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
Flowr Corp
(OP:
FLWPF
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 11:16 AM EDT, Jun 6, 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 (%)
May 28, 2021
0.2010
0.2010
0.1853
0.1985
189,864
+0.01(+4.47%)
May 27, 2021
0.1877
0.1900
0.1776
0.1900
172,431
+0.01(+5.97%)
May 26, 2021
0.1914
0.1914
0.1697
0.1793
771,714
-0.00(-2.08%)
May 25, 2021
0.2003
0.2003
0.1800
0.1831
598,860
-0.02(-8.91%)
May 24, 2021
0.1948
0.2198
0.1948
0.2010
17,712
+0.01(+3.18%)
May 21, 2021
0.1921
0.2042
0.1921
0.1948
60,193
-0.00(-1.62%)
May 20, 2021
0.2023
0.2023
0.1956
0.1980
38,213
-0.00(-1.00%)
May 19, 2021
0.2028
0.2078
0.2000
0.2000
56,843
-0.00(-1.82%)
May 18, 2021
0.1919
0.2045
0.1919
0.2037
10,651
+0.00(+2.36%)
May 17, 2021
0.2092
0.2092
0.1932
0.1990
107,076
+0.00(+0.45%)
May 14, 2021
0.2000
0.2071
0.1981
0.1981
98,788
-0.00(-0.95%)
May 13, 2021
0.2020
0.2100
0.1938
0.2000
101,678
+0.00(+0.40%)
May 12, 2021
0.2007
0.2076
0.1982
0.1992
219,827
-0.00(-2.11%)
May 11, 2021
0.2130
0.2157
0.1935
0.2035
507,014
-0.02(-7.42%)
May 10, 2021
0.2186
0.2332
0.2119
0.2198
169,712
-0.00(-1.92%)
May 07, 2021
0.2206
0.2278
0.2188
0.2241
69,865
+0.01(+3.41%)
May 06, 2021
0.2080
0.2301
0.2080
0.2167
54,414
+0.00(+0.65%)
May 05, 2021
0.2182
0.2204
0.2153
0.2153
91,169
-0.00(-2.18%)
May 04, 2021
0.2200
0.2241
0.2150
0.2201
394,599
-0.00(-2.00%)
May 03, 2021
0.2329
0.2450
0.2246
0.2246
277,729
-0.00(-1.23%)
Apr 30, 2021
0.2413
0.2413
0.2196
0.2274
63,700
-0.00(-0.35%)
Apr 29, 2021
0.2580
0.2580
0.2228
0.2282
163,136
-0.02(-8.72%)
Apr 28, 2021
0.2410
0.2505
0.2303
0.2500
166,329
+0.01(+2.80%)
Apr 27, 2021
0.2187
0.2461
0.2187
0.2432
182,062
+0.02(+7.42%)
Apr 26, 2021
0.2255
0.2291
0.2153
0.2264
94,693
+0.00(+0.58%)
Apr 23, 2021
0.2328
0.2328
0.2157
0.2251
110,400
+0.01(+2.32%)
Apr 22, 2021
0.2490
0.2490
0.2200
0.2200
180,220
-0.01(-3.93%)
Apr 21, 2021
0.2346
0.2346
0.2209
0.2290
48,957
+0.01(+3.01%)
Apr 20, 2021
0.2204
0.2333
0.2200
0.2223
123,693
-0.01(-2.41%)
Apr 19, 2021
0.2407
0.2492
0.2238
0.2278
384,193
-0.02(-8.70%)
Apr 16, 2021
0.2569
0.2569
0.2436
0.2495
69,100
-0.00(-0.95%)
Apr 15, 2021
0.2400
0.2600
0.2400
0.2519
155,530
-0.00(-0.32%)
Apr 14, 2021
0.2467
0.2554
0.2467
0.2527
12,225
-0.00(-0.24%)
