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
Intelgenx Technologies Corp
(OP:
IGXT
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 16, 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
0.4915
0.5150
0.4915
0.5100
108,117
+0.01(+2.00%)
May 27, 2021
0.5150
0.5200
0.4915
0.5000
104,233
-0.01(-2.34%)
May 26, 2021
0.5076
0.5150
0.4852
0.5120
199,950
+0.01(+1.37%)
May 25, 2021
0.4928
0.5309
0.4895
0.5051
83,839
-0.03(-5.22%)
May 24, 2021
0.4800
0.5800
0.4800
0.5329
76,706
+0.05(+10.86%)
May 21, 2021
0.5518
0.5536
0.4623
0.4807
376,349
-0.05(-9.46%)
May 20, 2021
0.5610
0.5628
0.5304
0.5309
90,797
-0.02(-4.39%)
May 19, 2021
0.5600
0.5810
0.5450
0.5553
142,229
-0.03(-4.52%)
May 18, 2021
0.6000
0.6000
0.5601
0.5816
226,600
+0.01(+1.04%)
May 17, 2021
0.6000
0.6100
0.5600
0.5756
334,821
-0.00(-0.76%)
May 14, 2021
0.5600
0.5959
0.5584
0.5800
227,041
+0.02(+4.50%)
May 13, 2021
0.5965
0.6191
0.5550
0.5550
331,938
-0.03(-5.90%)
May 12, 2021
0.6005
0.6127
0.5618
0.5898
355,004
+0.00(+0.17%)
May 11, 2021
0.5650
0.6100
0.5369
0.5888
295,295
+0.03(+5.33%)
May 10, 2021
0.5830
0.6121
0.5500
0.5590
375,268
-0.03(-4.44%)
May 07, 2021
0.5200
0.6225
0.5200
0.5850
169,692
+0.05(+10.38%)
May 06, 2021
0.6091
0.6155
0.5200
0.5300
476,042
-0.07(-12.19%)
May 05, 2021
0.6717
0.6717
0.5705
0.6036
314,976
-0.03(-4.19%)
May 04, 2021
0.6750
0.6880
0.6089
0.6300
410,621
-0.04(-5.97%)
May 03, 2021
0.6680
0.6900
0.6547
0.6700
397,548
+0.03(+4.38%)
Apr 30, 2021
0.6100
0.6670
0.6100
0.6419
498,200
+0.01(+1.45%)
Apr 29, 2021
0.5800
0.6450
0.5701
0.6327
723,820
+0.07(+13.18%)
Apr 28, 2021
0.5800
0.5900
0.5500
0.5590
301,690
+0.01(+1.64%)
Apr 27, 2021
0.6000
0.6000
0.5500
0.5500
414,664
-0.04(-6.67%)
Apr 26, 2021
0.5500
0.5998
0.5220
0.5893
904,234
+0.07(+12.89%)
Apr 23, 2021
0.5784
0.5784
0.4400
0.5220
486,900
+0.06(+13.48%)
Apr 22, 2021
0.4458
0.5000
0.4310
0.4600
378,286
+0.02(+4.45%)
Apr 21, 2021
0.4173
0.4500
0.4150
0.4404
242,137
+0.03(+6.63%)
Apr 20, 2021
0.4892
0.4892
0.4037
0.4130
304,994
-0.02(-3.95%)
Apr 19, 2021
0.4850
0.5400
0.4275
0.4300
345,498
-0.05(-10.40%)
Apr 16, 2021
0.5174
0.5174
0.4711
0.4799
135,700
-0.02(-4.65%)
Apr 15, 2021
0.5015
0.5100
0.4695
0.5033
93,448
+0.02(+3.20%)
Apr 14, 2021
0.5036
0.5354
0.4779
0.4877
519,779
-0.03(-6.05%)
Apr 13, 2021
0.4562
