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
Asia Broadband Inc
(OP:
AABB
)
0.0183
-0.0008 (-4.19%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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, 2019
0.0124
0.0138
0.0124
0.0138
204,644
+0.00(+11.29%)
Apr 26, 2019
0.0124
0.0124
0.0124
0
-0.00(-3.88%)
Apr 25, 2019
0.0096
0.0129
0.0096
0.0129
65,000
+0.00(+3.20%)
Apr 24, 2019
0.0129
0.0129
0.0125
0.0125
72,029
+0.00(+0.00%)
Apr 23, 2019
0.0125
0.0125
0.0125
0.0125
106,444
+0.00(+0.00%)
Apr 22, 2019
0.0125
0.0129
0.0125
0.0125
116,790
+0.00(+4.17%)
Apr 18, 2019
0.0100
0.0120
0.0100
0.0120
166,800
+0.00(+20.00%)
Apr 17, 2019
0.0106
0.0110
0.0100
0.0100
289,333
-0.00(-22.48%)
Apr 16, 2019
0.0120
0.0129
0.0115
0.0129
85,784
-0.00(-6.52%)
Apr 12, 2019
0.0138
0.0138
0.0138
0
+0.00(+15.00%)
Apr 11, 2019
0.0120
0.0120
0.0120
0.0120
18,300
-0.00(-13.67%)
Apr 10, 2019
0.0112
0.0140
0.0112
0.0139
214,052
+0.00(+12.10%)
Apr 09, 2019
0.0115
0.0124
0.0114
0.0124
52,800
-0.00(-0.80%)
Apr 08, 2019
0.0133
0.0139
0.0125
0.0125
27,000
+0.00(+20.19%)
Apr 05, 2019
0.0103
0.0140
0.0103
0.0104
190,800
-0.00(-11.86%)
Apr 04, 2019
0.0111
0.0140
0.0110
0.0118
201,000
-0.00(-20.81%)
Apr 03, 2019
0.0150
0.0150
0.0140
0.0149
51,500
-0.00(-0.67%)
Apr 02, 2019
0.0150
0.0150
0.0150
0.0150
12,000
+0.00(+5.63%)
Apr 01, 2019
0.0131
0.0142
0.0125
0.0142
135,700
+0.00(+1.43%)
Mar 29, 2019
0.0126
0.0140
0.0126
0.0140
50,500
-0.00(-6.67%)
Mar 28, 2019
0.0153
0.0158
0.0150
0.0150
126,971
-0.00(-5.66%)
Mar 27, 2019
0.0131
0.0160
0.0110
0.0159
45,900
-0.00(-0.62%)
Mar 26, 2019
0.0176
0.0176
0.0160
0.0160
84,200
+0.00(+0.00%)
Mar 25, 2019
0.0240
0.0240
0.0160
0.0160
137,035
+0.00(+0.00%)
Mar 21, 2019
0.0160
0.0160
0.0160
0
+0.00(+0.00%)
Mar 20, 2019
0.0177
0.0177
0.0160
0.0160
326,209
-0.00(-9.60%)
Mar 19, 2019
0.0177
0.0177
0.0142
0.0177
232,844
+0.00(+7.27%)
Mar 18, 2019
0.0121
0.0177
0.0101
0.0165
368,000
+0.00(+10.00%)
Mar 15, 2019
0.0150
0.0175
0.0150
0.0150
145,800
+0.00(+0.00%)
Mar 14, 2019
0.0160
0.0160
0.0130
0.0150
571,112
-0.00(-7.41%)
Mar 13, 2019
0.0163
0.0175
0.0162
0.0162
298,500
-0.00(-10.00%)
Mar 12, 2019
0.0150
0.0180
0.0150
0.0180
592,100
+0.00(+20.00%)
Mar 11, 2019
0.0160
0.0160
0.0127
0.0150
163,816
