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
Cannamerica Brands Corp
(OP:
CNNXF
)
N/A
UNCHANGED
Last Price
Updated: 9:30 AM EST, Feb 14, 2023
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
0.0376
0.0376
0.0376
0.0376
4,000
+0.00(+0.80%)
May 27, 2021
0.0373
0.0373
0.0342
0.0373
33,000
+0.00(+7.49%)
May 26, 2021
0.0373
0.0373
0.0324
0.0347
6,260
-0.00(-7.96%)
May 25, 2021
0.0378
0.0473
0.0325
0.0377
401,611
+0.01(+22.40%)
May 24, 2021
0.0289
0.0308
0.0230
0.0308
3,300
-0.00(-6.67%)
May 21, 2021
0.0280
0.0330
0.0280
0.0330
39,030
+0.00(+16.20%)
May 20, 2021
0.0326
0.0339
0.0284
0.0284
173,104
-0.00(-13.41%)
May 19, 2021
0.0326
0.0339
0.0326
0.0328
35,275
-0.00(-8.89%)
May 18, 2021
0.0331
0.0364
0.0331
0.0360
2,143
+0.00(+8.43%)
May 17, 2021
0.0326
0.0336
0.0326
0.0332
75,875
-0.00(-11.70%)
May 14, 2021
0.0450
0.0450
0.0327
0.0376
10,114
-0.00(-10.48%)
May 13, 2021
0.0449
0.0449
0.0386
0.0420
55,900
+0.01(+28.83%)
May 12, 2021
0.0406
0.0406
0.0326
0.0326
125,480
-0.01(-18.50%)
May 11, 2021
0.0454
0.0454
0.0366
0.0400
15,300
-0.00(-4.76%)
May 10, 2021
0.0454
0.0454
0.0368
0.0420
7,344
-0.00(-2.78%)
May 07, 2021
0.0396
0.0454
0.0396
0.0432
15,125
+0.00(+4.10%)
May 06, 2021
0.0458
0.0458
0.0366
0.0415
36,262
+0.00(+4.53%)
May 05, 2021
0.0366
0.0453
0.0366
0.0397
9,444
+0.00(+10.28%)
May 04, 2021
0.0397
0.0417
0.0360
0.0360
45,245
+0.00(+1.69%)
May 03, 2021
0.0416
0.0416
0.0319
0.0354
63,951
-0.00(-8.05%)
Apr 30, 2021
0.0344
0.0435
0.0344
0.0385
110,700
-0.01(-15.20%)
Apr 29, 2021
0.0376
0.0454
0.0376
0.0454
52,516
+0.00(+0.89%)
Apr 28, 2021
0.0423
0.0489
0.0378
0.0450
155,954
+0.00(+4.65%)
Apr 27, 2021
0.0489
0.0489
0.0355
0.0430
13,410
+0.00(+3.37%)
Apr 26, 2021
0.0449
0.0449
0.0394
0.0416
23,224
-0.00(-7.56%)
Apr 23, 2021
0.0493
0.0520
0.0449
0.0450
12,200
+0.01(+13.92%)
Apr 22, 2021
0.0369
0.0446
0.0369
0.0395
68,090
-0.01(-12.22%)
Apr 21, 2021
0.0485
0.0485
0.0393
0.0450
90,717
+0.00(+7.66%)
Apr 20, 2021
0.0346
0.0444
0.0346
0.0418
28,620
+0.00(+6.91%)
Apr 19, 2021
0.0400
0.0414
0.0391
0.0391
1,130
-0.00(-7.78%)
Apr 16, 2021
0.0442
0.0445
0.0395
0.0424
3,800
-0.00(-8.62%)
Apr 15, 2021
0.0407
0.0464
0.0407
0.0464
90,771
+0.01(+17.47%)
Apr 14, 2021
0.0480
0.0480
0.0395