Apr 13, 2021
0.2433
0.2600
0.2418
0.2533
160,135
+0.00(+0.88%)
Apr 12, 2021
0.2600
0.2600
0.2448
0.2511
66,192
-0.01(-3.42%)
Apr 09, 2021
0.2530
0.2601
0.2503
0.2600
165,700
+0.01(+2.00%)
Apr 08, 2021
0.2474
0.2591
0.2435
0.2549
103,316
+0.01(+3.58%)
Apr 07, 2021
0.2786
0.2786
0.2447
0.2461
172,490
-0.02(-6.99%)
Apr 06, 2021
0.2759
0.2759
0.2571
0.2646
65,458
+0.00(+0.38%)
Apr 05, 2021
0.2700
0.2700
0.2521
0.2636
67,677
+0.01(+4.56%)
Apr 01, 2021
0.2485
0.2535
0.2460
0.2521
28,000
+0.01(+2.52%)
Mar 31, 2021
0.2476
0.2512
0.2400
0.2459
179,155
-0.00(-0.04%)
Mar 30, 2021
0.2500
0.2500
0.2399
0.2460
116,802
-0.01(-3.45%)
Mar 29, 2021
0.2633
0.2633
0.2491
0.2548
33,641
-0.00(-1.58%)
Mar 26, 2021
0.2550
0.2750
0.2541
0.2589
116,900
-0.00(-0.27%)
Mar 25, 2021
0.2551
0.2721
0.2550
0.2596
121,596
-0.01(-3.21%)
Mar 24, 2021
0.2950
0.3000
0.2682
0.2682
88,332
-0.01(-2.69%)
Mar 23, 2021
0.2890
0.2913
0.2736
0.2756
235,367
-0.01(-4.67%)
Mar 22, 2021
0.3080
0.3080
0.2806
0.2891
118,377
+0.00(+1.33%)
Mar 19, 2021
0.3030
0.3030
0.2759
0.2853
109,700
+0.01(+3.75%)
Mar 18, 2021
0.2735
0.3100
0.2680
0.2750
339,308
+0.00(+0.22%)
Mar 17, 2021
0.2600
0.2800
0.2500
0.2744
123,508
+0.02(+6.40%)
Mar 16, 2021
0.2800
0.2800
0.2524
0.2579
128,070
+0.00(+0.39%)
Mar 15, 2021
0.2710
0.2710
0.2500
0.2569
131,595
+0.00(+0.59%)
Mar 12, 2021
0.2588
0.2670
0.2482
0.2554
226,800
-0.00(-1.66%)
Mar 11, 2021
0.2637
0.2700
0.2517
0.2597
203,883
+0.00(+1.64%)
Mar 10, 2021
0.2614
0.2614
0.2430
0.2555
147,620
+0.00(+0.95%)
Mar 09, 2021
0.2760
0.2760
0.2390
0.2531
110,655
-0.00(-1.79%)
Mar 08, 2021
0.2568
0.2673
0.2420
0.2577
251,300
+0.01(+4.54%)
Mar 05, 2021
0.2500
0.2689
0.2408
0.2465
557,900
-0.02(-8.43%)
Mar 04, 2021
0.2753
0.2809
0.2600
0.2692
258,993
-0.01(-3.86%)
Mar 03, 2021
0.2900
0.2936
0.2767
0.2800
166,222
-0.01(-4.11%)
Mar 02, 2021
0.3058
0.3058
0.2900
0.2920
119,647
-0.01(-2.67%)
Mar 01, 2021
0.2929
0.3006
0.2800
0.3000
92,496
+0.01(+4.82%)
Feb 26, 2021
0.2927
0.2953
0.2800
0.2862
154,800
-0.01(-3.96%)
Feb 25, 2021
0.3151
0.3206
0.2933
0.2980
89,277
-0.01(-4.27%)
Feb 24, 2021
0.3078
0.3113
0.2935
0.3113
326,487
+0.02(+5.88%)
Feb 23, 2021
0.3298
0.3298
0.2743
0.2940
444,561
-0.03(-9.82%)
Feb 22, 2021
0.3265
0.3550
0.3200
0.3260
331,940
-0.01(-3.52%)
Feb 19, 2021
0.3360