-0.00(-3.23%)
Mar 08, 2019
0.0127
0.0158
0.0127
0.0155
40,000
-0.00(-1.90%)
Mar 07, 2019
0.0160
0.0160
0.0127
0.0158
73,000
-0.00(-1.25%)
Mar 06, 2019
0.0131
0.0160
0.0131
0.0160
29,500
-0.00(-4.76%)
Mar 05, 2019
0.0169
0.0169
0.0121
0.0168
57,500
-0.00(-0.59%)
Mar 04, 2019
0.0121
0.0170
0.0121
0.0169
429,637
+0.00(+8.33%)
Mar 01, 2019
0.0215
0.0215
0.0122
0.0156
275,800
+0.00(+20.00%)
Feb 28, 2019
0.0120
0.0130
0.0120
0.0130
620,000
-0.00(-12.75%)
Feb 27, 2019
0.0159
0.0170
0.0120
0.0149
314,000
+0.00(+35.45%)
Feb 26, 2019
0.0166
0.0180
0.0110
0.0110
367,292
-0.01(-38.55%)
Feb 25, 2019
0.0195
0.0200
0.0152
0.0179
210,881
-0.00(-8.21%)
Feb 22, 2019
0.0205
0.0205
0.0161
0.0195
66,400
-0.00(-2.50%)
Feb 21, 2019
0.0220
0.0220
0.0161
0.0200
127,980
+0.00(+11.11%)
Feb 20, 2019
0.0179
0.0180
0.0179
0.0180
27,600
+0.00(+0.00%)
Feb 19, 2019
0.0212
0.0218
0.0180
0.0180
195,279
-0.00(-16.28%)
Feb 15, 2019
0.0200
0.0215
0.0190
0.0215
150,200
+0.00(+9.14%)
Feb 14, 2019
0.0180
0.0198
0.0180
0.0197
307,361
+0.00(+3.68%)
Feb 13, 2019
0.0190
0.0210
0.0180
0.0190
162,724
-0.00(-13.64%)
Feb 12, 2019
0.0187
0.0220
0.0180
0.0220
425,027
-0.00(-2.22%)
Feb 11, 2019
0.0209
0.0229
0.0180
0.0225
185,846
+0.00(+2.27%)
Feb 08, 2019
0.0239
0.0249
0.0176
0.0220
255,600
+0.00(+0.00%)
Feb 07, 2019
0.0230
0.0249
0.0167
0.0220
943,388
+0.00(+15.79%)
Feb 06, 2019
0.0222
0.0222
0.0173
0.0190
1,283,712
-0.00(-13.64%)
Feb 05, 2019
0.0220
0.0250
0.0200
0.0220
535,747
+0.00(+0.00%)
Feb 04, 2019
0.0185
0.0250
0.0156
0.0220
943,306
+0.00(+21.55%)
Feb 01, 2019
0.0299
0.0299
0.0173
0.0181
545,800
-0.01(-30.38%)
Jan 31, 2019
0.0260
0.0260
0.0220
0.0260
631,419
-0.00(-3.70%)
Jan 30, 2019
0.0310
0.0368
0.0242
0.0270
1,396,468
-0.00(-5.59%)
Jan 29, 2019
0.0222
0.0290
0.0222
0.0286
158,480
+0.00(+12.16%)
Jan 28, 2019
0.0221
0.0260
0.0219
0.0255
1,122,068
-0.00(-5.56%)
Jan 25, 2019
0.0299
0.0299
0.0180
0.0270
2,044,200
-0.00(-6.57%)
Jan 24, 2019
0.0370
0.0379
0.0255
0.0289
3,018,613
-0.00(-9.69%)
Jan 23, 2019
0.0320
0.0440
0.0315
0.0320
5,525,802
+0.00(+4.92%)
Jan 22, 2019
0.0300
0.0390
0.0270
0.0305
2,475,052
+0.00(+13.81%)
Jan 18, 2019
0.0162
0.0290
0.0161
0.0268
431,000
+0.01(+71.79%)
Jan 17, 2019
0.0183
0.0195
0.0150
0.0156
484,548
-0.00(-19.17%)