0.0395
181,428
-0.00(-10.63%)
Apr 13, 2021
0.0390
0.0442
0.0390
0.0442
39,617
+0.00(+3.27%)
Apr 12, 2021
0.0419
0.0428
0.0419
0.0428
2,733
-0.00(-1.83%)
Apr 09, 2021
0.0403
0.0436
0.0400
0.0436
12,400
-0.00(-3.11%)
Apr 08, 2021
0.0450
0.0483
0.0450
0.0450
17,657
-0.00(-3.85%)
Apr 07, 2021
0.0393
0.0482
0.0393
0.0468
46,199
+0.00(+0.65%)
Apr 06, 2021
0.0440
0.0465
0.0400
0.0465
60,303
+0.00(+0.43%)
Apr 05, 2021
0.0518
0.0518
0.0437
0.0463
24,751
-0.00(-8.50%)
Apr 01, 2021
0.0528
0.0528
0.0495
0.0506
33,900
-0.00(-2.69%)
Mar 31, 2021
0.0522
0.0522
0.0475
0.0520
10,455
+0.01(+13.54%)
Mar 30, 2021
0.0431
0.0463
0.0431
0.0458
8,494
-0.01(-11.92%)
Mar 29, 2021
0.0600
0.0600
0.0463
0.0520
50,478
-0.00(-1.33%)
Mar 26, 2021
0.0526
0.0527
0.0455
0.0527
116,700
+0.00(+0.76%)
Mar 25, 2021
0.0472
0.0527
0.0471
0.0523
28,702
-0.00(-7.10%)
Mar 24, 2021
0.0501
0.0563
0.0475
0.0563
69,550
+0.00(+7.24%)
Mar 23, 2021
0.0547
0.0549
0.0513
0.0525
85,632
-0.00(-5.41%)
Mar 22, 2021
0.0547
0.0612
0.0547
0.0555
109,893
+0.00(+0.91%)
Mar 19, 2021
0.0520
0.0561
0.0500
0.0550
81,000
-0.00(-2.48%)
Mar 18, 2021
0.0521
0.0607
0.0521
0.0564
25,760
-0.00(-7.39%)
Mar 17, 2021
0.0565
0.0609
0.0542
0.0609
71,400
+0.00(+5.18%)
Mar 16, 2021
0.0573
0.0597
0.0556
0.0579
57,845
+0.00(+3.95%)
Mar 15, 2021
0.0563
0.0645
0.0516
0.0557
255,352
-0.01(-13.64%)
Mar 12, 2021
0.0512
0.0646
0.0512
0.0645
56,900
+0.00(+6.97%)
Mar 11, 2021
0.0560
0.0603
0.0533
0.0603
37,291
+0.01(+16.63%)
Mar 10, 2021
0.0644
0.0644
0.0517
0.0517
96,793
-0.01(-15.93%)
Mar 09, 2021
0.0669
0.0669
0.0615
0.0615
90,098
+0.01(+9.43%)
Mar 08, 2021
0.0600
0.0605
0.0536
0.0562
16,900
+0.00(+0.18%)
Mar 05, 2021
0.0556
0.0570
0.0389
0.0561
299,900
+0.00(+0.72%)
Mar 04, 2021
0.0585
0.0600
0.0494
0.0557
40,856
-0.00(-4.13%)
Mar 03, 2021
0.0722
0.0722
0.0581
0.0581
32,239
-0.01(-19.86%)
Mar 02, 2021
0.0640
0.0725
0.0640
0.0725
123,148
+0.01(+12.93%)
Mar 01, 2021
0.0541
0.0676
0.0541
0.0642
79,029
+0.01(+19.55%)
Feb 26, 2021
0.0633
0.0633
0.0537
0.0537
144,700
-0.01(-15.96%)
Feb 25, 2021
0.0692
0.0692
0.0600
0.0639
58,826
-0.00(-6.58%)
Feb 24, 2021
0.0671
0.0756
0.0634
0.0684
65,001
+0.00(+5.72%)
Feb 23, 2021
0.0677
0.0720
0.0600
0.0647
206,596
-0.01(-9.38%)
Feb 22, 2021
