+0.00(+0.00%)
Apr 23, 2020
0.0200
0.0200
0.0200
0.0200
70,000
+0.00(+0.00%)
Apr 22, 2020
0.0200
0.0200
0.0200
0.0200
381,985
+0.00(+0.00%)
Apr 21, 2020
0.0200
0.0200
0.0200
0.0200
4,309
+0.01(+33.33%)
Apr 20, 2020
0.0200
0.0200
0.0150
0.0150
119,229
-0.01(-25.00%)
Apr 17, 2020
0.0200
0.0200
0.0150
0.0200
152,627
+0.01(+33.33%)
Apr 16, 2020
0.0200
0.0200
0.0150
0.0150
21,140
-0.01(-25.00%)
Apr 15, 2020
0.0200
0.0200
0.0150
0.0200
518,000
+0.00(+0.00%)
Apr 14, 2020
0.0200
0.0200
0.0200
0.0200
112,889
+0.00(+0.00%)
Apr 13, 2020
0.0150
0.0200
0.0150
0.0200
51,600
+0.00(+0.00%)
Apr 09, 2020
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Apr 08, 2020
0.0200
0.0200
0.0200
0.0200
20,016
+0.00(+0.00%)
Apr 07, 2020
0.0200
0.0200
0.0200
0.0200
50,000
+0.00(+0.00%)
Apr 06, 2020
0.0200
0.0200
0.0200
0.0200
87,000
+0.00(+0.00%)
Apr 03, 2020
0.0200
0.0200
0.0200
0.0200
253,100
+0.00(+0.00%)
Apr 02, 2020
0.0250
0.0250
0.0200
0.0200
218,689
-0.01(-20.00%)
Apr 01, 2020
0.0250
0.0250
0.0200
0.0250
98,977
+0.01(+25.00%)
Mar 31, 2020
0.0250
0.0250
0.0200
0.0200
145,630
+0.00(+0.00%)
Mar 30, 2020
0.0200
0.0200
0.0200
0.0200
785,547
+0.00(+0.00%)
Mar 27, 2020
0.0200
0.0200
0.0150
0.0200
71,150
+0.00(+0.00%)
Mar 26, 2020
0.0200
0.0200
0.0150
0.0200
116,309
+0.00(+0.00%)
Mar 25, 2020
0.0200
0.0200
0.0200
0.0200
16,000
+0.00(+0.00%)
Mar 24, 2020
0.0200
0.0200
0.0150
0.0200
179,325
+0.00(+0.00%)
Mar 23, 2020
0.0200
0.0250
0.0200
0.0200
714,857
+0.00(+0.00%)
Mar 20, 2020
0.0200
0.0250
0.0200
0.0200
162,383
-0.01(-20.00%)
Mar 19, 2020
0.0200
0.0250
0.0200
0.0250
24,224
+0.01(+25.00%)
Mar 18, 2020
0.0250
0.0250
0.0200
0.0200
299,930
+0.00(+0.00%)
Mar 17, 2020
0.0200
0.0200
0.0200
0.0200
60,533
+0.00(+0.00%)
Mar 16, 2020
0.0200
0.0200
0.0150
0.0200
237,000
+0.00(+0.00%)
Mar 13, 2020
0.0300
0.0300
0.0200
0.0200
48,000
-0.01(-33.33%)
Mar 12, 2020
0.0200
0.0300
0.0200
0.0300
196,005
+0.00(+20.00%)
Mar 11, 2020
0.0300
0.0300
0.0200
0.0250
65,500
-0.00(-16.67%)
Mar 10, 2020
0.0250
0.0300
0.0250
0.0300
23,875
+0.00(+0.00%)
Mar 09, 2020
0.0300
0.0300
0.0250
0.0300
98,350
+0.00(+0.00%)
Mar 06, 2020
0.0300
0.0300
0.0250
0.0300
175,335
+0.00(+0.00%)
Mar 05, 2020
0.0300
0.0300
0.0300
0.0300
4,014
+0.00(+0.00%)