0.3615
0.3316
0.3379
412,400
-0.00(-0.56%)
Feb 18, 2021
0.3674
0.3804
0.3348
0.3398
228,234
-0.03(-7.49%)
Feb 17, 2021
0.3810
0.3930
0.3450
0.3673
262,651
-0.01(-3.27%)
Feb 16, 2021
0.3952
0.4110
0.3619
0.3797
291,788
+0.00(+0.24%)
Feb 12, 2021
0.3800
0.4015
0.3700
0.3788
417,900
-0.01(-2.82%)
Feb 11, 2021
0.5500
0.5500
0.3761
0.3898
832,052
-0.09(-18.79%)
Feb 10, 2021
0.4208
0.5401
0.4179
0.4800
1,205,326
+0.10(+26.52%)
Feb 09, 2021
0.3110
0.3845
0.3110
0.3794
711,360
+0.06(+18.97%)
Feb 08, 2021
0.3054
0.3402
0.2977
0.3189
352,875
+0.02(+8.10%)
Feb 05, 2021
0.3079
0.3079
0.2874
0.2950
231,100
-0.01(-1.67%)
Feb 04, 2021
0.2952
0.3050
0.2840
0.3000
218,043
+0.01(+1.69%)
Feb 03, 2021
0.2930
0.2950
0.2700
0.2950
320,294
+0.02(+6.50%)
Feb 02, 2021
0.2801
0.2841
0.2700
0.2770
126,576
-0.00(-1.07%)
Feb 01, 2021
0.2834
0.2902
0.2692
0.2800
128,614
+0.00(+1.38%)
Jan 29, 2021
0.2913
0.3029
0.2733
0.2762
209,700
-0.02(-7.84%)
Jan 28, 2021
0.2863
0.2997
0.2677
0.2997
59,234
+0.03(+9.66%)
Jan 27, 2021
0.2869
0.2907
0.2690
0.2733
143,382
-0.01(-4.11%)
Jan 26, 2021
0.2905
0.3020
0.2742
0.2850
179,048
-0.01(-2.26%)
Jan 25, 2021
0.3100
0.3100
0.2829
0.2916
241,829
-0.02(-7.75%)
Jan 22, 2021
0.3490
0.3490
0.3088
0.3161
232,200
-0.01(-4.21%)
Jan 21, 2021
0.3363
0.3363
0.3040
0.3300
206,080
+0.00(+0.89%)
Jan 20, 2021
0.3299
0.3343
0.3200
0.3271
75,784
+0.00(+1.21%)
Jan 19, 2021
0.3291
0.3610
0.3152
0.3232
504,221
+0.00(+1.00%)
Jan 15, 2021
0.3445
0.3497
0.3200
0.3200
259,500
-0.01(-2.44%)
Jan 14, 2021
0.2994
0.3299
0.2994
0.3280
266,399
+0.03(+9.52%)
Jan 13, 2021
0.3002
0.3106
0.2897
0.2995
122,485
-0.00(-0.13%)
Jan 12, 2021
0.2887
0.3035
0.2887
0.2999
64,579
+0.00(+0.64%)
Jan 11, 2021
0.2872
0.2994
0.2872
0.2980
119,123
+0.00(+1.43%)
Jan 08, 2021
0.3289
0.3289
0.2855
0.2938
203,900
-0.02(-6.73%)
Jan 07, 2021
0.3118
0.3280
0.3081
0.3150
170,155
+0.01(+1.88%)
Jan 06, 2021
0.2800
0.3092
0.2780
0.3092
148,777
+0.03(+11.83%)
Jan 05, 2021
0.2615
0.2799
0.2600
0.2765
88,055
+0.02(+6.35%)
Jan 04, 2021
0.2728
0.2728
0.2490
0.2600
184,883
+0.00(+0.78%)
Dec 31, 2020
0.2580
0.2580
0.2580
250,947
-0.02(-6.45%)
Dec 30, 2020
0.2730
0.2981
0.2710
0.2758
250,947
-0.02(-5.58%)
Dec 29, 2020
0.3155
0.3209
0.2801
0.2921
239,368
-0.03(-8.72%)
Dec 28, 2020
0.3200
0.3299
0.2777