0.0752
0.0763
0.0633
0.0714
114,577
+0.00(+2.15%)
Feb 19, 2021
0.0717
0.0764
0.0551
0.0699
204,300
-0.00(-0.71%)
Feb 18, 2021
0.0720
0.0796
0.0662
0.0704
33,425
-0.00(-6.51%)
Feb 17, 2021
0.0832
0.0850
0.0695
0.0753
106,750
-0.01(-10.25%)
Feb 16, 2021
0.0701
0.0845
0.0660
0.0839
56,757
+0.01(+6.74%)
Feb 12, 2021
0.0654
0.0859
0.0654
0.0786
165,100
+0.00(+1.81%)
Feb 11, 2021
0.1077
0.1077
0.0738
0.0772
769,361
-0.02(-23.18%)
Feb 10, 2021
0.1100
0.1200
0.0950
0.1005
455,061
-0.00(-0.30%)
Feb 09, 2021
0.0654
0.1100
0.0654
0.1008
708,218
+0.03(+44.00%)
Feb 08, 2021
0.0748
0.0748
0.0626
0.0700
258,259
+0.00(+3.40%)
Feb 05, 2021
0.0528
0.0677
0.0498
0.0677
233,300
+0.01(+23.99%)
Feb 04, 2021
0.0537
0.0670
0.0492
0.0546
241,036
-0.00(-3.70%)
Feb 03, 2021
0.0590
0.0599
0.0469
0.0567
248,961
-0.00(-7.05%)
Feb 02, 2021
0.0359
0.0754
0.0354
0.0610
645,794
+0.03(+75.29%)
Feb 01, 2021
0.0372
0.0372
0.0260
0.0348
30,000
+0.00(+13.73%)
Jan 29, 2021
0.0356
0.0364
0.0271
0.0306
235,000
-0.00(-9.20%)
Jan 28, 2021
0.0350
0.0356
0.0309
0.0337
56,646
-0.00(-5.34%)
Jan 27, 2021
0.0377
0.0377
0.0332
0.0356
42,010
-0.00(-0.56%)
Jan 26, 2021
0.0446
0.0485
0.0347
0.0358
126,455
-0.01(-16.74%)
Jan 25, 2021
0.0311
0.0466
0.0311
0.0430
53,047
+0.00(+11.98%)
Jan 22, 2021
0.0428
0.0467
0.0353
0.0384
186,500
-0.01(-20.50%)
Jan 21, 2021
0.0500
0.0510
0.0468
0.0483
115,176
+0.00(+1.90%)
Jan 20, 2021
0.0448
0.0527
0.0389
0.0474
178,457
+0.00(+7.48%)
Jan 19, 2021
0.0278
0.0500
0.0278
0.0441
964,337
+0.02(+58.63%)
Jan 15, 2021
0.0272
0.0284
0.0272
0.0278
215,400
+0.00(+0.72%)
Jan 14, 2021
0.0285
0.0287
0.0270
0.0276
86,109
+0.00(+2.22%)
Jan 13, 2021
0.0326
0.0326
0.0269
0.0270
99,371
-0.00(-10.00%)
Jan 12, 2021
0.0390
0.0390
0.0268
0.0300
62,279
+0.00(+1.35%)
Jan 11, 2021
0.0275
0.0309
0.0226
0.0296
29,536
+0.00(+7.64%)
Jan 08, 2021
0.0323
0.0329
0.0274
0.0275
644,700
-0.00(-8.33%)
Jan 07, 2021
0.0306
0.0320
0.0300
0.0300
103,793
+0.00(+15.83%)
Jan 06, 2021
0.0230
0.0259
0.0230
0.0259
524,673
+0.00(+0.39%)
Jan 05, 2021
0.0239
0.0258
0.0230
0.0258
422,580
+0.00(+7.95%)
Jan 04, 2021
0.0260
0.0316
0.0239
0.0239
126,899
-0.00(-8.08%)
Dec 31, 2020
0.0260
0.0260
0.0260
42,366
+0.00(+8.79%)
Dec 30, 2020
0.0270
0.0277
0.0233
