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
Appyea Inc
(OP:
APYP
)
0.0189
+0.0026 (+15.95%)
Streaming Delayed Price
Updated: 2:37 PM EDT, May 17, 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 17, 2024
0.0180
0.0190
0.0162
0.0189
35,237
+0.00(+15.95%)
May 16, 2024
0.0181
0.0232
0.0163
0.0163
38,612
-0.01(-33.74%)
May 15, 2024
0.0247
0.0247
0.0181
0.0246
31,999
+0.00(+8.85%)
May 14, 2024
0.0219
0.0226
0.0190
0.0226
89,644
+0.00(+3.20%)
May 13, 2024
0.0180
0.0220
0.0180
0.0219
189,272
+0.00(+0.00%)
May 10, 2024
0.0208
0.0219
0.0208
0.0219
504,220
+0.00(+5.29%)
May 09, 2024
0.0190
0.0208
0.0190
0.0208
8,605
+0.00(+0.00%)
May 08, 2024
0.0209
0.0250
0.0191
0.0208
451,307
-0.00(-1.42%)
May 07, 2024
0.0211
0.0269
0.0211
0.0211
38,300
+0.00(+4.46%)
May 06, 2024
0.0234
0.0266
0.0202
0.0202
46,005
-0.00(-19.52%)
May 03, 2024
0.0240
0.0325
0.0240
0.0251
40,817
+0.00(+15.14%)
May 01, 2024
0.0218
3
-0.00(-1.80%)
Apr 30, 2024
0.0221
0.0266
0.0221
0.0222
31,602
-0.00(-0.45%)
Apr 29, 2024
0.0270
0.0271
0.0222
0.0223
34,300
-0.00(-17.41%)
Apr 26, 2024
0.0271
0.0271
0.0270
0.0270
4,530
+0.00(+0.00%)
Apr 25, 2024
0.0223
0.0270
0.0223
0.0270
1,631
+0.00(+12.50%)
Apr 24, 2024
0.0211
0.0290
0.0211
0.0240
4,766
-0.01(-33.88%)
Apr 23, 2024
0.0235
0.0363
0.0220
0.0363
36,352
+0.01(+54.47%)
Apr 22, 2024
0.0235
0.0250
0.0235
0.0235
13,264
-0.00(-14.55%)
Apr 19, 2024
0.0275
0.0284
0.0258
0.0275
22,290
+0.00(+2.61%)
Apr 18, 2024
0.0268
0.0268
0.0258
0.0268
1,500
+0.00(+6.35%)
Apr 17, 2024
0.0217
0.0252
0.0210
0.0252
39,738
+0.00(+18.87%)
Apr 16, 2024
0.0290
0.0290
0.0210
0.0212
344,263
-0.00(-2.30%)
Apr 15, 2024
0.0245
0.0245
0.0211
0.0217
28,791
+0.00(+2.84%)
Apr 12, 2024
0.0291
0.0291
0.0211
0.0211
19,272
-0.01(-26.74%)
Apr 11, 2024
0.0211
0.0288
0.0210
0.0288
36,612
+0.00(+20.00%)
Apr 10, 2024
0.0271
0.0271
0.0211
0.0240
85,505
-0.00(-11.44%)
Apr 09, 2024
0.0250
0.0271
0.0242
0.0271
23,719
+0.00(+1.88%)
Apr 08, 2024
0.0261
0.0266
0.0250
0.0266
50,149
-0.00(-8.28%)
Apr 05, 2024
0.0279
0.0291
0.0267
0.0290
87,374
+0.00(+15.08%)
Apr 04, 2024
0.0300
0.0314
0.0251
0.0252
290,000
-0.01(-18.71%)
Apr 03, 2024
0.0322
0.0322
0.0310
0.0310
641,872
-0.00(-8.28%)
Apr 02, 2024
0.0331
0.0338
0.0331
0.0338
715