Mar 04, 2020
0.0250
0.0300
0.0250
0.0300
329,742
+0.00(+0.00%)
Mar 03, 2020
0.0300
0.0300
0.0300
0.0300
35,160
+0.00(+0.00%)
Mar 02, 2020
0.0300
0.0300
0.0300
0.0300
10,010
+0.00(+0.00%)
Feb 28, 2020
0.0250
0.0300
0.0250
0.0300
201,000
+0.00(+20.00%)
Feb 27, 2020
0.0250
0.0250
0.0250
0.0250
11,000
+0.00(+0.00%)
Feb 26, 2020
0.0250
0.0250
0.0250
0.0250
66,350
+0.00(+0.00%)
Feb 25, 2020
0.0300
0.0300
0.0250
0.0250
24,275
-0.00(-16.67%)
Feb 24, 2020
0.0300
0.0300
0.0300
0.0300
23,139
+0.00(+0.00%)
Feb 21, 2020
0.0300
0.0300
0.0300
0.0300
35,738
-0.01(-14.29%)
Feb 20, 2020
0.0250
0.0350
0.0250
0.0350
184,900
+0.01(+40.00%)
Feb 19, 2020
0.0250
0.0250
0.0250
0.0250
18,000
-0.00(-16.67%)
Feb 18, 2020
0.0250
0.0300
0.0250
0.0300
58,180
+0.00(+20.00%)
Feb 14, 2020
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Feb 13, 2020
0.0300
0.0300
0.0300
0.0300
25,675
+0.00(+20.00%)
Feb 12, 2020
0.0300
0.0300
0.0250
0.0250
73,166
-0.00(-16.67%)
Feb 11, 2020
0.0350
0.0350
0.0250
0.0300
78,792
-0.01(-14.29%)
Feb 10, 2020
0.0300
0.0350
0.0250
0.0350
70,065
+0.01(+16.67%)
Feb 07, 2020
0.0350
0.0350
0.0250
0.0300
151,365
+0.00(+0.00%)
Feb 06, 2020
0.0300
0.0300
0.0300
0.0300
136,525
+0.00(+0.00%)
Feb 05, 2020
0.0300
0.0350
0.0300
0.0300
122,700
-0.01(-14.29%)
Feb 04, 2020
0.0350
0.0350
0.0300
0.0350
188,970
+0.00(+0.00%)
Feb 03, 2020
0.0300
0.0350
0.0300
0.0350
36,976
+0.00(+0.00%)
Jan 31, 2020
0.0350
0.0350
0.0350
0.0350
381
+0.00(+0.00%)
Jan 30, 2020
0.0350
0.0400
0.0350
0.0350
232,865
-0.00(-12.50%)
Jan 29, 2020
0.0400
0.0400
0.0350
0.0400
150,650
+0.00(+14.29%)
Jan 28, 2020
0.0400
0.0400
0.0350
0.0350
33,200
-0.00(-12.50%)
Jan 27, 2020
0.0450
0.0450
0.0400
0.0400
26,320
+0.00(+0.00%)
Jan 24, 2020
0.0400
0.0400
0.0400
0.0400
34,400
+0.00(+0.00%)
Jan 23, 2020
0.0400
0.0450
0.0400
0.0400
124,965
+0.00(+0.00%)
Jan 22, 2020
0.0450
0.0500
0.0400
0.0400
302,134
+0.00(+0.00%)
Jan 21, 2020
0.0400
0.0400
0.0400
0.0400
123,250
+0.00(+14.29%)
Jan 20, 2020
0.0400
0.0400
0.0350
0.0350
23,500
-0.00(-12.50%)
Jan 17, 2020
0.0400
0.0400
0.0400
0.0400
31,150
+0.00(+14.29%)
Jan 16, 2020
0.0350
0.0350
0.0350
0.0350
41,000
+0.00(+0.00%)
Jan 15, 2020
0.0350
0.0400
0.0350
0.0350
29,300
+0.00(+0.00%)
Jan 14, 2020
0.0350
0.0350
