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 27, 2022
0.0122
0
+0.00(+0.83%)
May 23, 2022
0.0121
0
+0.00(+0.00%)
May 20, 2022
0.0160
0.0160
0.0121
0.0121
46,015
-0.00(-23.90%)
May 18, 2022
0.0159
0
+0.00(+0.00%)
May 12, 2022
0.0159
10
+0.00(+0.00%)
May 11, 2022
0.0156
0.0183
0.0151
0.0159
84,200
+0.00(+0.00%)
May 10, 2022
0.0140
0.0159
0.0140
0.0159
24,001
+0.00(+6.71%)
May 04, 2022
0.0149
0
-0.00(-14.86%)
May 02, 2022
0.0175
0
+0.00(+14.38%)
Apr 29, 2022
0.0153
0.0153
0.0153
0.0153
1,000
+0.00(+0.00%)
Apr 28, 2022
0.0153
0.0153
0.0153
0.0153
200
+0.00(+0.66%)
Apr 27, 2022
0.0152
0.0152
0.0152
0.0152
400,000
+0.00(+3.40%)
Apr 26, 2022
0.0147
0.0147
0.0147
0.0147
1,500
-0.00(-17.88%)
Apr 25, 2022
0.0179
0.0179
0.0153
0.0179
5,090
-0.00(-0.56%)
Apr 22, 2022
0.0148
0.0180
0.0148
0.0180
3,299
+0.00(+15.38%)
Apr 21, 2022
0.0176
0.0176
0.0156
0.0156
10,000
-0.00(-7.69%)
Apr 18, 2022
0.0169
0
-0.00(-9.63%)
Apr 12, 2022
0.0187
12
-0.00(-6.03%)
Apr 07, 2022
0.0199
0
-0.00(-3.86%)
Apr 05, 2022
0.0207
0
-0.00(-5.91%)
Apr 04, 2022
0.0220
0.0220
0.0220
0.0220
2,045
+0.00(+0.00%)
Apr 01, 2022
0.0195
0.0220
0.0195
0.0220
60,200
+0.00(+13.40%)
Mar 31, 2022
0.0195
0.0220
0.0160
0.0194
64,700
-0.00(-3.00%)
Mar 30, 2022
0.0208
0.0208
0.0200
0.0200
42,500
-0.00(-9.09%)
Mar 29, 2022
0.0195
0.0240
0.0195
0.0220
34,545
-0.01(-18.52%)
Mar 28, 2022
0.0272
0.0286
0.0270
0.0270
281,722
+0.00(+0.00%)
Mar 25, 2022
0.0190
0.0280
0.0160
0.0270
215,831
+0.01(+80.00%)
Mar 24, 2022
0.0159
0.0159
0.0150
0.0150
21,459
+0.00(+7.14%)
Mar 23, 2022
0.0140
0.0140
0.0140
0.0140
125
+0.00(+8.53%)
Mar 22, 2022
0.0129
0.0129
0.0129
0.0129
459
-0.00(-9.79%)
Mar 21, 2022
0.0143
0.0143
0.0143
0.0143
2,000
+0.00(+2.88%)
Mar 18, 2022
0.0139
0.0139
0.0120
0.0139
14,000
-0.00(-2.11%)
Mar 16, 2022
0.0142
0
+0.00(+18.33%)
Mar 15, 2022
0.0120
0.0120
0.0120
0.0120
340
+0.00(+0.00%)
Mar 14, 2022
0.0120
0.0120
0.0120
0.0120
995
-0.00(-25.00%)
Mar 10, 2022
0.0160
0
+0.00(+33.33%)
Mar 09, 2022
0.0120
0.0120
0.0120
0.0120
400
-0.00(-20.00%)
Mar 04, 2022
0.0150
0
+0.00(+4.17%)
Mar 03, 2022
0.0120
0.0144
0.0120
0.0144
1,200
+0.00(+20.00%)