+0.00(+2.42%)
Apr 01, 2024
0.0310
0.0347
0.0310
0.0330
5,225
+0.00(+3.13%)
Mar 28, 2024
0.0400
0.0400
0.0311
0.0320
50,277
-0.00(-11.11%)
Mar 27, 2024
0.0350
0.0364
0.0325
0.0360
90,695
+0.00(+2.86%)
Mar 26, 2024
0.0375
0.0391
0.0350
0.0350
280,600
-0.00(-5.41%)
Mar 25, 2024
0.0374
0.0385
0.0370
0.0370
8,850
-0.00(-1.33%)
Mar 22, 2024
0.0350
0.0375
0.0350
0.0375
13,075
+0.00(+4.75%)
Mar 21, 2024
0.0351
0.0365
0.0312
0.0358
126,221
+0.00(+1.99%)
Mar 20, 2024
0.0365
0.0400
0.0350
0.0351
93,045
-0.00(-3.57%)
Mar 19, 2024
0.0440
0.0440
0.0330
0.0364
99,447
-0.00(-2.15%)
Mar 18, 2024
0.0362
0.0400
0.0328
0.0372
182,435
+0.00(+15.17%)
Mar 15, 2024
0.0325
0.0354
0.0323
0.0323
47,521
-0.00(-1.52%)
Mar 14, 2024
0.0328
0.0342
0.0328
0.0328
32,000
-0.00(-8.89%)
Mar 13, 2024
0.0360
0.0400
0.0360
0.0360
6,051
-0.00(-10.00%)
Mar 12, 2024
0.0360
0.0400
0.0347
0.0400
16,860
+0.00(+11.11%)
Mar 11, 2024
0.0400
0.0450
0.0331
0.0360
86,941
-0.01(-12.41%)
Mar 08, 2024
0.0450
0.0450
0.0400
0.0411
63,800
+0.00(+2.75%)
Mar 07, 2024
0.0359
0.0400
0.0359
0.0400
137,313
+0.01(+17.65%)
Mar 06, 2024
0.0310
0.0345
0.0310
0.0340
110,550
-0.00(-1.45%)
Mar 05, 2024
0.0340
0.0379
0.0310
0.0345
103,702
+0.00(+4.23%)
Mar 04, 2024
0.0313
0.0380
0.0310
0.0331
101,400
+0.00(+0.30%)
Mar 01, 2024
0.0335
0.0361
0.0310
0.0330
57,077
-0.00(-5.71%)
Feb 29, 2024
0.0361
0.0374
0.0350
0.0350
40,990
-0.00(-4.11%)
Feb 28, 2024
0.0305
0.0365
0.0300
0.0365
122,892
+0.00(+0.83%)
Feb 27, 2024
0.0350
0.0366
0.0350
0.0362
78,641
-0.00(-3.47%)
Feb 26, 2024
0.0350
0.0375
0.0350
0.0375
25,620
+0.00(+4.17%)
Feb 23, 2024
0.0372
0.0372
0.0360
0.0360
7,324
+0.00(+4.35%)
Feb 22, 2024
0.0261
0.0345
0.0261
0.0345
153,331
+0.00(+7.14%)
Feb 21, 2024
0.0380
0.0390
0.0322
0.0322
59,639
-0.00(-12.26%)
Feb 20, 2024
0.0385
0.0390
0.0340
0.0367
30,318
-0.00(-0.27%)
Feb 16, 2024
0.0353
0.0390
0.0353
0.0368
14,535
+0.00(+0.27%)
Feb 15, 2024
0.0375
0.0384
0.0331
0.0367
27,032
+0.00(+2.23%)
Feb 14, 2024
0.0340
0.0365
0.0340
0.0359
25,573
+0.00(+5.59%)
Feb 13, 2024
0.0375
0.0390
0.0340
0.0340
32,515
-0.00(-9.33%)
Feb 12, 2024
0.0399
0.0399
0.0340
0.0375
6,044
+0.00(+3.02%)
Feb 09, 2024
0.0432
0.0439
0.0255
0.0364
141,848
-0.00(-9.00%)
Feb 08, 2024
0.0447
0.0478
0.0353
