Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hydropothecary (OP: HYYDF )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.674 4.116 3.659 3.980 74,533 +0.29(+7.87%)
May 30, 2018 3.891 3.899 3.690 3.690 164,010 -0.18(-4.77%)
May 29, 2018 3.876 3.950 3.714 3.875 162,323 -0.13(-3.17%)
May 25, 2018 4.002 4.002 4.002 0 -0.13(-3.08%)
May 24, 2018 4.117 4.162 4.078 4.129 123,088 +0.02(+0.41%)
May 23, 2018 4.089 4.125 4.000 4.112 65,178 -0.01(-0.23%)
May 22, 2018 4.028 4.178 4.018 4.122 181,575 +0.22(+5.69%)
May 21, 2018 3.750 3.900 3.750 3.900 13,932 -0.07(-1.74%)
May 18, 2018 3.949 4.000 3.904 3.969 111,648 +0.03(+0.69%)
May 17, 2018 4.005 4.011 3.902 3.942 208,096 -0.06(-1.60%)
May 16, 2018 4.029 4.035 3.886 4.006 137,185 +0.03(+0.66%)
May 15, 2018 4.026 4.043 3.945 3.980 121,871 +0.01(+0.25%)
May 14, 2018 3.988 4.061 3.956 3.970 130,265 +0.11(+2.85%)
May 11, 2018 3.864 3.881 3.785 3.860 78,072 +0.00(+0.01%)
May 10, 2018 3.880 3.959 3.849 3.860 175,047 +0.07(+1.75%)
May 09, 2018 3.671 3.842 3.671 3.793 186,666 +0.19(+5.40%)
May 08, 2018 3.799 3.809 3.549 3.599 159,944 -0.14(-3.77%)
May 07, 2018 3.528 3.760 3.528 3.740 169,545 +0.24(+6.91%)
May 04, 2018 3.355 3.562 3.355 3.498 182,254 +0.17(+5.16%)
May 03, 2018 3.275 3.383 3.250 3.326 114,003 +0.08(+2.35%)
May 02, 2018 3.290 3.359 3.236 3.250 88,691 -0.04(-1.22%)
May 01, 2018 3.348 3.375 3.277 3.290 90,798 -0.06(-1.84%)
Apr 30, 2018 3.180 3.358 3.167 3.352 66,763 +0.18(+5.82%)
Apr 27, 2018 3.250 3.267 3.148 3.167 61,112 -0.06(-1.72%)
Apr 26, 2018 3.268 3.330 3.204 3.223 47,216 -0.06(-1.75%)
Apr 25, 2018 3.271 3.281 3.170 3.280 33,426 -0.01(-0.21%)
Apr 24, 2018 3.303 3.362 3.255 3.287 33,936 +0.01(+0.21%)
Apr 23, 2018 3.344 3.360 3.253 3.280 137,834 -0.07(-1.95%)
Apr 20, 2018 3.369 3.390 3.319 3.345 200,713 -0.00(-0.14%)
Apr 19, 2018 3.289 3.359 3.220 3.350 152,702 +0.10(+3.07%)
Apr 18, 2018 3.258 3.310 3.193 3.250 221,266 -0.04(-1.22%)
Apr 17, 2018 3.351 3.360 3.225 3.290 233,442 -0.10(-2.95%)
Apr 16, 2018 3.467 3.508 3.384 3.390 116,877 +0.02(+0.59%)
Apr 13, 2018 3.284 3.500 3.267 3.370 105,170 +0.11(+3.39%)
Apr 12, 2018 3.269 3.270 3.160 3.259 115,336 +0.05(+1.66%)
Apr 11, 2018 3.246 3.312 3.101 3.206 213,148 +0.39(+13.93%)