Mar 02, 2022
0.0130
0.0130
0.0120
0.0120
16,450
-0.01(-33.33%)
Mar 01, 2022
0.0180
0.0180
0.0120
0.0180
400
-0.00(-10.00%)
Feb 28, 2022
0.0137
0.0200
0.0120
0.0200
41,194
+0.01(+55.04%)
Feb 25, 2022
0.0120
0.0141
0.0120
0.0129
13,700
-0.00(-18.87%)
Feb 24, 2022
0.0160
0.0160
0.0120
0.0159
59,165
-0.00(-0.62%)
Feb 23, 2022
0.0160
0.0160
0.0160
0.0160
12,500
+0.00(+3.90%)
Feb 22, 2022
0.0120
0.0154
0.0120
0.0154
12,450
+0.00(+0.00%)
Feb 18, 2022
0.0154
0
-0.00(-15.38%)
Feb 15, 2022
0.0182
0
+0.00(+18.18%)
Feb 10, 2022
0.0154
0
-0.00(-12.99%)
Feb 09, 2022
0.0177
0.0177
0.0177
0.0177
500
+0.00(+4.12%)
Feb 07, 2022
0.0170
0
+0.00(+9.68%)
Feb 04, 2022
0.0151
0.0178
0.0151
0.0155
21,451
+0.00(+0.65%)
Feb 03, 2022
0.0154
0.0177
0.0154
9,400
-0.01(-28.37%)
Jan 31, 2022
0.0215
0
+0.00(+5.39%)
Jan 28, 2022
0.0204
0.0204
0.0190
0.0204
3,000
-0.00(-9.33%)
Jan 27, 2022
0.0225
0.0225
0.0208
0.0225
14,825
+0.00(+15.98%)
Jan 26, 2022
0.0194
0.0194
0.0151
0.0194
22,040
-0.00(-7.62%)
Jan 25, 2022
0.0140
0.0210
0.0140
0.0210
9,000
+0.00(+5.00%)
Jan 24, 2022
0.0227
0.0227
0.0193
0.0200
14,120
+0.00(+2.56%)
Jan 20, 2022
0.0195
0
-0.01(-25.00%)
Jan 19, 2022
0.0275
0.0275
0.0233
0.0260
30,200
+0.01(+33.33%)
Jan 18, 2022
0.0195
0.0220
0.0195
0.0195
50,310
-0.00(-3.94%)
Jan 14, 2022
0.0203
0
-0.00(-6.45%)
Jan 13, 2022
0.0191
0.0217
0.0191
0.0217
17,248
+0.00(+4.33%)
Jan 12, 2022
0.0198
0.0220
0.0176
0.0208
74,094
+0.01(+38.67%)
Jan 11, 2022
0.0171
0.0171
0.0150
0.0150
800
-0.00(-5.06%)
Jan 10, 2022
0.0130
0.0162
0.0121
0.0158
33,000
+0.00(+31.67%)
Jan 06, 2022
0.0120
0.0120
0.0120
0
-0.01(-32.58%)
Jan 05, 2022
0.0147
0.0178
0.0147
0.0178
2,500
+0.00(+11.95%)
Jan 03, 2022
0.0159
0.0159
0.0159
0
-0.00(-14.05%)
Dec 31, 2021
0.0205
0.0205
0.0151
0.0185
219,546
+0.00(+2.78%)
Dec 30, 2021
0.0142
0.0182
0.0142
0.0180
98,250
+0.00(+17.65%)
Dec 29, 2021
0.0121
0.0199
0.0121
0.0153
17,748
+0.00(+27.50%)
Dec 28, 2021
0.0195
0.0247
0.0120
0.0120
13,208
+0.00(+0.00%)
Dec 27, 2021
0.0120
0.0198
0.0120
0.0120
51,113
-0.00(-28.99%)
Dec 23, 2021
0.0160
0.0180
0.0120
0.0169
168,950
-0.00(-14.65%)
Dec 22, 2021
0.0120
0.0204
0.0120