0.3200
193,209
-0.01(-1.54%)
Dec 24, 2020
0.3284
0.3386
0.3200
0.3250
114,000
-0.01(-2.08%)
Dec 23, 2020
0.3040
0.3319
0.3040
0.3319
66,494
+0.02(+6.24%)
Dec 22, 2020
0.3152
0.3190
0.2930
0.3124
214,154
+0.01(+2.33%)
Dec 21, 2020
0.3287
0.3316
0.2995
0.3053
145,452
-0.01(-4.59%)
Dec 18, 2020
0.3304
0.3312
0.3195
0.3200
192,900
+0.01(+3.23%)
Dec 17, 2020
0.2686
0.3430
0.2581
0.3100
910,439
+0.05(+19.23%)
Dec 16, 2020
0.2650
0.2704
0.2501
0.2600
164,933
+0.00(+0.00%)
Dec 15, 2020
0.2579
0.2728
0.2539
0.2600
314,959
-0.00(-0.88%)
Dec 14, 2020
0.2783
0.2903
0.2600
0.2623
107,621
-0.02(-6.32%)
Dec 11, 2020
0.3016
0.3100
0.2611
0.2800
497,200
-0.03(-9.65%)
Dec 10, 2020
0.3201
0.3395
0.3090
0.3099
151,599
-0.02(-4.82%)
Dec 09, 2020
0.3830
0.3830
0.3256
0.3256
189,641
-0.03(-7.94%)
Dec 08, 2020
0.3614
0.3614
0.3448
0.3537
62,241
-0.00(-0.76%)
Dec 07, 2020
0.3700
0.3887
0.3564
0.3564
93,708
-0.03(-6.90%)
Dec 04, 2020
0.3800
0.3848
0.3680
0.3828
217,100
+0.01(+2.63%)
Dec 03, 2020
0.3483
0.3755
0.3483
0.3730
72,747
+0.01(+1.86%)
Dec 02, 2020
0.3610
0.3690
0.3498
0.3662
72,835
+0.01(+3.15%)
Dec 01, 2020
0.3600
0.3798
0.3485
0.3550
180,043
-0.01(-3.53%)
Nov 30, 2020
0.3683
0.3750
0.3465
0.3680
95,975
+0.01(+4.13%)
Nov 27, 2020
0.3452
0.3811
0.3448
0.3534
129,600
+0.01(+2.73%)
Nov 25, 2020
0.3266
0.3499
0.3266
0.3440
65,800
-0.01(-1.49%)
Nov 24, 2020
0.3000
0.3709
0.3000
0.3492
267,074
+0.03(+10.58%)
Nov 23, 2020
0.3239
0.3340
0.3072
0.3158
132,357
-0.02(-6.62%)
Nov 20, 2020
0.3276
0.3393
0.3236
0.3382
76,200
+0.01(+2.48%)
Nov 19, 2020
0.3376
0.3426
0.3270
0.3300
36,444
-0.00(-1.20%)
Nov 18, 2020
0.3308
0.3450
0.3304
0.3340
67,688
-0.00(-1.10%)
Nov 17, 2020
0.3401
0.3401
0.3239
0.3377
39,425
+0.01(+2.30%)
Nov 16, 2020
0.3159
0.3391
0.3100
0.3301
49,678
-0.01(-2.91%)
Nov 13, 2020
0.3280
0.3548
0.3280
0.3400
590,800
-0.00(-0.29%)
Nov 12, 2020
0.3468
0.3566
0.3410
0.3410
18,266
-0.01(-1.73%)
Nov 11, 2020
0.3549
0.3549
0.3400
0.3470
9,155
-0.01(-2.36%)
Nov 10, 2020
0.3739
0.3778
0.3410
0.3554
57,788
-0.01(-2.04%)
Nov 09, 2020
0.3458
0.3797
0.3400
0.3628
84,170
+0.04(+13.38%)
Nov 06, 2020
0.3407
0.3407
0.3100
0.3200
59,900
+0.01(+2.96%)
Nov 05, 2020
0.3380
0.3380
0.3108
0.3108
155,060
-0.02(-7.42%)
Nov 04, 2020
0.3336
0.3424
0.3200
0.3357
80,137
-0.00(-1.26%)