Jan 16, 2019
0.0258
0.0268
0.0170
0.0193
988,657
-0.00(-11.87%)
Jan 15, 2019
0.0100
0.0300
0.0095
0.0219
2,177,389
+0.01(+119.00%)
Jan 14, 2019
0.0070
0.0100
0.0070
0.0100
6,000
-0.00(-16.67%)
Jan 08, 2019
0.0120
0.0120
0.0120
0
+0.00(+0.00%)
Jan 03, 2019
0.0120
0.0120
0.0120
0
-0.00(-5.51%)
Dec 31, 2018
0.0127
0.0127
0.0127
0
-0.00(-1.55%)
Dec 28, 2018
0.0130
0.0130
0.0129
0.0129
40,000
-0.00(-20.37%)
Dec 26, 2018
0.0162
0.0162
0.0162
0
+0.01(+84.09%)
Dec 24, 2018
0.0070
0.0088
0.0060
0.0088
118,000
+0.00(+2.33%)
Dec 21, 2018
0.0071
0.0087
0.0061
0.0086
548,200
+0.00(+22.86%)
Dec 20, 2018
0.0090
0.0090
0.0070
0.0070
71,100
-0.00(-22.22%)
Dec 19, 2018
0.0072
0.0090
0.0068
0.0090
192,225
-0.00(-5.26%)
Dec 18, 2018
0.0080
0.0095
0.0078
0.0095
142,375
+0.00(+7.95%)
Dec 17, 2018
0.0104
0.0104
0.0088
0.0088
476,985
-0.00(-31.25%)
Dec 13, 2018
0.0128
0.0128
0.0128
0
-0.00(-1.54%)
Dec 12, 2018
0.0119
0.0135
0.0115
0.0130
155,985
+0.00(+9.24%)
Dec 11, 2018
0.0119
0.0119
0.0119
0.0119
10,000
-0.00(-0.83%)
Dec 10, 2018
0.0104
0.0135
0.0084
0.0120
254,802
+0.00(+15.38%)
Dec 07, 2018
0.0138
0.0150
0.0100
0.0104
263,600
-0.00(-30.67%)
Dec 06, 2018
0.0179
0.0179
0.0103
0.0150
323,090
-0.00(-16.20%)
Dec 04, 2018
0.0220
0.0220
0.0138
0.0179
234,800
-0.01(-33.70%)
Dec 03, 2018
0.0283
0.0283
0.0220
0.0270
223,471
+0.00(+1.89%)
Nov 30, 2018
0.0265
0.0265
0.0265
0.0265
14,000
+0.00(+6.00%)
Nov 29, 2018
0.0217
0.0250
0.0217
0.0250
50,900
+0.00(+11.11%)
Nov 28, 2018
0.0200
0.0225
0.0188
0.0225
329,500
-0.00(-10.00%)
Nov 27, 2018
0.0225
0.0250
0.0225
0.0250
50,000
+0.00(+0.00%)
Nov 26, 2018
0.0198
0.0250
0.0198
0.0250
21,500
-0.00(-9.09%)
Nov 21, 2018
0.0275
0.0275
0.0275
0
+0.00(+1.85%)
Nov 20, 2018
0.0217
0.0270
0.0198
0.0270
129,700
+0.00(+0.00%)
Nov 19, 2018
0.0285
0.0285
0.0250
0.0270
236,774
-0.01(-22.86%)
Nov 16, 2018
0.0350
0.0418
0.0289
0.0350
88,000
-0.01(-21.35%)
Nov 15, 2018
0.0350
0.0445
0.0275
0.0445
77,814
+0.01(+27.14%)
Nov 13, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Nov 12, 2018
0.0285
0.0350
0.0285
0.0300
28,200
-0.01(-25.00%)
Nov 08, 2018
0.0400
0.0400
0.0400
0
-0.00(-10.91%)
Nov 07, 2018
0.0320
0.0450
0.0320
0.0449
34,200
+0.01(+40.75%)
Nov 06, 2018
0.0300
0.0319
0.0295
0.0319
46,500