0.0198
153,374
+0.00(+20.00%)
Dec 16, 2021
0.0165
0.0165
0.0165
0
+0.00(+26.92%)
Dec 15, 2021
0.0120
0.0130
0.0120
0.0130
2,000
+0.00(+9.24%)
Dec 14, 2021
0.0159
0.0159
0.0119
0.0119
161,000
-0.00(-23.72%)
Dec 13, 2021
0.0153
0.0156
0.0153
0.0156
133,184
-0.00(-15.68%)
Dec 10, 2021
0.0180
0.0185
0.0180
0.0185
29,196
+0.00(+2.78%)
Dec 09, 2021
0.0199
0.0199
0.0180
0.0180
11,100
+0.00(+0.00%)
Dec 08, 2021
0.0191
0.0197
0.0180
0.0180
47,001
-0.00(-5.76%)
Dec 07, 2021
0.0185
0.0198
0.0180
0.0191
26,150
+0.00(+6.11%)
Dec 06, 2021
0.0188
0.0199
0.0180
0.0180
35,000
+0.00(+4.65%)
Dec 03, 2021
0.0179
0.0185
0.0156
0.0172
32,307
-0.00(-3.37%)
Dec 02, 2021
0.0199
0.0200
0.0156
0.0178
152,400
-0.00(-6.81%)
Dec 01, 2021
0.0191
0.0191
0.0191
0.0191
7,010
+0.00(+3.24%)
Nov 30, 2021
0.0157
0.0185
0.0156
0.0185
10,405
+0.00(+18.59%)
Nov 29, 2021
0.0185
0.0185
0.0156
0.0156
33,105
-0.00(-17.89%)
Nov 26, 2021
0.0190
0.0190
0.0190
0.0190
50,000
+0.00(+2.70%)
Nov 24, 2021
0.0194
0.0194
0.0185
0.0185
1,900
-0.00(-4.15%)
Nov 23, 2021
0.0193
0.0193
0.0193
0.0193
3,454
-0.00(-16.09%)
Nov 22, 2021
0.0230
0.0230
0.0230
0.0230
500
-0.00(-0.43%)
Nov 19, 2021
0.0216
0.0231
0.0193
0.0231
44,193
+0.00(+6.94%)
Nov 18, 2021
0.0194
0.0216
0.0194
0.0216
15,000
-0.00(-6.49%)
Nov 17, 2021
0.0231
0.0231
0.0231
0.0231
350
+0.00(+18.46%)
Nov 16, 2021
0.0219
0.0247
0.0195
0.0195
113,997
-0.00(-2.50%)
Nov 15, 2021
0.0258
0.0258
0.0190
0.0200
183,923
-0.01(-22.78%)
Nov 12, 2021
0.0260
0.0260
0.0259
0.0259
140,384
+0.01(+29.50%)
Nov 11, 2021
0.0190
0.0200
0.0190
0.0200
14,510
+0.00(+0.00%)
Nov 09, 2021
0.0200
0.0200
0.0200
0.0200
250
-0.00(-11.50%)
Nov 08, 2021
0.0190
0.0240
0.0190
0.0226
23,650
+0.00(+13.00%)
Nov 05, 2021
0.0197
0.0221
0.0197
0.0200
11,950
-0.00(-3.85%)
Nov 04, 2021
0.0208
0.0208
0.0208
0.0208
600
+0.00(+0.00%)
Nov 03, 2021
0.0225
0.0225
0.0208
0.0208
21,500
-0.00(-7.56%)
Nov 02, 2021
0.0202
0.0246
0.0200
0.0225
142,280
+0.00(+5.63%)
Nov 01, 2021
0.0199
0.0248
0.0229
0.0213
25,175
-0.00(-6.99%)
Oct 29, 2021
0.0245
0.0245
0.0229
0.0229
10,900
-0.01(-18.21%)
Oct 28, 2021
0.0280
0.0280
0.0280
0.0280
250
-0.00(-3.45%)