0.5216
0.4562
0.5191
537,761
-0.01(-2.06%)
Apr 12, 2021
0.4570
0.5330
0.4570
0.5300
984,006
+0.07(+14.27%)
Apr 09, 2021
0.4500
0.4638
0.4400
0.4638
155,600
+0.02(+5.41%)
Apr 08, 2021
0.4460
0.4500
0.4200
0.4400
210,154
+0.00(+0.14%)
Apr 07, 2021
0.4945
0.4949
0.4000
0.4394
629,033
-0.05(-10.33%)
Apr 06, 2021
0.4900
0.4920
0.4577
0.4900
219,337
+0.01(+2.23%)
Apr 05, 2021
0.4663
0.4900
0.4500
0.4793
269,844
+0.03(+6.51%)
Apr 01, 2021
0.4300
0.4600
0.4148
0.4500
266,500
+0.02(+4.82%)
Mar 31, 2021
0.4430
0.4430
0.4202
0.4293
317,051
-0.01(-3.09%)
Mar 30, 2021
0.4673
0.4783
0.4240
0.4430
647,641
+0.00(+1.05%)
Mar 29, 2021
0.4747
0.4900
0.4213
0.4384
698,006
-0.02(-5.21%)
Mar 26, 2021
0.4350
0.4649
0.3939
0.4625
844,900
+0.03(+6.32%)
Mar 25, 2021
0.4002
0.4350
0.3658
0.4350
142,571
+0.04(+9.71%)
Mar 24, 2021
0.3942
0.4152
0.3801
0.3965
187,287
+0.00(+0.74%)
Mar 23, 2021
0.4609
0.4609
0.3802
0.3936
545,298
-0.07(-14.19%)
Mar 22, 2021
0.4000
0.4716
0.4000
0.4587
883,396
+0.06(+14.82%)
Mar 19, 2021
0.3600
0.4000
0.3313
0.3995
334,300
+0.04(+10.97%)
Mar 18, 2021
0.3600
0.3665
0.3431
0.3600
167,332
+0.01(+2.86%)
Mar 17, 2021
0.3600
0.3768
0.3315
0.3500
211,350
-0.01(-2.78%)
Mar 16, 2021
0.3600
0.3800
0.3279
0.3600
486,401
-0.01(-1.37%)
Mar 15, 2021
0.3209
0.3975
0.3184
0.3650
1,187,282
+0.04(+13.42%)
Mar 12, 2021
0.2938
0.3250
0.2910
0.3218
106,300
-0.00(-0.46%)
Mar 11, 2021
0.2956
0.3300
0.2956
0.3233
89,956
+0.03(+8.78%)
Mar 10, 2021
0.2950
0.3000
0.2900
0.2972
76,871
-0.00(-0.93%)
Mar 09, 2021
0.3172
0.3172
0.2810
0.3000
305,809
-0.01(-1.64%)
Mar 08, 2021
0.2992
0.3111
0.2900
0.3050
34,196
+0.02(+5.17%)
Mar 05, 2021
0.3400
0.3400
0.2751
0.2900
388,800
-0.03(-9.09%)
Mar 04, 2021
0.3400
0.3600
0.2888
0.3190
247,227
-0.02(-6.18%)
Mar 03, 2021
0.3515
0.3650
0.3273
0.3400
235,803
+0.00(+0.00%)
Mar 02, 2021
0.3111
0.3688
0.3111
0.3400
139,192
+0.02(+6.02%)
Mar 01, 2021
0.3350
0.3500
0.3200
0.3207
107,176
-0.00(-1.38%)
Feb 26, 2021
0.3360
0.3600
0.3004
0.3252
144,500
-0.02(-5.02%)
Feb 25, 2021
0.3400
0.3900
0.3350
0.3424
431,821
+0.00(+0.71%)
Feb 24, 2021
0.2885
0.3400
0.2885
0.3400
174,998
+0.04(+12.58%)
Feb 23, 2021
0.3300
0.3502
0.2888
0.3020
209,708
-0.04(-11.98%)
Feb 22, 2021
0.3300
0.3550
0.3113
0.3431
180,740
-0.01(-2.80%)
Feb 19, 2021
0.3752
0.3752
0.3400
0.3530