0.0400
86,334
+0.00(+13.31%)
Feb 07, 2024
0.0480
0.0480
0.0329
0.0353
27,034
-0.01(-19.77%)
Feb 06, 2024
0.0480
0.0480
0.0342
0.0440
115,424
-0.00(-6.38%)
Feb 05, 2024
0.0285
0.0470
0.0285
0.0470
199,585
+0.02(+55.63%)
Feb 02, 2024
0.0369
0.0469
0.0302
0.0302
201,170
-0.00(-8.48%)
Feb 01, 2024
0.0198
0.0370
0.0198
0.0330
60,504
+0.01(+40.43%)
Jan 31, 2024
0.0196
0.0270
0.0196
0.0235
110,596
+0.00(+17.50%)
Jan 30, 2024
0.0160
0.0200
0.0160
0.0200
324,407
+0.00(+18.34%)
Jan 29, 2024
0.0145
0.0170
0.0130
0.0169
348,789
+0.00(+32.03%)
Jan 26, 2024
0.0128
0.0129
0.0128
0.0128
96,750
-0.00(-8.57%)
Jan 25, 2024
0.0170
0.1700
0.0126
0.0140
407,141
-0.00(-6.67%)
Jan 24, 2024
0.0141
0.0150
0.0141
0.0150
33,000
-0.00(-0.66%)
Jan 23, 2024
0.0166
0.0170
0.0142
0.0151
55,314
-0.00(-7.36%)
Jan 22, 2024
0.0160
0.0170
0.0150
0.0163
127,121
+0.00(+1.87%)
Jan 19, 2024
0.0170
0.0190
0.0160
0.0160
41,700
-0.00(-11.11%)
Jan 18, 2024
0.0180
0.0184
0.0180
0.0180
30,503
-0.00(-5.26%)
Jan 17, 2024
0.0190
0.0190
0.0176
0.0190
24,048
+0.00(+0.00%)
Jan 16, 2024
0.0190
0.0190
0.0170
0.0190
141,080
+0.00(+5.56%)
Jan 12, 2024
0.0180
0.0180
0.0180
0.0180
865
+0.00(+0.56%)
Jan 11, 2024
0.0179
0.0179
0.0172
0.0179
191,196
+0.00(+1.13%)
Jan 10, 2024
0.0150
0.0210
0.0150
0.0177
317,178
+0.00(+18.00%)
Jan 09, 2024
0.0160
0.0160
0.0150
0.0150
71,821
-0.00(-6.25%)
Jan 08, 2024
0.0167
0.0167
0.0150
0.0160
73,989
+0.00(+0.00%)
Jan 05, 2024
0.0260
0.0260
0.0160
0.0160
46,518
+0.00(+4.58%)
Jan 04, 2024
0.0150
0.0170
0.0150
0.0153
62,673
-0.00(-10.00%)
Jan 03, 2024
0.0152
0.0171
0.0152
0.0170
40,003
-0.00(-2.30%)
Jan 02, 2024
0.0152
0.0190
0.0150
0.0174
42,800
+0.00(+16.00%)
Dec 29, 2023
0.0176
0.0176
0.0150
0.0150
81,418
-0.00(-14.77%)
Dec 28, 2023
0.0152
0.0183
0.0152
0.0176
41,822
-0.00(-7.37%)
Dec 27, 2023
0.0188
0.0190
0.0171
0.0190
29,983
+0.00(+3.83%)
Dec 26, 2023
0.0162
0.0183
0.0156
0.0183
81,493
+0.00(+4.57%)
Dec 22, 2023
0.0175
0.0175
0.0175
0.0175
110,187
+0.00(+0.00%)
Dec 21, 2023
0.0200
0.0200
0.0161
0.0175
19,131
-0.00(-7.89%)
Dec 20, 2023
0.0170
0.0190
0.0150
0.0190
240,580
+0.00(+11.76%)
Dec 19, 2023
0.0160
0.0173
0.0160
0.0170
306,663
+0.00(+5.59%)
Dec 18, 2023
0.0152
0.0170
0.0151
0.0161
32,549
-0.00(-5.29%)