Nov 03, 2020
0.3312
0.3493
0.3312
0.3400
28,771
-0.00(-0.29%)
Nov 02, 2020
0.3226
0.3420
0.3226
0.3410
20,699
+0.01(+3.21%)
Oct 30, 2020
0.3600
0.3600
0.3300
0.3304
69,400
-0.02(-6.11%)
Oct 29, 2020
0.3400
0.3587
0.3400
0.3519
8,113
+0.01(+2.74%)
Oct 28, 2020
0.3625
0.3670
0.3425
0.3425
40,073
-0.03(-7.28%)
Oct 27, 2020
0.3739
0.3755
0.3630
0.3694
103,794
+0.00(+0.52%)
Oct 26, 2020
0.3970
0.3970
0.3621
0.3675
32,510
-0.00(-0.65%)
Oct 23, 2020
0.3746
0.3823
0.3699
0.3699
30,300
+0.00(+1.31%)
Oct 22, 2020
0.3700
0.3835
0.3523
0.3651
44,201
-0.01(-2.59%)
Oct 21, 2020
0.3676
0.3749
0.3555
0.3748
21,159
+0.00(+0.62%)
Oct 20, 2020
0.3798
0.4958
0.3425
0.3725
77,592
+0.02(+4.46%)
Oct 19, 2020
0.3475
0.3753
0.3475
0.3566
34,755
+0.00(+0.59%)
Oct 16, 2020
0.3618
0.3618
0.3490
0.3545
13,500
+0.00(+1.37%)
Oct 15, 2020
0.3190
0.3509
0.3190
0.3497
20,210
+0.00(+1.36%)
Oct 14, 2020
0.3406
0.3559
0.3402
0.3450
15,213
-0.01(-2.27%)
Oct 13, 2020
0.3500
0.3610
0.3463
0.3530
36,040
+0.02(+4.56%)
Oct 12, 2020
0.4100
0.4100
0.3001
0.3376
24,876
-0.01(-1.49%)
Oct 09, 2020
0.3204
0.3534
0.3170
0.3427
91,600
+0.02(+7.09%)
Oct 08, 2020
0.3154
0.3275
0.3144
0.3200
35,053
-0.00(-0.50%)
Oct 07, 2020
0.3100
0.3253
0.3008
0.3216
13,767
+0.01(+3.38%)
Oct 06, 2020
0.3190
0.3369
0.3018
0.3111
13,715
-0.01(-2.66%)
Oct 05, 2020
0.3197
0.3347
0.3196
0.3196
12,863
+0.01(+3.43%)
Oct 02, 2020
0.3042
0.3117
0.3000
0.3090
13,000
+0.01(+3.00%)
Oct 01, 2020
0.3105
0.3105
0.2950
0.3000
61,862
+0.00(+0.00%)
Sep 30, 2020
0.3265
0.3265
0.2964
0.3000
68,457
-0.03(-8.20%)
Sep 29, 2020
0.3074
0.3268
0.2800
0.3268
146,358
+0.01(+4.34%)
Sep 28, 2020
0.3201
0.3340
0.3087
0.3132
35,220
-0.01(-2.16%)
Sep 25, 2020
0.3200
0.3299
0.3100
0.3201
32,600
-0.01(-2.02%)
Sep 24, 2020
0.3415
0.3417
0.3200
0.3267
341,462
-0.00(-1.24%)
Sep 23, 2020
0.3504
0.3555
0.3300
0.3308
23,370
-0.00(-1.25%)
Sep 22, 2020
0.3295
0.3500
0.3200
0.3350
8,506
-0.01(-1.53%)
Sep 21, 2020
0.3430
0.3430
0.3375
0.3402
4,073
-0.00(-0.53%)
Sep 18, 2020
0.3300
0.3539
0.3300
0.3420
62,300
-0.00(-1.41%)
Sep 17, 2020
0.3793
0.4044
0.3391
0.3469
98,419
-0.02(-5.55%)
Sep 16, 2020
0.3699
0.3750
0.3590
0.3673
36,244
-0.00(-0.73%)
Sep 15, 2020
0.3800
0.3800
0.3626
0.3700
43,726
+0.00(+0.95%)
Sep 14, 2020
0.3721
0.4133
0.3626