228,500
-0.02(-5.11%)
Feb 18, 2021
0.3745
0.3900
0.3150
0.3720
494,339
-0.01(-2.11%)
Feb 17, 2021
0.3389
0.3820
0.3259
0.3800
1,143,643
+0.05(+16.92%)
Feb 16, 2021
0.2950
0.3319
0.2922
0.3250
301,225
+0.04(+12.07%)
Feb 12, 2021
0.3080
0.3200
0.2870
0.2900
234,100
-0.02(-6.45%)
Feb 11, 2021
0.3137
0.3300
0.2850
0.3100
515,841
-0.01(-1.59%)
Feb 10, 2021
0.3002
0.3450
0.3002
0.3150
452,508
-0.03(-7.35%)
Feb 09, 2021
0.3400
0.3496
0.3100
0.3400
484,648
+0.00(+0.44%)
Feb 08, 2021
0.3149
0.3463
0.3149
0.3385
778,964
+0.02(+7.70%)
Feb 05, 2021
0.2850
0.3300
0.2808
0.3143
709,500
+0.03(+11.49%)
Feb 04, 2021
0.2576
0.2819
0.2375
0.2819
463,644
+0.03(+12.76%)
Feb 03, 2021
0.2338
0.2500
0.2219
0.2500
305,507
+0.02(+8.70%)
Feb 02, 2021
0.2400
0.2566
0.2280
0.2300
418,190
-0.00(-1.92%)
Feb 01, 2021
0.2587
0.2587
0.2300
0.2345
209,012
-0.01(-4.32%)
Jan 29, 2021
0.2330
0.2517
0.2300
0.2451
191,500
+0.01(+5.51%)
Jan 28, 2021
0.2451
0.2531
0.2294
0.2323
214,440
-0.02(-6.59%)
Jan 27, 2021
0.2423
0.2508
0.2327
0.2487
366,913
+0.00(+1.02%)
Jan 26, 2021
0.2600
0.2600
0.2400
0.2462
113,069
-0.00(-1.28%)
Jan 25, 2021
0.2500
0.2717
0.2301
0.2494
198,662
+0.00(+0.61%)
Jan 22, 2021
0.2570
0.2600
0.2400
0.2479
251,600
-0.01(-3.54%)
Jan 21, 2021
0.2564
0.2600
0.2530
0.2570
61,797
+0.01(+3.50%)
Jan 20, 2021
0.2400
0.2600
0.2400
0.2483
102,444
-0.01(-4.21%)
Jan 19, 2021
0.2352
0.2864
0.2352
0.2592
272,510
-0.01(-2.15%)
Jan 15, 2021
0.2700
0.2700
0.2579
0.2649
156,300
+0.00(+0.91%)
Jan 14, 2021
0.2611
0.2800
0.2600
0.2625
233,206
-0.00(-0.64%)
Jan 13, 2021
0.2599
0.2700
0.2484
0.2642
192,424
+0.01(+3.69%)
Jan 12, 2021
0.2280
0.2600
0.2280
0.2548
145,076
+0.00(+1.51%)
Jan 11, 2021
0.2666
0.2669
0.2409
0.2510
281,129
-0.01(-4.92%)
Jan 08, 2021
0.2473
0.2640
0.2400
0.2640
178,000
+0.03(+12.34%)
Jan 07, 2021
0.2400
0.2537
0.2300
0.2350
574,581
+0.01(+4.44%)
Jan 06, 2021
0.2400
0.2638
0.2200
0.2250
258,502
-0.00(-1.32%)
Jan 05, 2021
0.2294
0.2400
0.2280
0.2280
198,575
-0.01(-2.98%)
Jan 04, 2021
0.2373
0.2400
0.2200
0.2350
279,887
+0.01(+6.82%)
Dec 31, 2020
0.2200
0.2200
0.2200
108,103
-0.00(-0.45%)
Dec 30, 2020
0.2143
0.2398
0.2143
0.2210
108,103
+0.01(+2.74%)
Dec 29, 2020
0.2550
0.2550
0.2101
0.2151
783,199
-0.03(-13.96%)
Dec 28, 2020
0.2500
0.2500
0.2300
0.2500
127,498
+0.00(+1.42%)