Dec 15, 2023
0.0170
0.0185
0.0170
0.0170
165,992
-0.00(-8.11%)
Dec 14, 2023
0.0150
0.0200
0.0150
0.0185
200,719
+0.00(+9.47%)
Dec 13, 2023
0.0151
0.0170
0.0132
0.0169
125,596
+0.00(+11.92%)
Dec 12, 2023
0.0170
0.0170
0.0135
0.0151
59,031
+0.00(+0.67%)
Dec 11, 2023
0.0140
0.0150
0.0130
0.0150
326,528
+0.00(+11.11%)
Dec 08, 2023
0.0190
0.0200
0.0135
0.0135
199,210
-0.00(-24.58%)
Dec 07, 2023
0.0155
0.0179
0.0152
0.0179
103,021
-0.00(-0.56%)
Dec 06, 2023
0.0180
0.0200
0.0170
0.0180
66,865
+0.00(+0.00%)
Dec 05, 2023
0.0150
0.0200
0.0150
0.0180
672,593
-0.00(-8.63%)
Dec 04, 2023
0.0200
0.0210
0.0178
0.0197
31,725
+0.00(+3.68%)
Dec 01, 2023
0.0195
0.0213
0.0180
0.0190
156,299
-0.00(-9.52%)
Nov 30, 2023
0.0208
0.0210
0.0201
0.0210
32,103
-0.00(-2.33%)
Nov 29, 2023
0.0215
0.0220
0.0200
0.0215
129,956
+0.00(+0.00%)
Nov 28, 2023
0.0217
0.0219
0.0215
0.0215
77,700
-0.00(-2.27%)
Nov 27, 2023
0.0215
0.0220
0.0215
0.0220
45,183
+0.00(+2.33%)
Nov 24, 2023
0.0215
0.0215
0.0215
0.0215
23,280
-0.00(-4.02%)
Nov 22, 2023
0.0223
0.0232
0.0223
0.0224
719,963
+0.00(+0.45%)
Nov 21, 2023
0.0227
0.0230
0.0205
0.0223
101,200
-0.00(-1.76%)
Nov 20, 2023
0.0229
0.0235
0.0216
0.0227
41,324
-0.00(-1.30%)
Nov 17, 2023
0.0252
0.0252
0.0225
0.0230
52,188
-0.01(-19.30%)
Nov 16, 2023
0.0293
0.0293
0.0220
0.0285
76,153
+0.00(+7.14%)
Nov 15, 2023
0.0215
0.0327
0.0215
0.0266
28,300
+0.01(+23.72%)
Nov 14, 2023
0.0288
0.0350
0.0215
0.0215
226,941
-0.01(-28.33%)
Nov 13, 2023
0.0221
0.0300
0.0210
0.0300
125,165
+0.01(+26.05%)
Nov 10, 2023
0.0236
0.0300
0.0235
0.0238
291,447
+0.00(+0.85%)
Nov 09, 2023
0.0280
0.0280
0.0236
0.0236
35,656
-0.00(-10.27%)
Nov 08, 2023
0.0299
0.0316
0.0263
0.0263
80,654
-0.00(-2.59%)
Nov 07, 2023
0.0217
0.0300
0.0217
0.0270
49,753
+0.00(+12.50%)
Nov 06, 2023
0.0250
0.0270
0.0240
0.0240
109,991
-0.00(-13.67%)
Nov 03, 2023
0.0265
0.0291
0.0263
0.0278
13,642
-0.00(-0.71%)
Nov 02, 2023
0.0268
0.0291
0.0261
0.0280
157,960
+0.00(+4.48%)
Nov 01, 2023
0.0222
0.0300
0.0222
0.0268
55,521
+0.00(+2.68%)
Oct 31, 2023
0.0275
0.0275
0.0258
0.0261
2,802
-0.00(-5.09%)
Oct 30, 2023
0.0270
0.0300
0.0247
0.0275
34,415
+0.00(+0.36%)
Oct 27, 2023
0.0300
0.0300
0.0249
0.0274
126,186
-0.00(-8.67%)
Oct 26, 2023
0.0300
0.0300
0.0248
