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
Recyclico Battery Matls Inc
(OP:
AMYZF
)
0.1012
-0.0067 (-6.21%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 7, 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
0.8068
0.8263
0.7969
0.8200
264,155
+0.03(+3.80%)
May 27, 2021
0.8083
0.8199
0.7680
0.7900
573,421
+0.02(+2.76%)
May 26, 2021
0.7530
0.8100
0.7422
0.7688
418,162
+0.02(+2.51%)
May 25, 2021
0.8170
0.8200
0.7500
0.7500
354,691
-0.04(-5.05%)
May 24, 2021
0.8784
0.8784
0.7500
0.7899
431,187
+0.01(+0.84%)
May 21, 2021
0.7700
0.8576
0.7612
0.7833
447,216
+0.01(+1.60%)
May 20, 2021
0.7767
0.7950
0.7700
0.7710
212,631
-0.00(-0.63%)
May 19, 2021
0.8068
0.8175
0.7584
0.7759
402,938
-0.02(-2.40%)
May 18, 2021
0.8800
0.8800
0.7900
0.7950
285,869
+0.01(+1.20%)
May 17, 2021
0.7780
0.8136
0.7500
0.7856
452,254
+0.01(+0.98%)
May 14, 2021
0.8580
0.8580
0.7639
0.7780
465,819
-0.01(-0.89%)
May 13, 2021
0.7750
0.8206
0.7600
0.7850
525,833
-0.04(-4.28%)
May 12, 2021
0.8798
0.9002
0.7653
0.8201
1,206,577
-0.07(-7.84%)
May 11, 2021
0.9550
0.9925
0.8700
0.8899
424,732
-0.05(-5.39%)
May 10, 2021
1.030
1.030
0.9406
0.9406
270,486
-0.02(-2.02%)
May 07, 2021
0.9600
0.9800
0.9400
0.9600
162,386
+0.01(+1.05%)
May 06, 2021
0.9900
1.038
0.9445
0.9500
259,517
-0.03(-3.26%)
May 05, 2021
1.060
1.060
0.9700
0.9820
399,065
+0.01(+1.24%)
May 04, 2021
0.9300
1.020
0.9242
0.9700
711,816
-0.07(-6.73%)
May 03, 2021
1.080
1.090
1.010
1.040
320,530
+0.02(+1.96%)
Apr 30, 2021
1.080
1.083
1.006
1.020
336,800
-0.05(-4.60%)
Apr 29, 2021
1.070
1.100
1.030
1.069
169,266
-0.01(-1.04%)
Apr 28, 2021
1.130
1.130
1.010
1.080
335,756
-0.00(-0.41%)
Apr 27, 2021
1.100
1.100
1.010
1.085
520,686
+0.05(+5.32%)
Apr 26, 2021
0.9580
1.050
0.9580
1.030
596,570
+0.05(+5.10%)
Apr 23, 2021
0.9684
0.9900
0.9394
0.9800
496,600
+0.05(+5.22%)
Apr 22, 2021
0.8750
0.9900
0.8750
0.9314
413,360
+0.02(+2.07%)
Apr 21, 2021
0.8220
0.9372
0.8220
0.9125
353,417
+0.04(+4.89%)
Apr 20, 2021
0.8967
0.9475
0.8031
0.8700
425,938
-0.04(-4.40%)
Apr 19, 2021
1.050
1.050
0.8900
0.9100
417,199
-0.02(-1.89%)
Apr 16, 2021
0.9420
1.000
0.8700
0.9275
504,500
+0.01(+1.48%)
Apr 15, 2021
1.025
1.150
0.8847
0.9140
1,513,511
-0.06(-6.27%)
Apr 14, 2021
0.7000
0.9771
0.6900
0.9751
1,695,283
+0.27(+37.34%)
Apr 13, 2021