0.0350
0.0350
81,500
+0.00(+0.00%)
Jan 13, 2020
0.0350
0.0350
0.0350
0.0350
122,403
-0.00(-12.50%)
Jan 10, 2020
0.0400
0.0400
0.0400
0.0400
34,900
-0.00(-11.11%)
Jan 09, 2020
0.0400
0.0450
0.0400
0.0450
24,903
+0.00(+12.50%)
Jan 08, 2020
0.0450
0.0450
0.0400
0.0400
67,000
+0.00(+0.00%)
Jan 07, 2020
0.0450
0.0450
0.0400
0.0400
150,563
-0.00(-11.11%)
Jan 06, 2020
0.0450
0.0450
0.0400
0.0450
87,270
+0.00(+0.00%)
Jan 03, 2020
0.0400
0.0450
0.0400
0.0450
50,720
+0.00(+12.50%)
Jan 02, 2020
0.0300
0.0400
0.0300
0.0400
209,970
+0.00(+14.29%)
Dec 31, 2019
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 30, 2019
0.0350
0.0400
0.0300
0.0300
149,474
+0.00(+0.00%)
Dec 27, 2019
0.0300
0.0350
0.0300
0.0300
240,775
+0.00(+0.00%)
Dec 24, 2019
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Dec 23, 2019
0.0350
0.0350
0.0300
0.0350
123,324
+0.01(+16.67%)
Dec 20, 2019
0.0350
0.0350
0.0300
0.0300
130,069
-0.01(-14.29%)
Dec 19, 2019
0.0300
0.0350
0.0300
0.0350
186,114
+0.01(+16.67%)
Dec 18, 2019
0.0300
0.0300
0.0300
0.0300
76,000
+0.00(+0.00%)
Dec 17, 2019
0.0250
0.0300
0.0250
0.0300
8,000
+0.00(+20.00%)
Dec 16, 2019
0.0350
0.0350
0.0250
0.0250
170,036
-0.01(-28.57%)
Dec 13, 2019
0.0350
0.0350
0.0350
0.0350
16,400
+0.00(+0.00%)
Dec 12, 2019
0.0300
0.0350
0.0250
0.0350
193,510
+0.01(+16.67%)
Dec 11, 2019
0.0300
0.0350
0.0250
0.0300
84,657
+0.00(+0.00%)
Dec 10, 2019
0.0350
0.0350
0.0300
0.0300
130,000
+0.00(+0.00%)
Dec 09, 2019
0.0350
0.0350
0.0250
0.0300
257,298
+0.00(+0.00%)
Dec 06, 2019
0.0300
0.0350
0.0300
0.0300
632,000
+0.00(+0.00%)
Dec 05, 2019
0.0250
0.0300
0.0250
0.0300
196,945
+0.00(+0.00%)
Dec 04, 2019
0.0300
0.0300
0.0250
0.0300
143,486
+0.00(+0.00%)
Dec 03, 2019
0.0300
0.0300
0.0250
0.0300
208,500
+0.00(+0.00%)
Dec 02, 2019
0.0300
0.0300
0.0250
0.0300
77,343
+0.00(+20.00%)
Nov 29, 2019
0.0300
0.0300
0.0250
0.0250
56,600
-0.00(-16.67%)
Nov 28, 2019
0.0250
0.0300
0.0250
0.0300
20,150
+0.00(+20.00%)
Nov 27, 2019
0.0250
0.0300
0.0250
0.0250
53,849
+0.00(+0.00%)
Nov 26, 2019
0.0300
0.0300
0.0250
0.0250
144,336
+0.00(+0.00%)
Nov 25, 2019
0.0300
0.0300
0.0250
0.0250
436,975
-0.00(-16.67%)
Nov 22, 2019
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+0.00%)
Nov 21, 2019
0.0300
0.0300