0.3665
35,468
+0.02(+4.56%)
Sep 11, 2020
0.3319
0.3505
0.3319
0.3505
5,900
+0.02(+5.70%)
Sep 10, 2020
0.3400
0.3400
0.3300
0.3316
47,380
-0.00(-1.25%)
Sep 09, 2020
0.3300
0.3448
0.3300
0.3358
20,118
+0.01(+2.07%)
Sep 08, 2020
0.3350
0.3400
0.3290
0.3290
43,837
-0.01(-3.24%)
Sep 04, 2020
0.3500
0.3500
0.3352
0.3400
24,600
+0.00(+1.43%)
Sep 03, 2020
0.3511
0.3590
0.3350
0.3352
119,071
-0.02(-6.63%)
Sep 02, 2020
0.3699
0.3771
0.3590
0.3590
52,138
-0.01(-3.73%)
Sep 01, 2020
0.3858
0.3858
0.3629
0.3729
16,617
-0.00(-0.67%)
Aug 31, 2020
0.3370
0.3861
0.3370
0.3754
57,136
+0.02(+6.86%)
Aug 28, 2020
0.3320
0.3774
0.3320
0.3513
43,800
-0.00(-0.51%)
Aug 27, 2020
0.3380
0.3759
0.3295
0.3531
163,523
+0.01(+4.37%)
Aug 26, 2020
0.3324
0.3447
0.3300
0.3383
90,137
-0.00(-0.50%)
Aug 25, 2020
0.3500
0.3500
0.3098
0.3400
113,589
+0.02(+4.91%)
Aug 24, 2020
0.3144
0.3316
0.3144
0.3241
66,804
+0.00(+0.93%)
Aug 21, 2020
0.3160
0.3251
0.3160
0.3211
86,700
+0.00(+1.29%)
Aug 20, 2020
0.3270
0.3283
0.3160
0.3170
36,690
-0.01(-2.34%)
Aug 19, 2020
0.3249
0.3300
0.3163
0.3246
24,118
+0.01(+2.72%)
Aug 18, 2020
0.2993
0.3325
0.2993
0.3160
136,130
+0.00(+1.54%)
Aug 17, 2020
0.3303
0.3400
0.3023
0.3112
94,320
-0.00(-0.16%)
Aug 14, 2020
0.3400
0.3400
0.3117
0.3117
129,600
-0.03(-8.32%)
Aug 13, 2020
0.3597
0.3597
0.3302
0.3400
103,672
-0.01(-3.55%)
Aug 12, 2020
0.3600
0.3600
0.3500
0.3525
12,747
-0.00(-0.56%)
Aug 11, 2020
0.3446
0.3570
0.3400
0.3545
61,788
-0.00(-0.39%)
Aug 10, 2020
0.3509
0.3600
0.3450
0.3559
63,600
+0.00(+0.68%)
Aug 07, 2020
0.3260
0.3564
0.3260
0.3535
161,500
-0.00(-0.42%)
Aug 06, 2020
0.3550
0.3610
0.3500
0.3550
26,803
+0.00(+0.42%)
Aug 05, 2020
0.3784
0.3784
0.3477
0.3535
229,246
-0.01(-3.55%)
Aug 04, 2020
0.3778
0.3800
0.3600
0.3665
66,502
-0.02(-5.05%)
Aug 03, 2020
0.4320
0.4320
0.3550
0.3860
60,987
-0.00(-0.13%)
Jul 31, 2020
0.3700
0.3995
0.3650
0.3865
29,400
-0.00(-0.90%)
Jul 30, 2020
0.4033
0.4071
0.3800
0.3900
43,359
-0.01(-2.50%)
Jul 29, 2020
0.4005
0.4100
0.3900
0.4000
22,811
+0.00(+0.98%)
Jul 28, 2020
0.3861
0.4056
0.3861
0.3961
27,716
+0.00(+0.18%)
Jul 27, 2020
0.3710
0.3997
0.3710
0.3954
28,769
+0.01(+2.70%)
Jul 24, 2020
0.3897
0.4103
0.3824
0.3850
30,000
-0.02(-5.17%)
Jul 23, 2020
0.4076
0.4130
0.3957
0.4060
19,117
-0.00(-0.98%)
Jul 22, 2020