0.0239
42,366
-0.00(-6.64%)
Dec 29, 2020
0.0227
0.0256
0.0227
0.0256
162,108
-0.00(-11.42%)
Dec 28, 2020
0.0300
0.0330
0.0227
0.0289
154,317
+0.00(+15.14%)
Dec 24, 2020
0.0251
0.0251
0.0251
0.0251
2,000
+0.00(+10.09%)
Dec 23, 2020
0.0236
0.0251
0.0227
0.0228
91,960
-0.00(-16.18%)
Dec 22, 2020
0.0227
0.0272
0.0225
0.0272
48,020
+0.00(+0.74%)
Dec 21, 2020
0.0269
0.0270
0.0190
0.0270
221,209
-0.00(-3.57%)
Dec 18, 2020
0.0294
0.0295
0.0272
0.0280
32,000
+0.00(+6.46%)
Dec 17, 2020
0.0295
0.0324
0.0231
0.0263
104,122
-0.01(-17.03%)
Dec 16, 2020
0.0280
0.0402
0.0274
0.0317
165,696
-0.00(-0.94%)
Dec 15, 2020
0.0217
0.0397
0.0217
0.0320
478,155
+0.01(+64.10%)
Dec 14, 2020
0.0175
0.0279
0.0175
0.0195
187,800
-0.00(-7.14%)
Dec 11, 2020
0.0185
0.0240
0.0185
0.0210
205,400
+0.00(+5.00%)
Dec 10, 2020
0.0250
0.0250
0.0200
0.0200
16,000
-0.00(-18.37%)
Dec 09, 2020
0.0179
0.0245
0.0179
0.0245
21,923
+0.00(+2.51%)
Dec 08, 2020
0.0235
0.0239
0.0233
0.0239
36,750
+0.00(+1.27%)
Dec 07, 2020
0.0286
0.0300
0.0232
0.0236
392,419
-0.01(-18.06%)
Dec 04, 2020
0.0297
0.0350
0.0288
0.0288
220,500
-0.00(-5.57%)
Dec 03, 2020
0.0413
0.0418
0.0289
0.0305
361,648
-0.01(-14.57%)
Dec 02, 2020
0.0161
0.0398
0.0155
0.0357
1,518,749
+0.02(+113.77%)
Dec 01, 2020
0.0135
0.0194
0.0135
0.0167
422,063
+0.01(+51.82%)
Nov 30, 2020
0.0108
0.0119
0.0089
0.0110
64,000
-0.00(-1.79%)
Nov 27, 2020
0.0130
0.0130
0.0110
0.0112
37,600
-0.00(-20.00%)
Nov 25, 2020
0.0130
0.0144
0.0100
0.0140
283,500
+0.01(+60.92%)
Nov 24, 2020
0.0100
0.0123
0.0061
0.0087
166,064
-0.00(-17.14%)
Nov 23, 2020
0.0100
0.0129
0.0100
0.0105
39,325
-0.00(-12.50%)
Nov 20, 2020
0.0100
0.0120
0.0100
0.0120
6,000
+0.00(+33.33%)
Nov 19, 2020
0.0070
0.0136
0.0070
0.0090
87,796
+0.00(+5.88%)
Nov 18, 2020
0.0085
0.0085
0.0085
0.0085
15,000
+0.00(+0.00%)
Nov 17, 2020
0.0069
0.0085
0.0069
0.0085
17,000
-0.00(-4.49%)
Nov 16, 2020
0.0097
0.0100
0.0089
0.0089
24,861
-0.00(-2.20%)
Nov 13, 2020
0.0100
0.0148
0.0081
0.0091
181,900
+0.00(+1.11%)
Nov 12, 2020
0.0090
0.0090
0.0090
0.0090
5,001
-0.00(-30.77%)
Nov 11, 2020
0.0148
0.0148
0.0060
0.0130
65,000
-0.00(-12.75%)
Nov 10, 2020
0.0149
0.0149
0.0149
0.0149
27,638
+0.00(+49.00%)
Nov 09, 2020
0.0092
0.0121
0.0092
0.0100
18,400