0.8200
0.8200
0.6858
0.7100
2,736,839
-0.10(-12.01%)
Apr 12, 2021
0.9742
1.020
0.7953
0.8069
2,090,230
-0.16(-16.81%)
Apr 09, 2021
1.040
1.040
0.9621
0.9700
563,000
-0.05(-4.90%)
Apr 08, 2021
1.150
1.150
0.9500
1.020
2,695,726
-0.08(-7.69%)
Apr 07, 2021
1.130
1.150
1.090
1.105
256,005
-0.02(-1.34%)
Apr 06, 2021
1.200
1.200
1.042
1.120
664,772
-0.07(-5.88%)
Apr 05, 2021
1.200
1.270
1.170
1.190
317,996
-0.04(-3.25%)
Apr 01, 2021
1.267
1.270
1.220
1.230
230,700
-0.01(-0.81%)
Mar 31, 2021
1.250
1.270
1.225
1.240
178,910
-0.01(-0.79%)
Mar 30, 2021
1.277
1.280
1.181
1.250
337,082
-0.01(-0.79%)
Mar 29, 2021
1.286
1.310
1.220
1.260
663,643
+0.03(+2.26%)
Mar 26, 2021
1.280
1.299
1.200
1.232
194,700
-0.02(-1.43%)
Mar 25, 2021
1.230
1.320
1.150
1.250
588,905
-0.02(-1.61%)
Mar 24, 2021
1.410
1.420
1.250
1.270
436,704
-0.11(-7.93%)
Mar 23, 2021
1.270
1.500
1.270
1.380
1,259,408
+0.11(+8.66%)
Mar 22, 2021
1.300
1.310
1.180
1.270
712,288
+0.00(+0.00%)
Mar 19, 2021
1.260
1.300
1.215
1.270
480,200
-0.02(-1.55%)
Mar 18, 2021
1.370
1.370
1.260
1.290
445,956
-0.06(-4.44%)
Mar 17, 2021
1.360
1.450
1.260
1.350
565,145
-0.03(-2.17%)
Mar 16, 2021
1.470
1.530
1.360
1.380
588,852
-0.04(-2.82%)
Mar 15, 2021
1.460
1.500
1.380
1.420
714,717
+0.02(+1.76%)
Mar 12, 2021
1.380
1.423
1.350
1.395
644,700
+0.02(+1.12%)
Mar 11, 2021
1.350
1.400
1.303
1.380
717,968
+0.09(+6.98%)
Mar 10, 2021
1.430
1.520
1.255
1.290
1,120,330
-0.10(-7.19%)
Mar 09, 2021
1.340
1.420
1.260
1.390
1,034,283
+0.15(+12.10%)
Mar 08, 2021
1.200
1.460
1.120
1.240
1,523,128
+0.14(+12.73%)
Mar 05, 2021
1.350
1.390
0.9895
1.100
4,424,400
-0.22(-16.67%)
Mar 04, 2021
1.335
1.450
1.200
1.320
4,330,746
-0.14(-9.59%)
Mar 03, 2021
1.615
1.690
1.445
1.460
1,346,569
-0.11(-7.01%)
Mar 02, 2021
1.656
1.740
1.500
1.570
1,402,301
-0.08(-4.85%)
Mar 01, 2021
1.784
1.870
1.550
1.650
1,257,066
-0.11(-6.25%)
Feb 26, 2021
1.860
1.860
1.620
1.760
1,003,900
-0.09(-4.84%)
Feb 25, 2021
1.950
2.070
1.651
1.849
2,260,255
+0.09(+5.09%)
Feb 24, 2021
1.450
1.830
1.380
1.760
2,573,982
+0.35(+24.73%)
Feb 23, 2021
1.550
1.550
1.150
1.411
3,134,981
-0.21(-12.90%)
Feb 22, 2021
1.820
1.870
1.500
1.620
2,343,766
-0.13(-7.43%)
Feb 19, 2021
1.898
1.990
1.700
1.750
1,593,000
-0.14(-7.43%)
Feb 18, 2021
1.990
2.010
1.646
1.891
1,909,124
-0.11(-5.47%)