0.4210
0.4210
0.4000
0.4100
73,974
+0.00(+0.51%)
Jul 21, 2020
0.4100
0.4153
0.4029
0.4079
11,725
-0.00(-0.39%)
Jul 20, 2020
0.4172
0.4205
0.3968
0.4095
18,663
+0.01(+2.37%)
Jul 17, 2020
0.4069
0.4166
0.4000
0.4000
27,900
-0.00(-1.21%)
Jul 16, 2020
0.4114
0.4116
0.3905
0.4049
36,761
+0.01(+3.53%)
Jul 15, 2020
0.4071
0.4174
0.3911
0.3911
26,747
-0.03(-6.88%)
Jul 14, 2020
0.4058
0.4296
0.4007
0.4200
34,352
-0.00(-0.94%)
Jul 13, 2020
0.4097
0.4389
0.4097
0.4240
58,714
+0.01(+2.91%)
Jul 10, 2020
0.4175
0.4225
0.3993
0.4120
56,100
-0.00(-0.75%)
Jul 09, 2020
0.4100
0.4151
0.3980
0.4151
13,173
+0.00(+0.44%)
Jul 08, 2020
0.4199
0.4324
0.3971
0.4133
58,290
-0.01(-1.52%)
Jul 07, 2020
0.4100
0.4284
0.4028
0.4197
28,691
+0.01(+3.50%)
Jul 06, 2020
0.3941
0.4332
0.3941
0.4055
27,076
-0.01(-1.63%)
Jul 02, 2020
0.4158
0.4381
0.3898
0.4122
79,100
-0.01(-3.01%)
Jul 01, 2020
0.3900
0.4520
0.3900
0.4250
65,930
+0.03(+7.32%)
Jun 30, 2020
0.3700
0.4002
0.3700
0.3960
59,514
+0.03(+7.03%)
Jun 29, 2020
0.4098
0.4299
0.3700
0.3700
136,727
-0.05(-11.06%)
Jun 26, 2020
0.3990
0.4373
0.3990
0.4160
35,200
-0.01(-1.42%)
Jun 25, 2020
0.4200
0.4328
0.4075
0.4220
31,802
+0.00(+0.12%)
Jun 24, 2020
0.3990
0.4544
0.3990
0.4215
37,387
-0.01(-1.98%)
Jun 23, 2020
0.4346
0.4406
0.4197
0.4300
15,042
+0.01(+1.18%)
Jun 22, 2020
0.3940
0.4300
0.3940
0.4250
41,415
+0.01(+1.19%)
Jun 19, 2020
0.4312
0.4312
0.4200
0.4200
60,900
-0.01(-3.38%)
Jun 18, 2020
0.4322
0.4347
0.4200
0.4347
3,817
+0.01(+1.78%)
Jun 17, 2020
0.4400
0.4400
0.4157
0.4271
34,605
+0.01(+1.93%)
Jun 16, 2020
0.4243
0.4469
0.4172
0.4190
25,564
-0.00(-0.45%)
Jun 15, 2020
0.4420
0.4500
0.4209
0.4209
22,022
-0.02(-4.12%)
Jun 12, 2020
0.4621
0.4621
0.4305
0.4390
48,300
-0.01(-2.75%)
Jun 11, 2020
0.4650
0.4681
0.4300
0.4514
68,547
-0.00(-1.05%)
Jun 10, 2020
0.4678
0.4765
0.4500
0.4562
44,056
-0.00(-0.83%)
Jun 09, 2020
0.4488
0.4837
0.4361
0.4600
61,489
+0.01(+2.82%)
Jun 08, 2020
0.4400
0.4500
0.4300
0.4474
95,585
+0.01(+1.64%)
Jun 05, 2020
0.4500
0.4600
0.4050
0.4402
135,800
+0.01(+2.61%)
Jun 04, 2020
0.4163
0.4400
0.4100
0.4290
52,188
+0.00(+0.94%)
Jun 03, 2020
0.4214
0.4420
0.4200
0.4250
156,096
+0.00(+0.71%)
Jun 02, 2020
0.4162
0.4361
0.4100
0.4220
40,062
+0.00(+0.48%)
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.