-0.00(-6.54%)
Nov 06, 2020
0.0130
0.0130
0.0099
0.0107
10,000
-0.00(-17.69%)
Nov 05, 2020
0.0141
0.0141
0.0099
0.0130
275,450
+0.00(+0.00%)
Nov 04, 2020
0.0135
0.0140
0.0130
0.0130
47,300
+0.00(+44.44%)
Nov 03, 2020
0.0120
0.0149
0.0060
0.0090
290,792
+0.00(+0.00%)
Nov 02, 2020
0.0080
0.0090
0.0080
0.0090
31,000
-0.00(-26.23%)
Oct 30, 2020
0.0070
0.0122
0.0070
0.0122
138,800
+0.00(+7.96%)
Oct 29, 2020
0.0118
0.0124
0.0110
0.0113
12,525
-0.00(-1.74%)
Oct 28, 2020
0.0127
0.0127
0.0115
0.0115
10,618
-0.00(-4.17%)
Oct 27, 2020
0.0118
0.0128
0.0110
0.0120
145,688
+0.00(+0.84%)
Oct 26, 2020
0.0100
0.0130
0.0100
0.0119
14,225
+0.00(+8.18%)
Oct 23, 2020
0.0110
0.0119
0.0110
0.0110
2,300
+0.00(+0.00%)
Oct 22, 2020
0.0114
0.0114
0.0110
0.0110
350
+0.00(+0.00%)
Oct 21, 2020
0.0107
0.0110
0.0071
0.0110
184,000
+0.00(+0.00%)
Oct 20, 2020
0.0141
0.0149
0.0110
0.0110
34,100
-0.00(-8.33%)
Oct 19, 2020
0.0120
0.0120
0.0120
0.0120
100,000
+0.00(+0.00%)
Oct 16, 2020
0.0114
0.0120
0.0110
0.0120
53,900
-0.00(-7.69%)
Oct 15, 2020
0.0110
0.0130
0.0110
0.0130
40,500
+0.00(+8.33%)
Oct 14, 2020
0.0121
0.0135
0.0120
0.0120
47,575
-0.00(-11.11%)
Oct 13, 2020
0.0150
0.0150
0.0135
0.0135
28,100
-0.00(-9.40%)
Oct 09, 2020
0.0149
0.0149
0.0149
0
+0.00(+24.17%)
Oct 08, 2020
0.0120
0.0120
0.0120
0.0120
99,080
-0.00(-11.11%)
Oct 07, 2020
0.0136
0.0136
0.0120
0.0135
7,716
+0.00(+33.66%)
Oct 06, 2020
0.0105
0.0140
0.0101
0.0101
32,121
-0.00(-8.18%)
Oct 05, 2020
0.0066
0.0140
0.0066
0.0110
38,500
-0.00(-8.33%)
Oct 02, 2020
0.0080
0.0120
0.0080
0.0120
22,600
+0.00(+33.33%)
Oct 01, 2020
0.0090
0.0090
0.0090
0.0090
2,025
+0.00(+3.45%)
Sep 30, 2020
0.0100
0.0100
0.0087
0.0087
16,050
-0.00(-24.35%)
Sep 29, 2020
0.0115
0.0115
0.0115
1
+0.00(+0.00%)
Sep 28, 2020
0.0066
0.0150
0.0066
0.0115
26,454
+0.00(+1.77%)
Sep 25, 2020
0.0147
0.0149
0.0080
0.0113
66,500
+0.00(+14.14%)
Sep 24, 2020
0.0150
0.0150
0.0099
0.0099
40,174
-0.00(-10.00%)
Sep 23, 2020
0.0100
0.0110
0.0100
0.0110
834
+0.00(+10.00%)
Sep 22, 2020
0.0099
0.0113
0.0099
0.0100
20,900
+0.00(+0.00%)
Sep 21, 2020
0.0150
0.0150
0.0094
0.0100
661,908
-0.00(-16.67%)
Sep 18, 2020
0.0126
0.0150
0.0120
0.0120
7,100
-0.00(-18.37%)
Sep 17, 2020
0.0150
0.0150
0.0147
0.0147
116,317