Dec 24, 2020
0.2250
0.2500
0.2250
0.2465
68,800
+0.01(+6.02%)
Dec 23, 2020
0.2400
0.2500
0.2300
0.2325
210,480
-0.01(-2.72%)
Dec 22, 2020
0.2290
0.2719
0.2290
0.2390
273,214
-0.01(-3.78%)
Dec 21, 2020
0.2800
0.2800
0.2300
0.2484
561,781
-0.04(-14.34%)
Dec 18, 2020
0.3100
0.3100
0.2550
0.2900
419,900
+0.00(+0.00%)
Dec 17, 2020
0.3000
0.3000
0.2651
0.2900
182,103
-0.01(-1.69%)
Dec 16, 2020
0.3000
0.3200
0.2651
0.2950
415,105
+0.01(+2.43%)
Dec 15, 2020
0.3200
0.3400
0.2791
0.2880
722,289
-0.03(-10.00%)
Dec 14, 2020
0.2269
0.3400
0.2150
0.3200
2,460,331
+0.09(+41.34%)
Dec 11, 2020
0.2200
0.2310
0.2130
0.2264
288,500
+0.01(+2.91%)
Dec 10, 2020
0.2370
0.2500
0.2200
0.2200
266,523
-0.01(-4.10%)
Dec 09, 2020
0.2050
0.2500
0.2050
0.2294
116,417
-0.01(-3.61%)
Dec 08, 2020
0.2500
0.2500
0.2175
0.2380
107,567
-0.01(-4.80%)
Dec 07, 2020
0.2225
0.2596
0.2050
0.2500
55,547
+0.04(+19.05%)
Dec 04, 2020
0.2050
0.2225
0.2050
0.2100
80,500
+0.00(+0.00%)
Dec 03, 2020
0.2009
0.2273
0.2009
0.2100
153,961
-0.01(-4.55%)
Dec 02, 2020
0.2100
0.2272
0.2050
0.2200
379,204
+0.00(+0.00%)
Dec 01, 2020
0.2600
0.2720
0.1900
0.2200
630,848
-0.02(-8.33%)
Nov 30, 2020
0.2751
0.2751
0.2400
0.2400
313,401
-0.03(-10.21%)
Nov 27, 2020
0.2600
0.2850
0.2600
0.2673
114,000
+0.00(+0.00%)
Nov 25, 2020
0.2379
0.2850
0.2379
0.2673
273,500
-0.00(-1.00%)
Nov 24, 2020
0.2573
0.2700
0.2371
0.2700
404,210
+0.02(+6.17%)
Nov 23, 2020
0.2123
0.2543
0.2101
0.2543
265,913
+0.03(+15.28%)
Nov 20, 2020
0.2150
0.2242
0.2100
0.2206
69,900
+0.00(+1.61%)
Nov 19, 2020
0.2397
0.2397
0.1870
0.2171
63,894
-0.02(-9.43%)
Nov 18, 2020
0.1939
0.2400
0.1850
0.2397
311,849
+0.03(+13.07%)
Nov 17, 2020
0.2085
0.2260
0.1950
0.2120
111,287
-0.02(-7.75%)
Nov 16, 2020
0.2500
0.2600
0.2001
0.2298
403,509
+0.01(+2.32%)
Nov 13, 2020
0.1575
0.2388
0.1575
0.2246
1,210,900
+0.07(+43.88%)
Nov 12, 2020
0.1250
0.1600
0.1250
0.1561
227,931
+0.01(+7.06%)
Nov 11, 2020
0.1450
0.1549
0.1413
0.1458
133,792
+0.00(+0.55%)
Nov 10, 2020
0.1451
0.1500
0.1413
0.1450
92,804
-0.00(-2.68%)
Nov 09, 2020
0.1510
0.1570
0.1431
0.1490
69,625
-0.00(-1.32%)
Nov 06, 2020
0.1280
0.1518
0.1280
0.1510
306,500
+0.02(+11.85%)
Nov 05, 2020
0.1374
0.1425
0.1325
0.1350
235,397
-0.01(-4.26%)
Nov 04, 2020
0.1234
0.1449
0.1234
0.1410
32,480
+0.00(+1.66%)
Nov 03, 2020
0.1420
0.1420