0.0250
0.0300
101,250
+0.00(+0.00%)
Nov 20, 2019
0.0300
0.0300
0.0300
0.0300
53,920
+0.00(+20.00%)
Nov 19, 2019
0.0300
0.0300
0.0250
0.0250
3,450
-0.00(-16.67%)
Nov 18, 2019
0.0300
0.0300
0.0250
0.0300
39,991
+0.00(+0.00%)
Nov 15, 2019
0.0250
0.0300
0.0250
0.0300
111,750
+0.00(+20.00%)
Nov 14, 2019
0.0300
0.0300
0.0250
0.0250
123,500
+0.00(+0.00%)
Nov 13, 2019
0.0300
0.0300
0.0250
0.0250
343,000
+0.00(+0.00%)
Nov 12, 2019
0.0300
0.0300
0.0250
0.0250
281,018
+0.00(+0.00%)
Nov 11, 2019
0.0300
0.0300
0.0250
0.0250
234,580
+0.00(+0.00%)
Nov 08, 2019
0.0300
0.0300
0.0250
0.0250
54,545
-0.00(-16.67%)
Nov 07, 2019
0.0250
0.0350
0.0250
0.0300
86,800
+0.00(+0.00%)
Nov 06, 2019
0.0300
0.0300
0.0300
0.0300
149,100
+0.00(+0.00%)
Nov 05, 2019
0.0350
0.0350
0.0300
0.0300
419,708
-0.01(-14.29%)
Nov 04, 2019
0.0300
0.0350
0.0300
0.0350
313,481
+0.01(+40.00%)
Nov 01, 2019
0.0300
0.0300
0.0250
0.0250
118,900
-0.00(-16.67%)
Oct 31, 2019
0.0350
0.0350
0.0250
0.0300
275,643
-0.01(-14.29%)
Oct 30, 2019
0.0350
0.0350
0.0300
0.0350
82,700
+0.01(+16.67%)
Oct 29, 2019
0.0350
0.0350
0.0250
0.0300
154,500
-0.01(-14.29%)
Oct 28, 2019
0.0300
0.0350
0.0300
0.0350
112,365
+0.00(+0.00%)
Oct 25, 2019
0.0350
0.0350
0.0300
0.0350
243,427
+0.00(+0.00%)
Oct 24, 2019
0.0350
0.0350
0.0350
0.0350
96,000
-0.00(-12.50%)
Oct 23, 2019
0.0400
0.0400
0.0350
0.0400
7,075
+0.00(+0.00%)
Oct 22, 2019
0.0400
0.0400
0.0350
0.0400
18,650
+0.00(+0.00%)
Oct 21, 2019
0.0450
0.0450
0.0350
0.0400
119,834
-0.00(-11.11%)
Oct 18, 2019
0.0400
0.0450
0.0400
0.0450
82,000
+0.00(+12.50%)
Oct 17, 2019
0.0400
0.0400
0.0350
0.0400
175,301
+0.00(+0.00%)
Oct 16, 2019
0.0450
0.0550
0.0400
0.0400
833,224
-0.00(-11.11%)
Oct 15, 2019
0.0250
0.0450
0.0200
0.0450
1,372,591
+0.02(+80.00%)
Oct 11, 2019
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Oct 10, 2019
0.0250
0.0300
0.0200
0.0300
293,000
+0.00(+0.00%)
Oct 09, 2019
0.0250
0.0300
0.0200
0.0300
232,046
+0.00(+0.00%)
Oct 08, 2019
0.0250
0.0300
0.0200
0.0300
344,000
+0.00(+0.00%)
Oct 07, 2019
0.0300
0.0300
0.0200
0.0300
909,950
+0.00(+0.00%)
Oct 04, 2019
0.0300
0.0300
0.0250
0.0300
473,350
+0.00(+0.00%)
Oct 03, 2019
0.0300
0.0300
0.0250
0.0300
267,000
+0.00(+0.00%)
Oct 02, 2019
0.0350
0.0400
0.0300