Feb 17, 2021
2.170
2.250
1.740
2.000
3,387,904
-0.08(-3.85%)
Feb 16, 2021
1.776
2.120
1.700
2.080
3,883,463
+0.50(+31.39%)
Feb 12, 2021
1.340
1.660
1.340
1.583
4,759,100
+0.24(+17.69%)
Feb 11, 2021
1.290
1.350
1.230
1.345
2,625,721
+0.12(+9.58%)
Feb 10, 2021
1.226
1.293
1.100
1.228
2,790,364
-0.02(-1.80%)
Feb 09, 2021
1.160
1.470
1.160
1.250
4,488,185
+0.09(+7.76%)
Feb 08, 2021
0.9504
1.200
0.9300
1.160
3,166,625
+0.27(+30.29%)
Feb 05, 2021
0.8810
0.9360
0.8700
0.8903
837,000
+0.02(+1.74%)
Feb 04, 2021
0.7900
0.8960
0.7280
0.8751
1,680,705
+0.12(+15.25%)
Feb 03, 2021
0.8100
0.8500
0.7419
0.7593
928,022
-0.04(-4.44%)
Feb 02, 2021
0.7900
0.8262
0.7596
0.7946
783,001
+0.01(+1.20%)
Feb 01, 2021
0.7440
0.8450
0.7440
0.7852
995,681
+0.05(+6.11%)
Jan 29, 2021
0.6870
0.7853
0.6485
0.7400
1,359,000
+0.07(+10.17%)
Jan 28, 2021
0.7400
0.7702
0.6300
0.6717
1,797,684
-0.08(-10.44%)
Jan 27, 2021
0.8500
0.8700
0.6623
0.7500
3,234,386
-0.11(-12.79%)
Jan 26, 2021
0.9814
1.050
0.8300
0.8600
2,951,517
-0.07(-7.29%)
Jan 25, 2021
0.8690
1.000
0.7950
0.9276
7,452,130
+0.14(+17.42%)
Jan 22, 2021
0.5870
0.7900
0.5380
0.7900
4,943,300
+0.22(+37.44%)
Jan 21, 2021
0.6240
0.6240
0.4801
0.5748
4,066,378
-0.02(-2.58%)
Jan 20, 2021
0.3865
0.5912
0.3625
0.5900
5,863,435
+0.22(+59.46%)
Jan 19, 2021
0.3800
0.4040
0.3600
0.3700
654,650
-0.01(-2.63%)
Jan 15, 2021
0.4080
0.4080
0.3600
0.3800
652,700
-0.00(-0.99%)
Jan 14, 2021
0.4210
0.4210
0.3837
0.3838
530,700
-0.01(-1.54%)
Jan 13, 2021
0.4080
0.4170
0.3650
0.3898
919,969
+0.01(+3.97%)
Jan 12, 2021
0.3850
0.4000
0.3600
0.3749
596,628
-0.01(-2.65%)
Jan 11, 2021
0.3900
0.4400
0.3551
0.3851
805,662
-0.01(-2.68%)
Jan 08, 2021
0.4104
0.4246
0.3800
0.3957
577,900
-0.00(-1.08%)
Jan 07, 2021
0.4265
0.4265
0.3930
0.4000
536,490
-0.03(-6.10%)
Jan 06, 2021
0.4188
0.4600
0.3908
0.4260
1,154,400
+0.01(+1.72%)
Jan 05, 2021
0.4690
0.4690
0.3805
0.4188
1,391,195
-0.03(-6.93%)
Jan 04, 2021
0.3950
0.4650
0.3855
0.4500
2,464,472
+0.07(+18.95%)
Dec 31, 2020
0.3783
0.3783
0.3783
1,296,908
+0.06(+19.19%)
Dec 30, 2020
0.3350
0.3449
0.3100
0.3174
1,296,908
-0.01(-2.52%)
Dec 29, 2020
0.3160
0.3465
0.2943
0.3256
1,043,110
-0.04(-11.47%)
Dec 28, 2020
0.2554
0.3700
0.2554
0.3678
1,625,000
+0.09(+34.73%)
Dec 24, 2020
0.3147
0.3400
0.2589
0.2730