0.1361
0.1387
38,530
+0.00(+1.84%)
Nov 02, 2020
0.1459
0.1489
0.1300
0.1362
269,774
-0.01(-3.75%)
Oct 30, 2020
0.1487
0.1559
0.1415
0.1415
57,300
+0.00(+0.21%)
Oct 29, 2020
0.1559
0.1559
0.1412
0.1412
112,945
-0.01(-5.80%)
Oct 28, 2020
0.1466
0.1559
0.1400
0.1499
88,434
+0.00(+1.28%)
Oct 27, 2020
0.1480
0.1529
0.1480
0.1480
76,038
-0.00(-2.63%)
Oct 26, 2020
0.1600
0.1600
0.1480
0.1520
97,459
-0.00(-1.94%)
Oct 23, 2020
0.1548
0.1550
0.1480
0.1550
57,600
+0.01(+3.33%)
Oct 22, 2020
0.1528
0.1600
0.1500
0.1500
116,587
-0.00(-3.10%)
Oct 21, 2020
0.1500
0.1600
0.1458
0.1548
177,688
+0.01(+5.67%)
Oct 20, 2020
0.1430
0.1465
0.1410
0.1465
34,873
+0.01(+3.90%)
Oct 19, 2020
0.1488
0.1575
0.1400
0.1410
180,777
-0.01(-3.69%)
Oct 16, 2020
0.1557
0.1557
0.1350
0.1464
61,500
-0.00(-1.08%)
Oct 15, 2020
0.1499
0.1527
0.1350
0.1480
171,169
+0.00(+1.02%)
Oct 14, 2020
0.1580
0.1580
0.1430
0.1465
228,602
-0.00(-2.98%)
Oct 13, 2020
0.1500
0.1510
0.1500
0.1510
21,820
-0.00(-2.45%)
Oct 12, 2020
0.1412
0.1620
0.1323
0.1548
160,910
+0.00(+1.18%)
Oct 09, 2020
0.1588
0.1588
0.1323
0.1530
121,000
+0.00(+2.00%)
Oct 08, 2020
0.1500
0.1588
0.1400
0.1500
178,509
+0.00(+0.60%)
Oct 07, 2020
0.1410
0.1551
0.1410
0.1491
115,811
+0.01(+6.50%)
Oct 06, 2020
0.1420
0.1420
0.1352
0.1400
145,643
-0.00(-0.71%)
Oct 05, 2020
0.1600
0.1600
0.1410
0.1410
93,170
-0.01(-5.87%)
Oct 02, 2020
0.1548
0.1589
0.1469
0.1498
11,400
+0.01(+6.24%)
Oct 01, 2020
0.1410
0.1549
0.1410
0.1410
81,606
-0.00(-2.76%)
Sep 30, 2020
0.1420
0.1500
0.1400
0.1450
168,974
-0.00(-0.68%)
Sep 29, 2020
0.1450
0.1650
0.1421
0.1460
234,341
-0.00(-2.67%)
Sep 28, 2020
0.1500
0.1572
0.1450
0.1500
169,207
+0.00(+0.67%)
Sep 25, 2020
0.1450
0.1500
0.1408
0.1490
188,000
+0.00(+0.00%)
Sep 24, 2020
0.1470
0.1572
0.1408
0.1490
143,630
-0.00(-0.73%)
Sep 23, 2020
0.1500
0.1750
0.1458
0.1501
409,616
+0.00(+0.07%)
Sep 22, 2020
0.1587
0.1587
0.1500
0.1500
7,845
+0.00(+0.00%)
Sep 21, 2020
0.1599
0.1715
0.1500
0.1500
240,617
+0.00(+0.00%)
Sep 18, 2020
0.1528
0.1600
0.1460
0.1500
34,900
-0.00(-1.25%)
Sep 17, 2020
0.1549
0.1549
0.1455
0.1519
134,508
+0.00(+1.27%)
Sep 16, 2020
0.1566
0.1601
0.1400
0.1500
300,478
-0.01(-7.35%)
Sep 15, 2020
0.1460
0.1619
0.1455
0.1619
173,851
+0.00(+1.19%)
Sep 14, 2020
0.1600
0.1651
0.1600
0.1600
38,726
+0.00(+0.00%)
Sep 11, 2020