0.0300
903,504
-0.01(-14.29%)
Oct 01, 2019
0.0350
0.0400
0.0350
0.0350
80,712
-0.00(-12.50%)
Sep 30, 2019
0.0400
0.0400
0.0400
0.0400
1,263
+0.00(+0.00%)
Sep 27, 2019
0.0400
0.0400
0.0350
0.0400
246,000
+0.00(+0.00%)
Sep 26, 2019
0.0350
0.0400
0.0350
0.0400
28,614
+0.00(+0.00%)
Sep 25, 2019
0.0350
0.0400
0.0350
0.0400
36,627
+0.00(+0.00%)
Sep 24, 2019
0.0450
0.0450
0.0400
0.0400
187,052
-0.00(-11.11%)
Sep 23, 2019
0.0500
0.0500
0.0400
0.0450
164,000
+0.00(+0.00%)
Sep 20, 2019
0.0450
0.0500
0.0450
0.0450
178,006
+0.00(+0.00%)
Sep 19, 2019
0.0450
0.0450
0.0450
0.0450
15,333
-0.01(-10.00%)
Sep 18, 2019
0.0450
0.0500
0.0450
0.0500
35,400
+0.01(+11.11%)
Sep 17, 2019
0.0500
0.0500
0.0450
0.0450
156,355
-0.01(-10.00%)
Sep 16, 2019
0.0450
0.0500
0.0450
0.0500
229,892
+0.01(+11.11%)
Sep 13, 2019
0.0450
0.0450
0.0450
0.0450
132,150
+0.00(+12.50%)
Sep 12, 2019
0.0400
0.0450
0.0400
0.0400
78,039
+0.00(+0.00%)
Sep 11, 2019
0.0450
0.0450
0.0350
0.0400
352,800
-0.00(-11.11%)
Sep 10, 2019
0.0500
0.0500
0.0450
0.0450
131,250
+0.00(+0.00%)
Sep 09, 2019
0.0500
0.0500
0.0450
0.0450
29,152
-0.01(-10.00%)
Sep 06, 2019
0.0500
0.0500
0.0450
0.0500
49,590
+0.00(+0.00%)
Sep 05, 2019
0.0500
0.0500
0.0450
0.0500
68,164
+0.00(+0.00%)
Sep 04, 2019
0.0500
0.0500
0.0450
0.0500
36,250
+0.00(+0.00%)
Sep 03, 2019
0.0550
0.0550
0.0450
0.0500
41,876
+0.00(+0.00%)
Aug 30, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 29, 2019
0.0550
0.0550
0.0450
0.0500
748,425
+0.00(+0.00%)
Aug 28, 2019
0.0550
0.0550
0.0500
0.0500
25,000
-0.00(-9.09%)
Aug 27, 2019
0.0500
0.0550
0.0450
0.0550
177,500
+0.00(+0.00%)
Aug 26, 2019
0.0600
0.0600
0.0500
0.0550
142,100
+0.00(+0.00%)
Aug 23, 2019
0.0550
0.0550
0.0550
0.0550
143,535
+0.00(+10.00%)
Aug 22, 2019
0.0600
0.0600
0.0500
0.0500
168,089
-0.00(-9.09%)
Aug 21, 2019
0.0550
0.0550
0.0500
0.0550
241,000
+0.00(+0.00%)
Aug 20, 2019
0.0550
0.0550
0.0550
0.0550
20,999
+0.00(+10.00%)
Aug 19, 2019
0.0500
0.0500
0.0500
0.0500
41,999
+0.00(+0.00%)
Aug 16, 2019
0.0550
0.0550
0.0500
0.0500
117,750
-0.00(-9.09%)
Aug 15, 2019
0.0600
0.0600
0.0500
0.0550
646,299
-0.00(-8.33%)
Aug 14, 2019
0.0550
0.0600
0.0550
0.0600
582,507
+0.00(+0.00%)
Aug 13, 2019
0.0600
0.0600
0.0550
0.0600
178,875