1,703,700
-0.05(-16.00%)
Dec 23, 2020
0.4800
0.5652
0.3112
0.3250
6,497,601
-0.11(-25.87%)
Dec 22, 2020
0.2649
0.4700
0.2480
0.4384
6,522,498
+0.20(+87.51%)
Dec 21, 2020
0.1984
0.2351
0.1899
0.2338
1,536,609
+0.04(+19.84%)
Dec 18, 2020
0.1810
0.1984
0.1810
0.1951
289,100
+0.01(+5.46%)
Dec 17, 2020
0.1935
0.1950
0.1821
0.1850
193,596
-0.01(-4.64%)
Dec 16, 2020
0.1926
0.1940
0.1750
0.1940
254,355
+0.00(+2.11%)
Dec 15, 2020
0.1980
0.1980
0.1782
0.1900
391,394
+0.00(+2.59%)
Dec 14, 2020
0.1739
0.1852
0.1700
0.1852
319,564
+0.02(+9.20%)
Dec 11, 2020
0.1719
0.1782
0.1601
0.1696
228,500
-0.00(-0.24%)
Dec 10, 2020
0.1567
0.1700
0.1567
0.1700
112,628
+0.00(+2.41%)
Dec 09, 2020
0.1742
0.1742
0.1600
0.1660
132,585
+0.00(+2.28%)
Dec 08, 2020
0.1630
0.1688
0.1550
0.1623
196,544
+0.00(+0.81%)
Dec 07, 2020
0.1550
0.1670
0.1550
0.1610
227,013
-0.01(-3.59%)
Dec 04, 2020
0.1605
0.1680
0.1540
0.1670
288,800
+0.00(+1.21%)
Dec 03, 2020
0.1571
0.1700
0.1560
0.1650
72,881
-0.00(-0.30%)
Dec 02, 2020
0.1708
0.1714
0.1632
0.1655
100,267
-0.00(-2.76%)
Dec 01, 2020
0.1530
0.1713
0.1448
0.1702
210,326
+0.01(+8.48%)
Nov 30, 2020
0.1550
0.1630
0.1464
0.1569
395,399
+0.01(+5.02%)
Nov 27, 2020
0.1528
0.1600
0.1455
0.1494
46,600
-0.00(-2.10%)
Nov 25, 2020
0.1572
0.1590
0.1449
0.1526
113,500
-0.00(-0.52%)
Nov 24, 2020
0.1466
0.1603
0.1460
0.1534
163,963
-0.00(-0.52%)
Nov 23, 2020
0.1600
0.1600
0.1473
0.1542
190,748
-0.00(-1.97%)
Nov 20, 2020
0.1632
0.1632
0.1525
0.1573
94,300
-0.00(-0.25%)
Nov 19, 2020
0.1510
0.1650
0.1510
0.1577
324,113
+0.01(+4.78%)
Nov 18, 2020
0.1596
0.1658
0.1505
0.1505
193,759
-0.00(-2.90%)
Nov 17, 2020
0.1600
0.1640
0.1501
0.1550
245,864
-0.00(-0.19%)
Nov 16, 2020
0.1563
0.1602
0.1500
0.1553
54,513
+0.00(+2.17%)
Nov 13, 2020
0.1634
0.1634
0.1465
0.1520
67,100
+0.00(+0.07%)
Nov 12, 2020
0.1500
0.1538
0.1455
0.1519
334,232
+0.00(+2.01%)
Nov 11, 2020
0.1500
0.1567
0.1489
0.1489
35,324
-0.01(-4.12%)
Nov 10, 2020
0.1535
0.1565
0.1535
0.1553
13,419
+0.01(+7.10%)
Nov 09, 2020
0.1569
0.1569
0.1420
0.1450
162,851
-0.01(-7.94%)
Nov 06, 2020
0.1600
0.1648
0.1400
0.1575
224,200
+0.01(+8.62%)
Nov 05, 2020
0.1550
0.1613
0.1450
0.1450
159,888
-0.01(-3.33%)
Nov 04, 2020
0.1500
0.1600
0.1470
0.1500
87,073
+0.00(+3.09%)
Nov 03, 2020
0.1447
0.1597
0.1447
0.1455
46,658