Apr 10, 2018 2.723 2.861 2.642 2.814 46,610 +0.05(+1.97%)
Apr 09, 2018 2.886 2.900 2.748 2.760 48,690 -0.11(-3.89%)
Apr 06, 2018 2.907 2.910 2.809 2.872 45,730 -0.07(-2.43%)
Apr 05, 2018 2.967 2.999 2.930 2.943 27,403 +0.08(+2.77%)
Apr 04, 2018 2.800 2.864 2.647 2.864 170,040 +0.02(+0.65%)
Apr 03, 2018 3.030 3.120 2.825 2.845 165,799 -0.16(-5.17%)
Apr 02, 2018 3.163 3.165 2.970 3.000 42,514 -0.15(-4.64%)
Mar 29, 2018 3.146 3.146 3.146 0 +0.22(+7.59%)
Mar 28, 2018 3.045 3.045 2.908 2.924 72,792 -0.12(-3.93%)
Mar 27, 2018 3.300 3.302 3.030 3.044 138,929 -0.26(-7.99%)
Mar 26, 2018 3.361 3.380 3.284 3.308 43,161 -0.03(-0.96%)
Mar 23, 2018 3.341 3.400 3.330 3.340 40,353 +0.11(+3.28%)
Mar 22, 2018 3.288 3.288 3.162 3.234 76,943 -0.07(-2.01%)
Mar 21, 2018 3.226 3.300 3.203 3.300 36,943 +0.15(+4.65%)
Mar 20, 2018 3.172 3.212 3.140 3.153 81,525 +0.03(+0.99%)
Mar 19, 2018 3.124 3.160 3.100 3.122 23,915 +0.00(+0.07%)
Mar 16, 2018 3.063 3.128 3.063 3.120 13,219 +0.07(+2.30%)
Mar 15, 2018 3.050 3.101 3.013 3.050 23,157 +0.01(+0.21%)
Mar 14, 2018 3.063 3.063 3.019 3.043 15,089 -0.01(-0.21%)
Mar 13, 2018 3.015 3.054 2.979 3.050 29,852 +0.01(+0.33%)
Mar 12, 2018 3.092 3.092 2.980 3.040 16,278 -0.04(-1.37%)
Mar 09, 2018 3.049 3.082 2.895 3.082 34,313 +0.11(+3.86%)
Mar 08, 2018 3.063 3.077 2.945 2.967 37,888 -0.12(-3.80%)
Mar 07, 2018 2.995 3.085 2.898 3.085 35,001 +0.05(+1.81%)
Mar 06, 2018 3.038 3.128 3.000 3.030 93,856 +0.04(+1.20%)
Mar 05, 2018 2.873 3.014 2.866 2.994 67,547 +0.17(+6.05%)
Mar 02, 2018 2.884 2.910 2.800 2.823 41,723 -0.07(-2.40%)
Mar 01, 2018 2.884 2.960 2.864 2.893 31,521 +0.02(+0.66%)
Feb 28, 2018 2.605 2.874 2.543 2.874 197,663 +0.22(+8.12%)
Feb 27, 2018 2.822 2.840 2.630 2.658 233,602 -0.24(-8.24%)
Feb 26, 2018 2.964 2.997 2.832 2.897 90,981 -0.14(-4.59%)
Feb 23, 2018 3.123 3.123 2.950 3.036 123,280 -0.05(-1.56%)
Feb 22, 2018 3.115 3.168 3.020 3.084 52,462 -0.05(-1.47%)
Feb 21, 2018 3.216 3.224 3.122 3.130 117,366 -0.04(-1.24%)
Feb 20, 2018 3.122 3.250 3.077 3.169 163,998 +0.06(+1.91%)
Feb 16, 2018 3.110 3.110 3.110 0 -0.25(-7.40%)
Feb 15, 2018 3.444 3.483 3.318 3.358 182,825 +0.01(+0.41%)
Feb 14, 2018 3.392 3.444 3.240 3.345 219,286 +0.23(+7.39%)