+0.00(+8.14%)
Nov 05, 2018
0.0263
0.0300
0.0250
0.0295
101,174
-0.00(-1.67%)
Nov 02, 2018
0.0325
0.0325
0.0264
0.0300
47,900
-0.00(-7.69%)
Nov 01, 2018
0.0325
0.0325
0.0325
0.0325
15,700
+0.00(+0.00%)
Oct 31, 2018
0.0300
0.0325
0.0267
0.0325
186,500
-0.01(-22.06%)
Oct 30, 2018
0.0420
0.0420
0.0300
0.0417
57,000
-0.00(-0.71%)
Oct 29, 2018
0.0388
0.0420
0.0388
0.0420
29,500
+0.00(+7.69%)
Oct 26, 2018
0.0340
0.0399
0.0340
0.0390
15,600
+0.00(+14.71%)
Oct 25, 2018
0.0345
0.0385
0.0300
0.0340
118,538
-0.00(-2.86%)
Oct 24, 2018
0.0500
0.0625
0.0300
0.0350
813,221
-0.01(-30.00%)
Oct 23, 2018
0.0500
0.0500
0.0500
0.0500
3,000
+0.00(+0.00%)
Oct 22, 2018
0.0450
0.0600
0.0358
0.0500
53,600
-0.01(-16.67%)
Oct 19, 2018
0.0455
0.0600
0.0450
0.0600
46,900
-0.00(-4.61%)
Oct 18, 2018
0.0629
0.0629
0.0629
5
+0.00(+0.00%)
Oct 17, 2018
0.0620
0.0629
0.0620
0.0629
5,700
+0.00(+5.36%)
Oct 16, 2018
0.0585
0.0600
0.0450
0.0597
92,315
-0.01(-19.32%)
Oct 12, 2018
0.0740
0.0740
0.0740
0
+0.02(+35.78%)
Oct 09, 2018
0.0545
0.0545
0.0545
0
+0.00(+9.00%)
Oct 08, 2018
0.0357
0.0500
0.0357
0.0500
174,300
-0.01(-15.68%)
Oct 05, 2018
0.0533
0.0600
0.0471
0.0593
94,700
+0.00(+0.00%)
Oct 04, 2018
0.0487
0.0593
0.0487
0.0593
26,535
+0.01(+12.52%)
Oct 02, 2018
0.0527
0.0527
0.0527
0
+0.00(+6.68%)
Oct 01, 2018
0.0465
0.0502
0.0465
0.0494
66,600
-0.01(-10.34%)
Sep 28, 2018
0.0563
0.0588
0.0465
0.0551
185,400
-0.00(-5.49%)
Sep 27, 2018
0.0500
0.0600
0.0500
0.0583
187,777
+0.01(+9.59%)
Sep 26, 2018
0.0481
0.0532
0.0474
0.0532
415,000
+0.00(+0.38%)
Sep 25, 2018
0.0505
0.0532
0.0474
0.0530
186,230
-0.00(-0.93%)
Sep 24, 2018
0.0501
0.0550
0.0500
0.0535
180,363
-0.00(-6.14%)
Sep 21, 2018
0.0500
0.0579
0.0451
0.0570
119,800
+0.00(+3.64%)
Sep 20, 2018
0.0515
0.0550
0.0475
0.0550
225,501
-0.00(-7.72%)
Sep 19, 2018
0.0500
0.0600
0.0500
0.0596
367,787
+0.01(+19.68%)
Sep 18, 2018
0.0585
0.0585
0.0453
0.0498
51,529
-0.00(-0.60%)
Sep 17, 2018
0.0439
0.0585
0.0432
0.0501
103,485
-0.01(-19.84%)
Sep 14, 2018
0.0443
0.0625
0.0414
0.0625
43,000
+0.01(+11.61%)
Sep 13, 2018
0.0413
0.0560
0.0413
0.0560
102,629
+0.01(+16.67%)
Sep 12, 2018
0.0500
0.0500
0.0449
0.0480
276,247
-0.00(-7.69%)
Sep 11, 2018
0.0520
0.0520
0.0520
0.0520
10,000
-0.00(-4.41%)
Sep 10, 2018