+0.00(+30.09%)
Sep 16, 2020
0.0126
0.0138
0.0110
0.0113
61,400
-0.00(-9.60%)
Sep 15, 2020
0.0160
0.0160
0.0100
0.0125
598,720
-0.00(-7.41%)
Sep 14, 2020
0.0110
0.0135
0.0110
0.0135
51,910
+0.00(+22.73%)
Sep 11, 2020
0.0160
0.0160
0.0110
0.0110
20,900
-0.00(-8.33%)
Sep 10, 2020
0.0120
0.0120
0.0110
0.0120
46,000
+0.00(+0.00%)
Sep 09, 2020
0.0145
0.0160
0.0110
0.0120
54,700
-0.00(-6.25%)
Sep 08, 2020
0.0072
0.0128
0.0072
0.0128
5,190
+0.00(+6.67%)
Sep 04, 2020
0.0133
0.0145
0.0120
0.0120
189,600
-0.00(-10.45%)
Sep 03, 2020
0.0099
0.0134
0.0099
0.0134
5,257
+0.00(+0.75%)
Sep 02, 2020
0.0133
0.0133
0.0133
0.0133
12,604
-0.00(-8.28%)
Sep 01, 2020
0.0127
0.0145
0.0120
0.0145
58,312
+0.00(+31.82%)
Aug 31, 2020
0.0128
0.0140
0.0110
0.0110
45,199
-0.00(-23.08%)
Aug 28, 2020
0.0073
0.0145
0.0073
0.0143
48,900
+0.00(+30.00%)
Aug 27, 2020
0.0107
0.0128
0.0107
0.0110
5,250
-0.00(-14.06%)
Aug 26, 2020
0.0128
0.0128
0.0128
0.0128
1,500
+0.00(+16.36%)
Aug 25, 2020
0.0128
0.0145
0.0110
0.0110
9,775
-0.00(-24.14%)
Aug 21, 2020
0.0145
0.0145
0.0145
0
+0.00(+0.00%)
Aug 20, 2020
0.0123
0.0145
0.0120
0.0145
109,040
+0.00(+3.57%)
Aug 19, 2020
0.0140
0.0160
0.0125
0.0140
23,742
+0.00(+27.27%)
Aug 18, 2020
0.0140
0.0160
0.0110
0.0110
91,425
-0.00(-8.33%)
Aug 17, 2020
0.0100
0.0164
0.0100
0.0120
40,199
-0.00(-24.53%)
Aug 14, 2020
0.0140
0.0159
0.0140
0.0159
6,000
+0.00(+32.50%)
Aug 13, 2020
0.0140
0.0140
0.0120
0.0120
3,140
-0.00(-14.29%)
Aug 12, 2020
0.0140
0.0140
0.0120
0.0140
8,926
-0.00(-6.67%)
Aug 11, 2020
0.0112
0.0150
0.0105
0.0150
35,810
+0.00(+3.45%)
Aug 10, 2020
0.0120
0.0145
0.0120
0.0145
46,200
+0.00(+7.41%)
Aug 07, 2020
0.0147
0.0147
0.0135
0.0135
355,500
-0.00(-15.09%)
Aug 06, 2020
0.0135
0.0159
0.0135
0.0159
57,307
+0.00(+17.78%)
Aug 05, 2020
0.0190
0.0190
0.0135
0.0135
15,056
-0.00(-16.15%)
Aug 04, 2020
0.0137
0.0161
0.0120
0.0161
31,845
-0.00(-5.29%)
Aug 03, 2020
0.0144
0.0170
0.0144
0.0170
37,000
+0.01(+41.67%)
Jul 31, 2020
0.0133
0.0140
0.0120
0.0120
115,000
+0.00(+0.00%)
Jul 30, 2020
0.0110
0.0143
0.0110
0.0120
23,100
-0.00(-9.77%)
Jul 29, 2020
0.0108
0.0190
0.0108
0.0133
273,504
-0.00(-21.76%)
Jul 28, 2020
0.0110
0.0170
0.0110
0.0170
17,610
+0.00(+0.00%)
Jul 27, 2020
0.0132
0.0189
0.0108