0.0300
147,872
+0.00(+0.00%)
Oct 25, 2023
0.0320
0.0369
0.0270
0.0300
114,404
+0.00(+14.07%)
Oct 24, 2023
0.0250
0.0320
0.0240
0.0263
241,275
+0.00(+20.64%)
Oct 23, 2023
0.0310
0.0350
0.0201
0.0218
434,221
+0.00(+2.83%)
Oct 20, 2023
0.0260
0.0310
0.0211
0.0212
271,609
-0.00(-6.61%)
Oct 19, 2023
0.0197
0.0227
0.0171
0.0227
106,115
+0.00(+15.23%)
Oct 18, 2023
0.0166
0.0197
0.0166
0.0197
100,200
+0.01(+45.93%)
Oct 17, 2023
0.0150
0.0150
0.0135
0.0135
119,986
+0.00(+0.00%)
Oct 16, 2023
0.0209
0.0226
0.0110
0.0135
195,782
-0.01(-32.84%)
Oct 13, 2023
0.0230
0.0232
0.0201
0.0201
443,091
-0.00(-12.99%)
Oct 12, 2023
0.0245
0.0275
0.0231
0.0231
271,566
-0.00(-4.55%)
Oct 11, 2023
0.0243
0.0245
0.0241
0.0242
125,500
+0.00(+0.41%)
Oct 10, 2023
0.0263
0.0273
0.0241
0.0241
181,506
-0.00(-8.37%)
Oct 09, 2023
0.0263
0.0280
0.0263
0.0263
29,163
+0.00(+0.38%)
Oct 06, 2023
0.0262
0.0285
0.0262
0.0262
67,818
-0.00(-0.76%)
Oct 05, 2023
0.0274
0.0275
0.0264
0.0264
160,204
+0.00(+1.15%)
Oct 04, 2023
0.0267
0.0285
0.0261
0.0261
252,510
-0.00(-0.76%)
Oct 03, 2023
0.0265
0.0275
0.0261
0.0263
366,275
-0.00(-8.68%)
Oct 02, 2023
0.0263
0.0288
0.0263
0.0288
168,144
+0.00(+9.51%)
Sep 29, 2023
0.0275
0.0285
0.0261
0.0263
282,049
-0.00(-7.72%)
Sep 28, 2023
0.0284
0.0290
0.0280
0.0285
304,900
+0.00(+0.00%)
Sep 27, 2023
0.0286
0.0292
0.0282
0.0285
83,898
-0.00(-6.56%)
Sep 26, 2023
0.0280
0.0309
0.0280
0.0305
223,383
+0.00(+3.39%)
Sep 25, 2023
0.0300
0.0298
0.0295
0.0295
104,476
-0.00(-1.67%)
Sep 22, 2023
0.0302
0.0317
0.0296
0.0300
190,602
+0.00(+0.33%)
Sep 21, 2023
0.0310
0.0310
0.0299
0.0299
11,101
+0.00(+0.00%)
Sep 20, 2023
0.0324
0.0324
0.0299
0.0299
152,928
-0.00(-3.24%)
Sep 19, 2023
0.0308
0.0310
0.0308
0.0309
125,819
+0.00(+0.00%)
Sep 18, 2023
0.0348
0.0366
0.0300
0.0309
895,829
-0.00(-6.36%)
Sep 15, 2023
0.0367
0.0390
0.0320
0.0330
759,376
-0.00(-2.65%)
Sep 14, 2023
0.0400
0.0400
0.0339
0.0339
722,754
+0.00(+0.89%)
Sep 13, 2023
0.0360
0.0378
0.0336
0.0336
183,770
-0.01(-16.00%)
Sep 12, 2023
0.0377
0.0400
0.0377
0.0400
60,500
+0.00(+2.56%)
Sep 11, 2023
0.0390
0.0390
0.0347
0.0390
69,530
+0.00(+0.00%)
Sep 08, 2023
0.0325
0.0390
0.0302
0.0390
770,915
-0.00(-2.50%)
Sep 07, 2023
0.0380
0.0400
0.0326
0.0400
196,980