Oct 27, 2021
0.0200
0.0290
0.0200
0.0290
10,800
+0.00(+0.69%)
Oct 26, 2021
0.0220
0.0288
0.0288
36,079
+0.00(+16.60%)
Oct 25, 2021
0.0276
0.0276
0.0201
0.0247
55,400
-0.00(-1.20%)
Oct 22, 2021
0.0259
0.0290
0.0238
0.0250
57,750
-0.00(-11.97%)
Oct 21, 2021
0.0238
0.0300
0.0238
0.0284
112,956
+0.00(+10.08%)
Oct 20, 2021
0.0245
0.0258
0.0245
0.0258
91,475
+0.00(+11.69%)
Oct 19, 2021
0.0223
0.0289
0.0194
0.0231
22,000
+0.00(+3.59%)
Oct 18, 2021
0.0237
0.0289
0.0208
0.0223
111,920
-0.01(-22.30%)
Oct 15, 2021
0.0263
0.0289
0.0203
0.0287
106,775
+0.00(+6.69%)
Oct 14, 2021
0.0289
0.0289
0.0256
0.0269
89,727
+0.00(+14.96%)
Oct 13, 2021
0.0245
0.0245
0.0196
0.0234
22,400
-0.00(-16.43%)
Oct 12, 2021
0.0245
0.0280
0.0245
0.0280
14,104
-0.00(-0.71%)
Oct 11, 2021
0.0256
0.0300
0.0253
0.0282
36,303
-0.00(-1.40%)
Oct 08, 2021
0.0245
0.0286
0.0244
0.0286
80,124
+0.00(+17.21%)
Oct 07, 2021
0.0244
0.0244
0.0244
0.0244
50,000
+0.00(+0.83%)
Oct 06, 2021
0.0250
0.0284
0.0236
0.0242
43,081
-0.00(-1.63%)
Oct 05, 2021
0.0254
0.0254
0.0246
0.0246
8,666
-0.00(-8.21%)
Oct 04, 2021
0.0268
0.0268
0.0227
0.0268
6,001
+0.00(+5.51%)
Oct 01, 2021
0.0254
0.0254
0.0254
0.0254
10,000
+0.00(+9.01%)
Sep 30, 2021
0.0281
0.0281
0.0233
0.0233
493,245
-0.01(-26.73%)
Sep 29, 2021
0.0300
0.0318
0.0300
0.0318
467
-0.00(-0.62%)
Sep 28, 2021
0.0328
0.0328
0.0280
0.0320
508,145
+0.00(+16.36%)
Sep 27, 2021
0.0302
0.0302
0.0275
0.0275
21,250
-0.00(-1.79%)
Sep 24, 2021
0.0263
0.0280
0.0263
0.0280
3,400
-0.00(-2.10%)
Sep 23, 2021
0.0251
0.0286
0.0251
0.0286
5,250
+0.01(+32.41%)
Sep 22, 2021
0.0240
0.0240
0.0216
0.0216
45,401
-0.00(-9.62%)
Sep 21, 2021
0.0239
0.0239
0.0239
0.0239
1,500
+0.00(+17.73%)
Sep 20, 2021
0.0203
0.0203
0.0184
0.0203
10,000
-0.00(-8.97%)
Sep 17, 2021
0.0230
0.0230
0.0223
0.0223
45,075
+0.00(+0.90%)
Sep 16, 2021
0.0242
0.0242
0.0217
0.0221
26,500
+0.00(+3.76%)
Sep 15, 2021
0.0250
0.0250
0.0213
0.0213
21,850
-0.00(-3.18%)
Sep 14, 2021
0.0225
0.0225
0.0192
0.0220
12,213
-0.00(-2.22%)
Sep 13, 2021
0.0233
0.0233
0.0225
0.0225
5,400
+0.00(+7.66%)
Sep 10, 2021
0.0191
0.0242
0.0191
0.0209
117,550
-0.01(-20.23%)
Sep 09, 2021