+0.00(+0.00%)
Aug 12, 2019
0.0650
0.0650
0.0600
0.0600
148,909
+0.00(+9.09%)
Aug 09, 2019
0.0650
0.0650
0.0550
0.0550
79,689
-0.00(-8.33%)
Aug 08, 2019
0.0600
0.0650
0.0600
0.0600
119,154
+0.00(+0.00%)
Aug 07, 2019
0.0600
0.0600
0.0550
0.0600
156,429
+0.00(+9.09%)
Aug 06, 2019
0.0650
0.0650
0.0550
0.0550
230,667
-0.00(-8.33%)
Aug 02, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 01, 2019
0.0650
0.0650
0.0600
0.0600
37,650
-0.01(-7.69%)
Jul 31, 2019
0.0700
0.0700
0.0650
0.0650
18,026
+0.00(+0.00%)
Jul 30, 2019
0.0700
0.0700
0.0650
0.0650
22,270
+0.00(+0.00%)
Jul 29, 2019
0.0650
0.0650
0.0600
0.0650
29,250
+0.00(+0.00%)
Jul 26, 2019
0.0700
0.0700
0.0600
0.0650
138,175
+0.00(+0.00%)
Jul 25, 2019
0.0650
0.0700
0.0600
0.0650
124,580
+0.00(+0.00%)
Jul 24, 2019
0.0750
0.0750
0.0650
0.0650
11,360
-0.01(-7.14%)
Jul 23, 2019
0.0750
0.0750
0.0700
0.0700
39,600
-0.00(-6.67%)
Jul 22, 2019
0.0650
0.0750
0.0650
0.0750
142,340
+0.01(+15.38%)
Jul 19, 2019
0.0650
0.0750
0.0650
0.0650
118,231
+0.00(+0.00%)
Jul 18, 2019
0.0700
0.0700
0.0650
0.0650
13,500
+0.00(+0.00%)
Jul 17, 2019
0.0700
0.0700
0.0650
0.0650
70,254
-0.01(-7.14%)
Jul 16, 2019
0.0600
0.0700
0.0600
0.0700
203,682
+0.00(+0.00%)
Jul 15, 2019
0.0650
0.0700
0.0650
0.0700
76,360
+0.01(+7.69%)
Jul 12, 2019
0.0600
0.0650
0.0600
0.0650
153,268
+0.01(+18.18%)
Jul 11, 2019
0.0550
0.0600
0.0550
0.0550
175,250
+0.00(+0.00%)
Jul 10, 2019
0.0600
0.0650
0.0550
0.0550
188,750
-0.00(-8.33%)
Jul 09, 2019
0.0650
0.0650
0.0600
0.0600
125,975
-0.01(-7.69%)
Jul 08, 2019
0.0650
0.0650
0.0600
0.0650
97,790
-0.01(-7.14%)
Jul 05, 2019
0.0700
0.0700
0.0650
0.0700
21,300
+0.01(+7.69%)
Jul 04, 2019
0.0700
0.0700
0.0650
0.0650
68,000
-0.01(-7.14%)
Jul 03, 2019
0.0700
0.0700
0.0650
0.0700
67,400
+0.01(+7.69%)
Jul 02, 2019
0.0700
0.0700
0.0650
0.0650
65,816
+0.00(+0.00%)
Jun 28, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 27, 2019
0.0650
0.0700
0.0650
0.0650
167,401
+0.00(+0.00%)
Jun 26, 2019
0.0700
0.0700
0.0600
0.0650
87,244
-0.01(-7.14%)
Jun 25, 2019
0.0750
0.0750
0.0650
0.0700
154,400
+0.00(+0.00%)
Jun 24, 2019
0.0700
0.0700
0.0700
0.0700
13,650
+0.00(+0.00%)
Jun 21, 2019
0.0700
0.0700
0.0700
0.0700
48,316
+0.01(+7.69%)
Jun 20, 2019
0.0700
0.0700
0.0650