0.1600
0.1700
0.1600
0.1600
136,500
+0.00(+0.00%)
Sep 10, 2020
0.1493
0.1612
0.1493
0.1600
406,287
+0.00(+0.31%)
Sep 09, 2020
0.1567
0.1600
0.1550
0.1595
6,503
+0.01(+3.57%)
Sep 08, 2020
0.1543
0.1670
0.1425
0.1540
61,925
-0.01(-3.75%)
Sep 04, 2020
0.1600
0.1700
0.1400
0.1600
777,200
-0.01(-5.38%)
Sep 03, 2020
0.1722
0.1722
0.1550
0.1691
298,325
+0.00(+2.48%)
Sep 02, 2020
0.1578
0.1711
0.1511
0.1650
331,677
+0.00(+1.98%)
Sep 01, 2020
0.1620
0.1635
0.1511
0.1618
125,617
-0.00(-0.12%)
Aug 31, 2020
0.1672
0.1690
0.1500
0.1620
205,326
-0.01(-3.11%)
Aug 28, 2020
0.1611
0.1672
0.1500
0.1672
289,600
+0.01(+5.16%)
Aug 27, 2020
0.1530
0.1700
0.1500
0.1590
195,365
-0.00(-0.63%)
Aug 26, 2020
0.1620
0.1690
0.1500
0.1600
315,543
-0.00(-2.91%)
Aug 25, 2020
0.1551
0.1700
0.1551
0.1648
72,465
+0.01(+6.25%)
Aug 24, 2020
0.1628
0.1700
0.1550
0.1551
180,820
-0.01(-8.55%)
Aug 21, 2020
0.1800
0.1800
0.1650
0.1696
49,100
-0.00(-0.24%)
Aug 20, 2020
0.1680
0.1800
0.1662
0.1700
216,901
+0.00(+0.29%)
Aug 19, 2020
0.1800
0.1800
0.1670
0.1695
70,396
-0.00(-0.06%)
Aug 18, 2020
0.1835
0.1835
0.1670
0.1696
143,339
-0.00(-1.97%)
Aug 17, 2020
0.1609
0.1750
0.1609
0.1730
723,308
+0.02(+11.61%)
Aug 14, 2020
0.1885
0.1885
0.1507
0.1550
1,678,100
-0.03(-17.99%)
Aug 13, 2020
0.1950
0.1950
0.1664
0.1890
356,117
-0.00(-0.53%)
Aug 12, 2020
0.1979
0.1989
0.1530
0.1900
430,623
-0.00(-0.52%)
Aug 11, 2020
0.2065
0.2065
0.1800
0.1910
284,699
-0.02(-7.77%)
Aug 10, 2020
0.2036
0.2138
0.1958
0.2071
97,700
+0.00(+0.10%)
Aug 07, 2020
0.2200
0.2200
0.2001
0.2069
89,000
-0.01(-2.64%)
Aug 06, 2020
0.1900
0.2250
0.1850
0.2125
476,792
+0.02(+11.84%)
Aug 05, 2020
0.1900
0.2040
0.1861
0.1900
123,618
+0.00(+0.00%)
Aug 04, 2020
0.2050
0.2058
0.1900
0.1900
68,000
-0.02(-7.68%)
Aug 03, 2020
0.2060
0.2127
0.1852
0.2058
267,559
-0.00(-1.06%)
Jul 31, 2020
0.2100
0.2100
0.2041
0.2080
142,700
+0.00(+0.00%)
Jul 30, 2020
0.2193
0.2194
0.2030
0.2080
145,875
-0.01(-5.20%)
Jul 29, 2020
0.2200
0.2200
0.2075
0.2194
57,006
+0.00(+0.14%)
Jul 28, 2020
0.2176
0.2200
0.2050
0.2191
145,035
-0.01(-2.62%)
Jul 27, 2020
0.2200
0.2370
0.2033
0.2250
168,975
-0.01(-2.22%)
Jul 24, 2020
0.2261
0.2301
0.2010
0.2301
139,000
+0.03(+15.05%)
Jul 23, 2020
0.2200
0.2261
0.2000
0.2000
112,858
-0.02(-8.88%)
Jul 22, 2020
0.2205
0.2477
0.2100
0.2195