-0.00(-3.19%)
Nov 02, 2020
0.1460
0.1550
0.1456
0.1503
49,948
-0.00(-3.03%)
Oct 30, 2020
0.1615
0.1650
0.1428
0.1550
81,500
+0.01(+3.40%)
Oct 29, 2020
0.1460
0.1568
0.1456
0.1499
18,883
-0.00(-0.73%)
Oct 28, 2020
0.1563
0.1570
0.1380
0.1510
141,595
+0.00(+0.33%)
Oct 27, 2020
0.1563
0.1570
0.1505
0.1505
35,815
-0.01(-3.65%)
Oct 26, 2020
0.1870
0.1870
0.1500
0.1562
299,605
-0.01(-8.28%)
Oct 23, 2020
0.1650
0.1714
0.1549
0.1703
178,500
+0.00(+0.24%)
Oct 22, 2020
0.1800
0.1800
0.1600
0.1699
69,098
+0.01(+6.19%)
Oct 21, 2020
0.1540
0.1920
0.1500
0.1600
314,611
+0.01(+3.90%)
Oct 20, 2020
0.1523
0.1544
0.1474
0.1540
113,333
-0.00(-0.45%)
Oct 19, 2020
0.1709
0.1709
0.1455
0.1547
78,116
-0.00(-0.19%)
Oct 16, 2020
0.1575
0.1709
0.1500
0.1550
242,500
-0.00(-1.59%)
Oct 15, 2020
0.1600
0.1740
0.1500
0.1575
52,426
-0.00(-1.56%)
Oct 14, 2020
0.1663
0.1700
0.1600
0.1600
108,471
-0.00(-1.84%)
Oct 13, 2020
0.1655
0.1700
0.1600
0.1630
264,738
-0.00(-0.97%)
Oct 12, 2020
0.1700
0.1700
0.1610
0.1646
33,303
-0.01(-3.18%)
Oct 09, 2020
0.1505
0.1700
0.1505
0.1700
79,800
+0.01(+6.25%)
Oct 08, 2020
0.1547
0.1698
0.1500
0.1600
94,984
-0.01(-5.27%)
Oct 07, 2020
0.1760
0.1760
0.1600
0.1689
295,357
-0.00(-1.40%)
Oct 06, 2020
0.1760
0.1760
0.1604
0.1713
99,784
+0.00(+0.29%)
Oct 05, 2020
0.1590
0.1708
0.1575
0.1708
348,689
+0.01(+9.49%)
Oct 02, 2020
0.1472
0.1764
0.1368
0.1560
529,100
+0.01(+9.47%)
Oct 01, 2020
0.1390
0.1500
0.1350
0.1425
110,255
-0.00(-0.21%)
Sep 30, 2020
0.1500
0.1650
0.1339
0.1428
146,709
-0.00(-1.52%)
Sep 29, 2020
0.1770
0.1770
0.1450
0.1450
190,966
-0.01(-7.70%)
Sep 28, 2020
0.1495
0.1588
0.1400
0.1571
347,698
+0.01(+8.64%)
Sep 25, 2020
0.1520
0.1576
0.1420
0.1446
188,500
-0.01(-7.96%)
Sep 24, 2020
0.1680
0.1680
0.1444
0.1571
656,612
-0.01(-4.21%)
Sep 23, 2020
0.1750
0.1800
0.1594
0.1640
434,838
-0.01(-6.29%)
Sep 22, 2020
0.1882
0.1882
0.1721
0.1750
119,266
-0.01(-7.46%)
Sep 21, 2020
0.1940
0.1940
0.1791
0.1891
738,441
+0.01(+3.56%)
Sep 18, 2020
0.1959
0.1991
0.1750
0.1826
285,100
-0.01(-5.88%)
Sep 17, 2020
0.2100
0.2100
0.1820
0.1940
132,873
+0.00(+0.94%)
Sep 16, 2020
0.1878
0.2066
0.1878
0.1922
139,475
+0.01(+5.60%)
Sep 15, 2020
0.1950
0.1950
0.1800
0.1820
206,547
-0.00(-1.73%)
Sep 14, 2020
0.2031
0.2100
0.1800
0.1852
293,282
-0.02(-8.81%)
Sep 11, 2020