0.0544
0.0544
0.0544
0.0544
12,500
+0.00(+0.74%)
Sep 07, 2018
0.0600
0.0750
0.0540
0.0540
96,000
-0.01(-10.15%)
Sep 06, 2018
0.0600
0.0650
0.0600
0.0601
96,301
-0.01(-10.96%)
Sep 05, 2018
0.0603
0.0675
0.0603
0.0675
8,000
-0.01(-10.00%)
Sep 04, 2018
0.0532
0.0750
0.0482
0.0750
125,000
+0.00(+1.35%)
Aug 31, 2018
0.0740
0.0740
0.0740
0
+0.01(+10.28%)
Aug 30, 2018
0.0671
0.0671
0.0671
0.0671
7,000
-0.00(-1.32%)
Aug 29, 2018
0.0696
0.0696
0.0620
0.0680
57,750
-0.00(-2.86%)
Aug 28, 2018
0.0700
0.0967
0.0658
0.0700
419,840
-0.02(-22.22%)
Aug 27, 2018
0.0478
0.1029
0.0478
0.0900
393,751
+0.03(+45.87%)
Aug 24, 2018
0.0590
0.0617
0.0590
0.0617
37,900
+0.00(+4.58%)
Aug 23, 2018
0.0582
0.0590
0.0582
0.0590
2,750
+0.01(+11.74%)
Aug 22, 2018
0.0548
0.0550
0.0431
0.0528
83,190
-0.01(-16.06%)
Aug 21, 2018
0.0590
0.0629
0.0543
0.0629
54,100
+0.01(+25.80%)
Aug 20, 2018
0.0500
0.0599
0.0500
0.0500
157,700
-0.00(-1.77%)
Aug 17, 2018
0.0556
0.0556
0.0509
0.0509
8,500
+0.00(+2.21%)
Aug 16, 2018
0.0369
0.0498
0.0369
0.0498
126,500
-0.01(-11.86%)
Aug 15, 2018
0.0569
0.0569
0.0500
0.0565
127,400
-0.01(-9.74%)
Aug 14, 2018
0.0666
0.0666
0.0560
0.0626
247,557
-0.00(-1.26%)
Aug 13, 2018
0.0620
0.0680
0.0548
0.0634
403,823
+0.00(+3.26%)
Aug 10, 2018
0.0610
0.0620
0.0600
0.0614
36,900
-0.01(-9.71%)
Aug 09, 2018
0.0695
0.0784
0.0605
0.0680
189,002
-0.01(-15.00%)
Aug 08, 2018
0.0800
0.0800
0.0760
0.0800
3,528
+0.00(+0.63%)
Aug 07, 2018
0.0950
0.1000
0.0700
0.0795
409,968
-0.02(-20.50%)
Aug 06, 2018
0.0691
0.1000
0.0600
0.1000
321,240
+0.04(+66.94%)
Aug 03, 2018
0.0649
0.0694
0.0575
0.0599
185,300
-0.00(-0.17%)
Aug 02, 2018
0.0600
0.0600
0.0600
0.0600
2,500
+0.00(+0.00%)
Aug 01, 2018
0.0695
0.0696
0.0596
0.0600
212,300
-0.01(-14.29%)
Jul 31, 2018
0.0790
0.0800
0.0610
0.0700
62,385
-0.02(-22.14%)
Jul 30, 2018
0.0700
0.0900
0.0700
0.0899
62,109
+0.02(+28.98%)
Jul 27, 2018
0.0460
0.0697
0.0449
0.0697
197,900
+0.03(+62.09%)
Jul 26, 2018
0.0450
0.0465
0.0317
0.0430
311,689
-0.00(-4.44%)
Jul 25, 2018
0.0450
0.0450
0.0430
0.0450
52,108
+0.00(+0.00%)
Jul 24, 2018
0.0450
0.0450
0.0450
0.0450
2,500
+0.00(+0.00%)
Jul 23, 2018
0.0400
0.0450
0.0400
0.0450
241,003
+0.00(+9.86%)
Jul 20, 2018
0.0380
0.0410
0.0326
0.0410
14,000
-0.00(-2.48%)