Feb 13, 2018 3.093 3.310 3.083 3.115 58,156 +0.10(+3.21%)
Feb 12, 2018 3.090 3.144 2.992 3.018 36,134 -0.13(-4.03%)
Feb 09, 2018 2.950 3.144 2.806 3.144 96,172 +0.18(+6.09%)
Feb 08, 2018 3.125 3.125 2.880 2.964 25,691 -0.08(-2.59%)
Feb 07, 2018 3.246 3.271 2.890 3.043 90,653 -0.12(-3.83%)
Feb 06, 2018 2.760 3.164 2.720 3.164 83,039 +0.33(+11.80%)
Feb 05, 2018 2.456 3.054 2.437 2.830 244,115 +0.13(+4.81%)
Feb 02, 2018 2.841 2.890 2.551 2.700 265,074 -0.33(-11.01%)
Feb 01, 2018 3.270 3.348 2.958 3.034 158,371 -0.15(-4.81%)
Jan 31, 2018 3.215 3.353 3.130 3.187 248,964 +0.10(+3.38%)
Jan 30, 2018 3.254 3.280 3.083 3.083 218,376 -0.33(-9.59%)
Jan 29, 2018 3.694 3.722 3.365 3.410 104,236 -0.20(-5.44%)
Jan 26, 2018 3.578 3.653 3.442 3.606 133,810 +0.03(+0.85%)
Jan 25, 2018 3.942 3.942 3.530 3.576 256,731 -0.36(-9.25%)
Jan 24, 2018 4.084 4.120 3.907 3.940 108,263 -0.09(-2.11%)
Jan 23, 2018 4.058 4.220 3.850 4.025 397,339 +0.05(+1.13%)
Jan 22, 2018 3.661 4.059 3.595 3.980 195,265 +0.42(+11.79%)
Jan 19, 2018 3.497 3.560 3.434 3.560 77,314 +0.06(+1.80%)
Jan 18, 2018 3.480 3.526 3.438 3.497 129,698 -0.00(-0.09%)
Jan 17, 2018 3.547 3.559 3.400 3.500 86,908 +0.10(+2.91%)
Jan 16, 2018 3.450 3.540 3.310 3.401 144,245 +0.35(+11.45%)
Jan 12, 2018 3.052 3.052 3.052 0 -0.16(-4.93%)
Jan 11, 2018 3.330 3.330 3.148 3.210 244,188 -0.14(-4.18%)
Jan 10, 2018 3.452 3.493 3.328 3.350 162,665 -0.03(-0.77%)
Jan 09, 2018 3.604 3.670 3.344 3.376 325,090 -0.01(-0.39%)
Jan 08, 2018 3.512 3.649 3.307 3.389 459,671 -0.15(-4.33%)
Jan 05, 2018 3.359 3.600 3.336 3.543 113,844 +0.13(+3.84%)
Jan 04, 2018 3.720 3.720 3.288 3.412 303,243 -0.14(-3.82%)
Jan 03, 2018 3.712 3.776 3.488 3.547 195,791 +0.05(+1.37%)
Jan 02, 2018 3.498 3.592 3.395 3.499 125,212 +0.24(+7.33%)
Dec 29, 2017 3.260 3.260 3.260 0 -0.02(-0.67%)
Dec 28, 2017 3.243 3.353 3.219 3.282 230,004 +0.08(+2.42%)
Dec 27, 2017 2.992 3.205 2.985 3.205 126,722 +0.22(+7.49%)
Dec 22, 2017 2.981 2.981 2.981 0 -0.06(-2.13%)
Dec 21, 2017 3.037 3.062 2.941 3.046 46,261 +0.05(+1.63%)
Dec 20, 2017 3.173 3.187 2.967 2.997 53,754 -0.09(-2.80%)
Dec 19, 2017 3.028 3.110 3.028 3.084 38,257 +0.09(+3.14%)
Dec 18, 2017 2.883 3.053 2.833 2.990 102,662 +0.03(+1.16%)