0.2112
0.2112
0.1992
0.2031
223,500
+0.00(+0.99%)
Sep 10, 2020
0.2080
0.2100
0.1975
0.2011
232,290
-0.00(-1.90%)
Sep 09, 2020
0.1885
0.2050
0.1850
0.2050
209,066
+0.02(+10.39%)
Sep 08, 2020
0.1877
0.1903
0.1800
0.1857
196,620
+0.01(+4.80%)
Sep 04, 2020
0.1800
0.1887
0.1666
0.1772
124,100
-0.00(-0.34%)
Sep 03, 2020
0.1943
0.1950
0.1750
0.1778
78,938
-0.01(-6.17%)
Sep 02, 2020
0.1925
0.2053
0.1870
0.1895
149,965
-0.00(-0.26%)
Sep 01, 2020
0.1915
0.2000
0.1821
0.1900
196,082
+0.00(+1.06%)
Aug 31, 2020
0.1900
0.2000
0.1820
0.1880
218,900
+0.00(+0.43%)
Aug 28, 2020
0.1823
0.1886
0.1799
0.1872
49,300
-0.00(-0.74%)
Aug 27, 2020
0.1878
0.1950
0.1817
0.1886
61,585
-0.01(-3.18%)
Aug 26, 2020
0.1900
0.2000
0.1789
0.1948
164,136
+0.01(+4.73%)
Aug 25, 2020
0.1855
0.1940
0.1783
0.1860
42,462
+0.01(+4.09%)
Aug 24, 2020
0.1709
0.1793
0.1580
0.1787
299,384
+0.00(+2.64%)
Aug 21, 2020
0.1884
0.1889
0.1700
0.1741
161,700
-0.01(-5.12%)
Aug 20, 2020
0.1739
0.1874
0.1709
0.1835
138,984
+0.01(+2.80%)
Aug 19, 2020
0.1951
0.1951
0.1710
0.1785
33,860
-0.01(-7.37%)
Aug 18, 2020
0.1977
0.1977
0.1811
0.1927
257,946
+0.00(+1.42%)
Aug 17, 2020
0.1915
0.2000
0.1861
0.1900
279,497
-0.00(-0.78%)
Aug 14, 2020
0.2074
0.2074
0.1870
0.1915
278,400
-0.01(-4.25%)
Aug 13, 2020
0.1950
0.2057
0.1872
0.2000
420,720
+0.01(+7.53%)
Aug 12, 2020
0.1817
0.1977
0.1695
0.1860
665,867
+0.02(+10.06%)
Aug 11, 2020
0.1711
0.1747
0.1640
0.1690
233,940
+0.00(+0.30%)
Aug 10, 2020
0.1800
0.1800
0.1623
0.1685
419,400
+0.01(+6.58%)
Aug 07, 2020
0.1608
0.1700
0.1535
0.1581
128,700
-0.01(-4.12%)
Aug 06, 2020
0.1656
0.1666
0.1559
0.1649
119,957
+0.01(+4.04%)
Aug 05, 2020
0.1515
0.1622
0.1500
0.1585
147,197
+0.00(+2.59%)
Aug 04, 2020
0.1730
0.1730
0.1420
0.1545
237,682
+0.01(+4.18%)
Aug 03, 2020
0.1553
0.1553
0.1397
0.1483
48,633
-0.00(-0.74%)
Jul 31, 2020
0.1550
0.1590
0.1493
0.1494
185,800
-0.01(-3.61%)
Jul 30, 2020
0.1526
0.1550
0.1488
0.1550
184,062
+0.01(+3.33%)
Jul 29, 2020
0.1510
0.1550
0.1440
0.1500
41,636
-0.00(-0.66%)
Jul 28, 2020
0.1730
0.1730
0.1450
0.1510
235,442
+0.00(+1.68%)
Jul 27, 2020
0.1550
0.1550
0.1400
0.1485
127,755
-0.00(-0.34%)
Jul 24, 2020
0.1400
0.1550
0.1362
0.1490
708,300
+0.01(+9.72%)
Jul 23, 2020
0.1398
0.1400
0.1301
0.1358
99,880
-0.00(-1.24%)
Jul 22, 2020
0.1351
0.1400