0.0650
86,262
-0.01(-7.14%)
Jun 19, 2019
0.0700
0.0700
0.0650
0.0700
114,430
+0.00(+0.00%)
Jun 18, 2019
0.0650
0.0750
0.0650
0.0700
166,573
+0.00(+0.00%)
Jun 17, 2019
0.0700
0.0700
0.0700
0.0700
14,355
+0.00(+0.00%)
Jun 14, 2019
0.0750
0.0750
0.0650
0.0700
49,784
-0.00(-6.67%)
Jun 13, 2019
0.0750
0.0750
0.0700
0.0750
141,350
+0.00(+0.00%)
Jun 12, 2019
0.0800
0.0800
0.0750
0.0750
205,380
+0.00(+0.00%)
Jun 11, 2019
0.0750
0.0750
0.0750
0.0750
118,848
+0.00(+7.14%)
Jun 10, 2019
0.0750
0.0750
0.0700
0.0700
64,065
+0.00(+0.00%)
Jun 07, 2019
0.0750
0.0750
0.0700
0.0700
270,569
-0.00(-6.67%)
Jun 06, 2019
0.0750
0.0750
0.0700
0.0750
68,300
+0.00(+0.00%)
Jun 05, 2019
0.0750
0.0750
0.0650
0.0750
304,482
+0.00(+7.14%)
Jun 04, 2019
0.0750
0.0750
0.0650
0.0700
195,294
+0.00(+0.00%)
Jun 03, 2019
0.0700
0.0700
0.0700
0.0700
27,651
-0.00(-6.67%)
May 31, 2019
0.0750
0.0750
0.0650
0.0750
182,681
+0.00(+0.00%)
May 30, 2019
0.0750
0.0750
0.0700
0.0750
241,072
+0.00(+7.14%)
May 29, 2019
0.0800
0.0850
0.0700
0.0700
493,428
-0.01(-12.50%)
May 28, 2019
0.0850
0.0850
0.0800
0.0800
156,873
-0.01(-5.88%)
May 27, 2019
0.0900
0.0900
0.0800
0.0850
169,146
+0.01(+6.25%)
May 24, 2019
0.0850
0.0850
0.0800
0.0800
85,183
+0.00(+0.00%)
May 23, 2019
0.0800
0.0850
0.0800
0.0800
226,131
-0.01(-5.88%)
May 22, 2019
0.0850
0.0850
0.0800
0.0850
105,784
+0.01(+6.25%)
May 21, 2019
0.0800
0.0850
0.0800
0.0800
193,090
+0.00(+0.00%)
May 17, 2019
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
May 16, 2019
0.0800
0.0900
0.0800
0.0850
70,619
+0.01(+6.25%)
May 15, 2019
0.0900
0.0900
0.0800
0.0800
230,342
-0.01(-5.88%)
May 14, 2019
0.0900
0.0900
0.0800
0.0850
137,565
+0.00(+0.00%)
May 13, 2019
0.0900
0.0950
0.0800
0.0850
325,532
+0.00(+0.00%)
May 10, 2019
0.0750
0.0900
0.0750
0.0850
381,106
+0.01(+13.33%)
May 09, 2019
0.0800
0.0800
0.0700
0.0750
209,280
+0.00(+0.00%)
May 08, 2019
0.0750
0.0800
0.0750
0.0750
78,229
+0.00(+0.00%)
May 07, 2019
0.0800
0.0800
0.0700
0.0750
50,898
+0.00(+0.00%)
May 06, 2019
0.0750
0.0800
0.0700
0.0750
263,295
+0.00(+0.00%)
May 03, 2019
0.0800
0.0800
0.0750
0.0750
10,150
+0.00(+0.00%)
May 02, 2019
0.0800
0.0800
0.0700
0.0750
142,379
-0.01(-6.25%)
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.