Dec 15, 2017 3.138 3.138 2.955 2.955 77,365 -0.11(-3.50%)
Dec 14, 2017 3.241 3.249 3.007 3.063 89,668 -0.11(-3.62%)
Dec 13, 2017 3.513 3.699 3.124 3.178 156,709 -0.02(-0.61%)
Dec 12, 2017 3.094 3.217 2.942 3.197 121,372 +0.49(+18.25%)
Dec 11, 2017 2.577 2.806 2.577 2.704 146,921 +0.22(+8.84%)
Dec 08, 2017 2.432 2.492 2.432 2.484 56,905 +0.02(+0.98%)
Dec 07, 2017 2.373 2.461 2.306 2.460 49,298 +0.08(+3.39%)
Dec 06, 2017 2.608 2.614 2.371 2.379 39,757 -0.16(-6.35%)
Dec 05, 2017 2.168 2.541 2.168 2.541 57,794 +0.43(+20.17%)
Dec 04, 2017 2.038 2.116 2.038 2.114 13,912 +0.15(+7.40%)
Dec 01, 2017 1.935 2.002 1.935 1.969 24,321 +0.05(+2.77%)
Nov 30, 2017 1.868 1.927 1.868 1.915 9,016 +0.05(+2.46%)
Nov 29, 2017 1.998 1.998 1.753 1.870 6,931 -0.16(-7.69%)
Nov 28, 2017 2.106 2.129 2.019 2.025 44,599 -0.04(-1.93%)
Nov 27, 2017 2.098 2.125 2.065 2.065 38,773 -0.04(-2.09%)
Nov 24, 2017 2.100 2.109 2.100 2.109 1,494 -0.00(-0.18%)
Nov 22, 2017 2.152 2.152 2.084 2.113 18,974 -0.03(-1.54%)
Nov 21, 2017 2.161 2.172 2.146 2.146 12,150 -0.01(-0.33%)
Nov 20, 2017 2.216 2.216 2.146 2.153 7,550 +0.05(+2.30%)
Nov 17, 2017 2.034 2.105 1.999 2.105 8,515 +0.04(+1.93%)
Nov 16, 2017 2.200 2.200 1.988 2.065 11,245 -0.13(-5.97%)
Nov 15, 2017 2.271 2.303 2.194 2.196 83,807 +0.00(+0.01%)
Nov 14, 2017 2.371 2.371 2.155 2.196 11,297 +0.06(+2.94%)
Nov 13, 2017 2.130 2.222 2.130 2.133 13,251 +0.03(+1.43%)
Nov 10, 2017 2.030 2.108 2.030 2.103 3,650 +0.12(+5.89%)
Nov 09, 2017 1.997 2.023 1.960 1.986 24,971 -0.09(-4.11%)
Nov 08, 2017 2.125 2.171 2.022 2.071 21,730 -0.04(-1.69%)
Nov 07, 2017 2.143 2.154 2.094 2.107 35,167 +0.04(+2.06%)
Nov 06, 2017 1.992 2.100 1.984 2.064 16,477 +0.16(+8.58%)
Nov 03, 2017 1.847 1.901 1.847 1.901 2,172 +0.08(+4.39%)
Nov 02, 2017 1.841 1.858 1.821 1.821 11,890 +0.02(+1.26%)
Nov 01, 2017 1.773 1.825 1.773 1.798 33,414 +0.02(+1.03%)
Oct 31, 2017 1.750 1.796 1.749 1.780 97,940 +0.03(+1.70%)
Oct 30, 2017 1.747 1.833 1.700 1.750 11,434 +0.04(+2.56%)
Oct 27, 2017 1.670 1.707 1.666 1.707 1,370 +0.05(+2.73%)
Oct 26, 2017 1.627 1.661 1.611 1.661 21,856 +0.07(+4.41%)
Oct 25, 2017 1.605 1.605 1.591 1.591 2,100 -0.03(-1.79%)