0.0282
0.0282
0.0262
0.0262
2,225
+0.00(+20.18%)
Sep 08, 2021
0.0214
0.0224
0.0214
0.0218
13,802
+0.00(+0.00%)
Sep 07, 2021
0.0221
0.0247
0.0218
0.0218
22,565
-0.00(-7.23%)
Sep 03, 2021
0.0250
0.0280
0.0235
0.0235
12,100
+0.00(+0.86%)
Sep 02, 2021
0.0233
0.0233
0.0233
0.0233
217
+0.00(+0.00%)
Sep 01, 2021
0.0253
0.0284
0.0233
0.0233
26,000
-0.00(-7.91%)
Aug 31, 2021
0.0243
0.0253
0.0243
0.0253
7,000
-0.00(-9.32%)
Aug 30, 2021
0.0279
0.0279
0.0279
0.0279
15,000
+0.00(+21.30%)
Aug 27, 2021
0.0221
0.0230
0.0221
0.0230
6,450
-0.00(-1.29%)
Aug 26, 2021
0.0262
0.0297
0.0221
0.0233
54,400
+0.00(+0.00%)
Aug 25, 2021
0.0285
0.0298
0.0233
0.0233
38,615
-0.00(-9.34%)
Aug 24, 2021
0.0280
0.0280
0.0235
0.0257
34,950
+0.00(+6.64%)
Aug 23, 2021
0.0184
0.0281
0.0184
0.0241
73,450
-0.00(-0.82%)
Aug 20, 2021
0.0243
0.0243
0.0243
0.0243
1,200
+0.00(+12.50%)
Aug 19, 2021
0.0216
0.0216
0.0216
0.0216
160
-0.00(-10.00%)
Aug 18, 2021
0.0301
0.0301
0.0240
0.0240
26,290
-0.00(-11.11%)
Aug 17, 2021
0.0200
0.0270
0.0200
0.0270
2,230
+0.00(+15.88%)
Aug 16, 2021
0.0283
0.0283
0.0233
0.0233
146,602
-0.00(-14.65%)
Aug 13, 2021
0.0273
0.0280
0.0273
0.0273
2,634
-0.00(-5.86%)
Aug 12, 2021
0.0290
0.0290
0.0290
0.0290
650
+0.00(+0.69%)
Aug 11, 2021
0.0292
0.0292
0.0275
0.0288
21,450
-0.00(-3.68%)
Aug 10, 2021
0.0222
0.0299
0.0222
0.0299
92,650
+0.00(+17.72%)
Aug 09, 2021
0.0221
0.0284
0.0221
0.0254
81,900
-0.00(-15.05%)
Aug 06, 2021
0.0299
0.0299
0.0299
0.0299
5,000
+0.00(+4.18%)
Aug 05, 2021
0.0292
0.0292
0.0220
0.0287
3,350
+0.01(+22.13%)
Aug 04, 2021
0.0210
0.0293
0.0210
0.0235
21,000
-0.00(-14.55%)
Aug 03, 2021
0.0326
0.0326
0.0275
0.0275
66,400
-0.00(-8.94%)
Aug 02, 2021
0.0400
0.0400
0.0188
0.0302
44,968
+0.00(+16.60%)
Jul 29, 2021
0.0259
0.0259
0.0259
50
+0.00(+2.37%)
Jul 28, 2021
0.0239
0.0253
0.0239
0.0253
44,050
+0.00(+0.00%)
Jul 27, 2021
0.0264
0.0284
0.0229
0.0253
64,750
-0.00(-9.64%)
Jul 26, 2021
0.0253
0.0280
0.0234
0.0280
14,050
-0.00(-4.44%)
Jul 23, 2021
0.0267
0.0293
0.0267
0.0293
38,050
-0.00(-3.93%)
Jul 22, 2021
0.0293
0.0323
0.0293
0.0305
19,625
+0.01(+20.55%)
Jul 21, 2021
0.0300
0.0316
0.0234
0.0253