105,698
-0.00(-0.23%)
Jul 21, 2020
0.2150
0.2519
0.2007
0.2200
400,212
+0.01(+2.33%)
Jul 20, 2020
0.2017
0.2400
0.2017
0.2150
249,917
-0.01(-2.27%)
Jul 17, 2020
0.2122
0.2465
0.2122
0.2200
102,900
+0.00(+0.00%)
Jul 16, 2020
0.2160
0.2606
0.1990
0.2200
417,217
-0.00(-0.90%)
Jul 15, 2020
0.2000
0.2290
0.1950
0.2220
214,708
+0.02(+10.28%)
Jul 14, 2020
0.2090
0.2275
0.2000
0.2013
198,430
-0.01(-2.99%)
Jul 13, 2020
0.2250
0.2259
0.2000
0.2075
131,236
-0.00(-1.61%)
Jul 10, 2020
0.2050
0.2300
0.2000
0.2109
183,800
+0.01(+4.41%)
Jul 09, 2020
0.2000
0.2533
0.2000
0.2020
287,253
+0.00(+0.50%)
Jul 08, 2020
0.2100
0.2100
0.2010
0.2010
132,603
-0.01(-4.29%)
Jul 07, 2020
0.2158
0.2158
0.2020
0.2100
117,714
+0.01(+2.64%)
Jul 06, 2020
0.2039
0.2376
0.2001
0.2046
265,453
-0.00(-2.11%)
Jul 02, 2020
0.1975
0.2190
0.1975
0.2090
166,800
+0.01(+2.50%)
Jul 01, 2020
0.2032
0.2090
0.1900
0.2039
216,785
-0.00(-0.54%)
Jun 30, 2020
0.2200
0.2200
0.2000
0.2050
135,354
-0.01(-5.05%)
Jun 29, 2020
0.2292
0.2292
0.2000
0.2159
37,780
+0.00(+0.94%)
Jun 26, 2020
0.2362
0.2395
0.2093
0.2139
205,300
-0.02(-6.96%)
Jun 25, 2020
0.2360
0.2399
0.2100
0.2299
184,884
+0.00(+0.70%)
Jun 24, 2020
0.2077
0.2414
0.2000
0.2283
207,557
+0.03(+14.15%)
Jun 23, 2020
0.2001
0.2204
0.2000
0.2000
108,014
+0.00(+0.00%)
Jun 22, 2020
0.2100
0.2100
0.2000
0.2000
177,700
-0.01(-4.72%)
Jun 19, 2020
0.2050
0.2100
0.1983
0.2099
371,800
+0.01(+4.90%)
Jun 18, 2020
0.2194
0.2337
0.2000
0.2001
435,132
-0.01(-2.68%)
Jun 17, 2020
0.1983
0.2099
0.1975
0.2056
544,664
-0.00(-1.44%)
Jun 16, 2020
0.2200
0.2309
0.2050
0.2086
350,094
-0.01(-6.67%)
Jun 15, 2020
0.2643
0.2700
0.2051
0.2235
1,769,365
-0.04(-15.44%)
Jun 12, 2020
0.2960
0.2960
0.2643
0.2643
190,700
-0.03(-8.86%)
Jun 11, 2020
0.3002
0.3297
0.2800
0.2900
403,953
-0.04(-12.09%)
Jun 10, 2020
0.3359
0.3500
0.3098
0.3299
626,078
-0.00(-0.03%)
Jun 09, 2020
0.2900
0.3450
0.2900
0.3300
715,616
+0.05(+18.28%)
Jun 08, 2020
0.2450
0.3000
0.2450
0.2790
1,684,027
+0.05(+24.11%)
Jun 05, 2020
0.2100
0.2250
0.2100
0.2248
228,500
+0.01(+7.05%)
Jun 04, 2020
0.2084
0.2290
0.2084
0.2100
257,602
-0.02(-6.67%)
Jun 03, 2020
0.2469
0.2500
0.2119
0.2250
186,447
-0.03(-13.36%)
Jun 02, 2020
0.2607
0.2776
0.2369
0.2597
237,580
+0.03(+11.94%)
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.