Oct 24, 2017 1.644 1.644 1.617 1.620 6,812 -0.01(-0.59%)
Oct 23, 2017 1.582 1.633 1.582 1.630 26,087 +0.06(+3.83%)
Oct 20, 2017 1.534 1.600 1.534 1.569 12,065 +0.01(+0.84%)
Oct 19, 2017 1.580 1.580 1.526 1.556 5,520 -0.05(-3.12%)
Oct 18, 2017 1.580 1.607 1.580 1.607 10,450 +0.04(+2.32%)
Oct 17, 2017 1.626 1.626 1.557 1.570 7,410 -0.08(-5.14%)
Oct 16, 2017 1.629 1.663 1.621 1.655 5,960 +0.03(+1.60%)
Oct 13, 2017 1.631 1.631 1.614 1.629 13,430 +0.02(+1.10%)
Oct 12, 2017 1.605 1.613 1.605 1.611 7,000 -0.00(-0.20%)
Oct 11, 2017 1.597 1.615 1.597 1.615 3,040 -0.00(-0.03%)
Oct 10, 2017 1.675 1.675 1.615 1.615 18,870 +0.06(+3.86%)
Oct 06, 2017 1.555 1.555 1.555 0 -0.05(-3.07%)
Oct 05, 2017 1.783 1.783 1.547 1.604 48,544 -0.18(-10.06%)
Oct 04, 2017 1.764 1.819 1.764 1.784 22,106 +0.07(+4.32%)
Oct 03, 2017 1.650 1.710 1.650 1.710 19,590 +0.10(+5.96%)
Oct 02, 2017 1.502 1.614 1.502 1.614 20,397 +0.21(+15.01%)
Sep 28, 2017 1.403 1.403 1.403 500 +0.00(+0.22%)
Sep 27, 2017 1.403 1.411 1.400 1.400 4,705 +0.00(+0.00%)
Sep 26, 2017 1.425 1.425 1.398 1.400 15,536 +0.03(+2.19%)
Sep 25, 2017 1.294 1.378 1.294 1.370 12,312 +0.07(+5.47%)
Sep 22, 2017 1.293 1.299 1.288 1.299 6,452 +0.04(+3.32%)
Sep 21, 2017 1.257 1.257 1.257 1.257 4,728 -0.01(-0.70%)
Sep 20, 2017 1.278 1.278 1.266 1.266 15,064 -0.02(-1.81%)
Sep 19, 2017 1.302 1.305 1.267 1.289 44,341 +0.04(+3.48%)
Sep 18, 2017 1.230 1.258 1.207 1.246 12,365 +0.06(+5.49%)
Sep 15, 2017 1.191 1.200 1.181 1.181 5,280 +0.04(+3.61%)
Sep 14, 2017 1.152 1.152 1.140 1.140 640 -0.01(-0.71%)
Sep 13, 2017 1.156 1.165 1.148 1.148 15,200 -0.01(-0.88%)
Sep 12, 2017 1.158 1.158 1.158 1.158 1,800 +0.04(+3.20%)
Sep 07, 2017 1.122 1.122 1.122 38 -0.03(-2.31%)
Sep 06, 2017 1.155 1.155 1.149 1.149 700 -0.02(-1.56%)
Sep 05, 2017 1.179 1.207 1.154 1.167 5,350 +0.01(+0.70%)
Sep 01, 2017 1.177 1.177 1.142 1.159 15,525 +0.13(+12.47%)
Aug 31, 2017 1.046 1.046 1.030 1.030 295 +0.01(+1.33%)
Aug 30, 2017 1.013 1.030 1.013 1.017 2,800 +0.02(+1.63%)
Aug 29, 2017 1.049 1.049 0.9913 1.001 16,760 -0.06(-5.53%)
Aug 28, 2017 1.059 1.059 1.059 1.059 238 -0.01(-0.69%)
Aug 25, 2017 1.072 1.072 1.067 1.067 3,000 +0.01(+0.99%)
Aug 24, 2017 1.057 1.057 1.056 1.056 1,900 -0.01(-1.34%)