219,314
-0.00(-6.99%)
Jul 20, 2021
0.0269
0.0322
0.0269
0.0272
55,030
+0.00(+1.12%)
Jul 19, 2021
0.0320
0.0320
0.0269
0.0269
6,327
-0.01(-23.14%)
Jul 16, 2021
0.0376
0.0376
0.0347
0.0350
37,000
-0.00(-4.11%)
Jul 15, 2021
0.0319
0.0365
0.0319
0.0365
209,380
+0.00(+12.31%)
Jul 14, 2021
0.0314
0.0335
0.0314
0.0325
12,223
+0.00(+16.07%)
Jul 13, 2021
0.0280
0.0330
0.0280
0.0280
4,314
+0.00(+0.72%)
Jul 12, 2021
0.0278
0.0278
0.0278
0.0278
400
-0.01(-17.26%)
Jul 09, 2021
0.0336
0.0336
0.0336
0.0336
410
-0.00(-8.45%)
Jul 08, 2021
0.0331
0.0367
0.0331
0.0367
42,200
+0.01(+52.92%)
Jul 06, 2021
0.0240
0.0240
0.0240
0
-0.01(-17.53%)
Jul 02, 2021
0.0251
0.0291
0.0250
0.0291
11,025
+0.00(+13.67%)
Jul 01, 2021
0.0259
0.0259
0.0250
0.0256
38,245
-0.00(-14.38%)
Jun 30, 2021
0.0288
0.0323
0.0270
0.0299
35,700
+0.00(+11.15%)
Jun 29, 2021
0.0250
0.0291
0.0250
0.0269
107,900
-0.00(-6.60%)
Jun 28, 2021
0.0256
0.0290
0.0256
0.0288
33,000
-0.00(-4.95%)
Jun 25, 2021
0.0290
0.0350
0.0273
0.0303
81,000
+0.00(+12.64%)
Jun 24, 2021
0.0290
0.0290
0.0250
0.0269
219,830
+0.00(+3.86%)
Jun 23, 2021
0.0250
0.0290
0.0242
0.0259
123,100
-0.00(-10.07%)
Jun 22, 2021
0.0324
0.0324
0.0241
0.0288
89,000
+0.00(+0.00%)
Jun 21, 2021
0.0330
0.0330
0.0260
0.0288
21,600
+0.00(+3.97%)
Jun 18, 2021
0.0328
0.0328
0.0275
0.0277
84,990
-0.00(-4.48%)
Jun 17, 2021
0.0290
0.0311
0.0290
0.0290
24,040
+0.00(+2.84%)
Jun 16, 2021
0.0400
0.0400
0.0282
0.0282
51,600
-0.01(-18.26%)
Jun 15, 2021
0.0377
0.0377
0.0315
0.0345
71,007
-0.00(-7.26%)
Jun 14, 2021
0.0322
0.0372
0.0322
0.0372
33,750
+0.00(+9.09%)
Jun 11, 2021
0.0260
0.0376
0.0260
0.0341
41,350
+0.00(+2.40%)
Jun 10, 2021
0.0344
0.0377
0.0300
0.0333
83,800
-0.00(-11.44%)
Jun 09, 2021
0.0353
0.0376
0.0350
0.0376
669,215
+0.00(+7.43%)
Jun 08, 2021
0.0365
0.0380
0.0350
0.0350
180,330
-0.00(-5.41%)
Jun 07, 2021
0.0300
0.0370
0.0300
0.0370
590,780
+0.01(+25.00%)
Jun 04, 2021
0.0244
0.0340
0.0244
0.0296
64,414
+0.01(+20.82%)
Jun 03, 2021
0.0337
0.0337
0.0201
0.0245
208,700
-0.01(-27.73%)
Jun 02, 2021
0.0339
0.0339
0.0300
0.0339
179,458
+0.00(+8.65%)
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.