0.0170
108,219
+0.00(+13.33%)
Jul 24, 2020
0.0150
0.0150
0.0150
0.0150
8,000
-0.00(-5.06%)
Jul 23, 2020
0.0150
0.0158
0.0150
0.0158
4,001
+0.00(+5.33%)
Jul 22, 2020
0.0150
0.0190
0.0150
0.0150
32,350
-0.00(-11.76%)
Jul 21, 2020
0.0150
0.0190
0.0150
0.0170
76,476
+0.00(+13.33%)
Jul 20, 2020
0.0124
0.0170
0.0108
0.0150
45,500
-0.00(-3.23%)
Jul 17, 2020
0.0190
0.0190
0.0134
0.0155
12,400
-0.00(-18.42%)
Jul 16, 2020
0.0121
0.0190
0.0120
0.0190
22,546
+0.00(+15.15%)
Jul 15, 2020
0.0165
0.0178
0.0141
0.0165
26,100
+0.00(+0.00%)
Jul 14, 2020
0.0165
0.0165
0.0165
0.0165
7,891
+0.00(+0.00%)
Jul 13, 2020
0.0150
0.0171
0.0150
0.0165
30,630
+0.00(+10.00%)
Jul 09, 2020
0.0150
0.0150
0.0150
0
-0.00(-11.76%)
Jul 08, 2020
0.0182
0.0182
0.0150
0.0170
9,750
+0.00(+19.72%)
Jul 07, 2020
0.0142
0.0142
0.0142
0.0142
2,075
+0.00(+0.00%)
Jul 06, 2020
0.0175
0.0185
0.0134
0.0142
40,699
+0.00(+7.58%)
Jul 02, 2020
0.0162
0.0185
0.0132
0.0132
40,100
-0.00(-26.67%)
Jul 01, 2020
0.0125
0.0200
0.0125
0.0180
19,695
+0.00(+28.57%)
Jun 30, 2020
0.0108
0.0140
0.0108
0.0140
300
+0.00(+0.00%)
Jun 29, 2020
0.0108
0.0160
0.0108
0.0140
28,544
-0.00(-7.28%)
Jun 26, 2020
0.0151
0.0151
0.0151
0.0151
200
+0.00(+2.72%)
Jun 24, 2020
0.0147
0.0147
0.0147
0
-0.00(-11.98%)
Jun 23, 2020
0.0140
0.0185
0.0140
0.0167
69,730
-0.00(-9.73%)
Jun 22, 2020
0.0140
0.0199
0.0140
0.0185
17,840
+0.00(+29.37%)
Jun 19, 2020
0.0200
0.0200
0.0140
0.0143
18,900
-0.00(-10.62%)
Jun 18, 2020
0.0200
0.0200
0.0160
0.0160
3,815
-0.00(-17.53%)
Jun 17, 2020
0.0200
0.0200
0.0140
0.0194
54,532
+0.00(+10.23%)
Jun 16, 2020
0.0163
0.0176
0.0152
0.0176
32,400
+0.00(+15.79%)
Jun 15, 2020
0.0152
0.0160
0.0152
0.0152
54,356
-0.00(-23.62%)
Jun 12, 2020
0.0199
0.0199
0.0199
0.0199
5,600
+0.00(+31.79%)
Jun 10, 2020
0.0151
0.0151
0.0151
0
-0.00(-9.04%)
Jun 09, 2020
0.0199
0.0199
0.0141
0.0166
52,500
-0.00(-1.19%)
Jun 08, 2020
0.0200
0.0200
0.0168
0.0168
28,721
-0.00(-15.58%)
Jun 05, 2020
0.0128
0.0199
0.0128
0.0199
66,600
-0.00(-0.50%)
Jun 04, 2020
0.0134
0.0200
0.0134
0.0200
60,013
-0.00(-13.79%)
Jun 03, 2020
0.0200
0.0232
0.0200
0.0232
4,000
+0.01(+36.47%)
Jun 02, 2020
0.0200
0.0200
0.0152
0.0170
28,055
-0.00(-15.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.