Aug 23, 2017 1.118 1.118 1.063 1.071 2,883 -0.05(-4.08%)
Aug 21, 2017 1.116 1.116 1.116 200 +0.00(+0.15%)
Aug 18, 2017 1.116 1.120 1.110 1.114 1,164 -0.01(-1.07%)
Aug 17, 2017 1.133 1.133 1.126 1.126 280 -0.01(-0.98%)
Aug 16, 2017 1.149 1.150 1.115 1.137 6,518 -0.02(-1.60%)
Aug 15, 2017 1.150 1.156 1.150 1.156 2,107 +0.03(+2.91%)
Aug 14, 2017 1.131 1.131 1.115 1.123 4,100 +0.04(+3.60%)
Aug 11, 2017 1.084 1.084 1.084 1.084 100 +0.00(+0.40%)
Aug 09, 2017 1.080 1.080 1.080 50 -0.03(-2.67%)
Aug 08, 2017 1.117 1.117 1.110 1.110 1,400 -0.01(-0.48%)
Aug 04, 2017 1.115 1.115 1.115 0 -0.01(-0.71%)
Aug 03, 2017 1.178 1.178 1.123 1.123 16,710 -0.06(-5.06%)
Aug 02, 2017 1.183 1.183 1.183 1.183 245 -0.03(-2.58%)
Aug 01, 2017 1.229 1.229 1.214 1.214 2,112 -0.01(-0.91%)
Jul 31, 2017 1.264 1.264 1.225 1.225 14,030 -0.02(-1.98%)
Jul 28, 2017 1.212 1.250 1.212 1.250 7,575 +0.07(+5.75%)
Jul 27, 2017 1.175 1.194 1.175 1.182 4,812 +0.06(+4.92%)
Jul 26, 2017 1.131 1.131 1.127 1.127 300 +0.01(+1.00%)
Jul 25, 2017 1.077 1.121 1.077 1.115 12,357 +0.09(+8.72%)
Jul 24, 2017 0.9951 1.026 0.9951 1.026 1,825 +0.04(+4.37%)
Jul 21, 2017 0.9870 0.9870 0.9830 0.9830 325 -0.03(-3.09%)
Jul 20, 2017 1.026 1.026 1.014 1.014 1,154 -0.03(-2.45%)
Jul 18, 2017 1.040 1.040 1.040 0 +0.15(+16.83%)
Jul 12, 2017 0.8900 0.8900 0.8900 0 -0.06(-6.13%)
Jul 11, 2017 0.9390 0.9580 0.9332 0.9481 7,155 -0.01(-1.24%)
Jul 10, 2017 0.9499 0.9600 0.9499 0.9600 2,200 -0.01(-1.37%)
Jul 07, 2017 0.9733 0.9733 0.9733 0.9733 1,052 +0.04(+3.73%)
Jul 06, 2017 0.9383 0.9383 0.9383 0.9383 753 +0.02(+2.49%)
Jul 05, 2017 0.9155 0.9155 0.9155 0.9155 2,000 -0.20(-17.63%)
Jul 03, 2017 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Jun 27, 2017 1.111 1.111 1.111 0 -0.07(-5.54%)
Jun 26, 2017 1.216 1.216 1.175 1.177 2,448 +0.03(+2.85%)
Jun 22, 2017 1.144 1.144 1.144 0 -0.06(-5.14%)
Jun 21, 2017 1.206 1.206 1.206 1.206 1,030 -0.04(-3.51%)
Jun 16, 2017 1.250 1.250 1.250 0 +0.00(+0.24%)
Jun 15, 2017 1.247 1.247 1.247 1.247 200 +0.00(+0.35%)
Jun 08, 2017 1.242 1.242 1.242 0 +0.01(+0.70%)
Jun 06, 2017 1.234 1.234 1.234 0 -0.04(-3.08%)
Jun 05, 2017 1.273 1.273 1.273 1.273 500 +0.09(+7.71%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.