Jul 19, 2018
0.0400
0.0450
0.0400
0.0420
28,800
+0.00(+5.00%)
Jul 18, 2018
0.0400
0.0440
0.0370
0.0400
110,541
-0.00(-8.15%)
Jul 17, 2018
0.0380
0.0450
0.0380
0.0435
65,490
-0.00(-3.22%)
Jul 16, 2018
0.0500
0.0500
0.0420
0.0450
51,894
-0.00(-0.55%)
Jul 13, 2018
0.0500
0.0560
0.0452
0.0452
126,909
-0.00(-9.32%)
Jul 12, 2018
0.0475
0.0499
0.0430
0.0499
331,215
+0.00(+4.61%)
Jul 11, 2018
0.0380
0.0477
0.0380
0.0477
275,000
+0.01(+40.29%)
Jul 10, 2018
0.0400
0.0410
0.0340
0.0340
67,500
-0.01(-15.00%)
Jul 09, 2018
0.0320
0.0400
0.0301
0.0400
332,000
+0.01(+25.00%)
Jul 06, 2018
0.0270
0.0320
0.0270
0.0320
169,500
+0.00(+6.67%)
Jul 05, 2018
0.0360
0.0360
0.0272
0.0300
95,469
-0.00(-11.76%)
Jul 03, 2018
0.0340
0.0340
0.0340
0
-0.00(-8.11%)
Jul 02, 2018
0.0320
0.0370
0.0280
0.0370
181,500
+0.01(+17.46%)
Jun 29, 2018
0.0295
0.0377
0.0285
0.0315
113,200
+0.00(+5.00%)
Jun 28, 2018
0.0370
0.0370
0.0264
0.0300
435,925
-0.01(-18.92%)
Jun 27, 2018
0.0350
0.0370
0.0310
0.0370
384,057
+0.00(+5.71%)
Jun 26, 2018
0.0350
0.0263
0.0350
208,000
+0.01(+16.67%)
Jun 25, 2018
0.0232
0.0350
0.0232
0.0300
758,200
+0.01(+29.31%)
Jun 22, 2018
0.0289
0.0289
0.0224
0.0232
290,000
+0.00(+3.57%)
Jun 21, 2018
0.0236
0.0215
0.0224
194,600
+0.00(+4.19%)
Jun 20, 2018
0.0220
0.0289
0.0200
0.0215
504,734
+0.00(+19.44%)
Jun 19, 2018
0.0171
0.0180
0.0161
0.0180
105,000
-0.00(-18.18%)
Jun 18, 2018
0.0298
0.0298
0.0170
0.0220
22,250
+0.00(+29.03%)
Jun 15, 2018
0.0170
0.0170
0.0170
0.0170
10,000
-0.00(-18.81%)
Jun 14, 2018
0.0240
0.0270
0.0165
0.0210
592,154
+0.00(+5.00%)
Jun 13, 2018
0.0200
0.0200
0.0130
0.0200
98,000
+0.00(+17.65%)
Jun 12, 2018
0.0200
0.0220
0.0170
0.0170
226,254
-0.00(-15.00%)
Jun 11, 2018
0.0150
0.0300
0.0150
0.0200
680,609
+0.01(+60.00%)
Jun 07, 2018
0.0125
0.0125
0.0125
0
-0.00(-16.67%)
Jun 06, 2018
0.0154
0.0154
0.0150
0.0150
110,000
+0.00(+25.00%)
May 29, 2018
0.0120
0.0120
0.0120
0
-0.01(-29.41%)
May 25, 2018
0.0170
0.0170
0.0170
0
+0.00(+1.49%)
May 24, 2018
0.0139
0.0175
0.0120
0.0168
105,000
+0.01(+67.50%)
May 16, 2018
0.0100
0.0100
0.0100
0
-0.01(-40.83%)
May 07, 2018
0.0169
0.0169
0.0169
0
+0.01(+63.44%)
May 04, 2018
0.0103
0.0103
0.0103
0.0103
10,000
-0.01(-42.56%)
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.