0.1351
0.1375
15,411
+0.00(+2.15%)
Jul 21, 2020
0.1293
0.1400
0.1293
0.1346
44,441
-0.00(-1.03%)
Jul 20, 2020
0.1384
0.1400
0.1350
0.1360
111,366
-0.00(-1.73%)
Jul 17, 2020
0.1342
0.1384
0.1300
0.1384
28,500
+0.00(+1.54%)
Jul 16, 2020
0.1400
0.1400
0.1300
0.1363
10,975
+0.00(+2.25%)
Jul 15, 2020
0.1400
0.1400
0.1270
0.1333
25,236
-0.01(-4.79%)
Jul 14, 2020
0.1393
0.1400
0.1265
0.1400
113,376
+0.00(+1.89%)
Jul 13, 2020
0.1399
0.1399
0.1300
0.1374
197,850
-0.00(-0.43%)
Jul 10, 2020
0.1370
0.1400
0.1368
0.1380
46,700
+0.00(+0.88%)
Jul 09, 2020
0.1426
0.1426
0.1327
0.1368
78,539
-0.01(-3.53%)
Jul 08, 2020
0.1447
0.1447
0.1352
0.1418
344,186
+0.00(+0.57%)
Jul 07, 2020
0.1356
0.1450
0.1340
0.1410
103,405
-0.00(-0.98%)
Jul 06, 2020
0.1475
0.1524
0.1350
0.1424
1,420,380
+0.00(+1.71%)
Jul 02, 2020
0.1300
0.1446
0.1200
0.1400
1,042,300
+0.01(+6.06%)
Jul 01, 2020
0.1320
0.1320
0.1300
0.1320
46,137
-0.00(-2.22%)
Jun 30, 2020
0.1300
0.1350
0.1202
0.1350
283,860
+0.02(+12.50%)
Jun 29, 2020
0.1200
0.1295
0.1168
0.1200
55,150
+0.00(+0.00%)
Jun 26, 2020
0.1242
0.1242
0.1170
0.1200
116,400
+0.00(+2.30%)
Jun 25, 2020
0.1193
0.1231
0.1173
0.1173
62,176
-0.01(-4.79%)
Jun 24, 2020
0.1120
0.1250
0.1110
0.1232
66,388
-0.01(-5.16%)
Jun 23, 2020
0.1272
0.1299
0.1130
0.1299
106,177
+0.01(+12.76%)
Jun 22, 2020
0.1404
0.1404
0.1106
0.1152
22,466
-0.01(-5.11%)
Jun 19, 2020
0.1382
0.1399
0.1200
0.1214
199,400
-0.02(-12.03%)
Jun 18, 2020
0.1300
0.1404
0.1218
0.1380
491,756
+0.01(+10.40%)
Jun 17, 2020
0.1129
0.1405
0.1129
0.1250
139,004
+0.02(+19.05%)
Jun 16, 2020
0.1050
0.1080
0.1030
0.1050
28,215
-0.00(-2.78%)
Jun 15, 2020
0.1106
0.1200
0.1045
0.1080
98,162
-0.01(-6.90%)
Jun 12, 2020
0.1058
0.1190
0.0940
0.1160
33,300
+0.02(+15.19%)
Jun 11, 2020
0.1063
0.1063
0.0940
0.1007
33,008
+0.00(+0.00%)
Jun 10, 2020
0.1007
0.1020
0.1000
0.1007
16,720
+0.00(+0.70%)
Jun 09, 2020
0.0942
0.1000
0.0900
0.1000
14,024
+0.00(+1.94%)
Jun 08, 2020
0.0963
0.0986
0.0900
0.0981
575,677
-0.00(-1.90%)
Jun 05, 2020
0.0946
0.1000
0.0946
0.1000
28,300
+0.00(+0.20%)
Jun 04, 2020
0.1005
0.1040
0.0960
0.0998
52,521
+0.00(+4.28%)
Jun 03, 2020
0.0941
0.1090
0.0941
0.0957
21,900
-0.00(-2.35%)
Jun 02, 2020
0.1050
0.1050
0.0963
0.0980
39,500
-0.01(-7.46%)
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.