+0.00(+6.95%)
Sep 06, 2023
0.0374
0.0374
0.0362
0.0374
8,451
+0.00(+3.31%)
Sep 05, 2023
0.0316
0.0400
0.0316
0.0362
196,931
+0.00(+9.37%)
Sep 01, 2023
0.0390
0.0390
0.0331
0.0331
236,057
-0.00(-9.07%)
Aug 31, 2023
0.0382
0.0390
0.0364
0.0364
5,775
-0.00(-4.46%)
Aug 30, 2023
0.0362
0.0381
0.0362
0.0381
3,215
+0.00(+5.25%)
Aug 29, 2023
0.0380
0.0390
0.0362
0.0362
195,622
-0.00(-2.16%)
Aug 28, 2023
0.0361
0.0420
0.0361
0.0370
466,195
+0.00(+2.49%)
Aug 25, 2023
0.0370
0.0370
0.0361
0.0361
61,345
-0.00(-8.61%)
Aug 24, 2023
0.0381
0.0423
0.0374
0.0395
352,174
+0.00(+9.72%)
Aug 23, 2023
0.0361
0.0440
0.0360
0.0360
260,160
-0.01(-18.00%)
Aug 22, 2023
0.0411
0.0439
0.0383
0.0439
18,530
+0.00(+8.13%)
Aug 21, 2023
0.0365
0.0440
0.0365
0.0406
90,595
-0.00(-7.73%)
Aug 17, 2023
0.0440
92
+0.01(+13.11%)
Aug 16, 2023
0.0360
0.0400
0.0334
0.0389
145,170
+0.00(+7.76%)
Aug 15, 2023
0.0393
0.0403
0.0361
0.0361
112,880
-0.01(-17.01%)
Aug 14, 2023
0.0439
0.0440
0.0355
0.0435
203,625
+0.00(+3.57%)
Aug 11, 2023
0.0410
0.0420
0.0410
0.0420
49,876
+0.00(+7.42%)
Aug 10, 2023
0.0550
0.0550
0.0391
0.0391
1,828,572
-0.01(-21.80%)
Aug 09, 2023
0.0410
0.0565
0.0410
0.0500
1,298,381
+0.01(+28.21%)
Aug 08, 2023
0.0395
0.0449
0.0390
0.0390
232,586
-0.00(-6.92%)
Aug 07, 2023
0.0390
0.0450
0.0350
0.0419
476,277
+0.01(+19.37%)
Aug 04, 2023
0.0450
0.0470
0.0350
0.0351
657,412
-0.01(-21.83%)
Aug 03, 2023
0.0261
0.0485
0.0261
0.0449
3,892,533
+0.02(+96.93%)
Aug 02, 2023
0.0134
0.0250
0.0134
0.0228
1,362,228
+0.01(+43.40%)
Aug 01, 2023
0.0122
0.0159
0.0120
0.0159
4,192,536
+0.00(+32.50%)
Jul 31, 2023
0.0099
0.0128
0.0069
0.0120
962,259
+0.00(+26.32%)
Jul 28, 2023
0.0079
0.0102
0.0074
0.0095
1,263,658
+0.00(+28.38%)
Jul 27, 2023
0.0065
0.0074
0.0062
0.0074
27,987
+0.00(+13.85%)
Jul 26, 2023
0.0078
0.0080
0.0063
0.0065
503,505
+0.00(+3.17%)
Jul 25, 2023
0.0063
0.0063
0.0063
0.0063
782
+0.00(+0.00%)
Jul 24, 2023
0.0067
0.0078
0.0030
0.0063
121,834
-0.00(-12.50%)
Jul 21, 2023
0.0072
0.0080
0.0062
0.0072
287,189
+0.00(+2.86%)
Jul 20, 2023
0.0074
0.0080
0.0070
0.0070
34,754
-0.00(-5.41%)
Jul 19, 2023
0.0080
0.0080
0.0074
0.0074
6,156
-0.00(-6.33%)
Jul 18, 2023
0.0076
0.0079
0.0070
0.0079
212,505
+0.00(+1.28%)
Jul 17, 2023
0.0075
0.0078
0.0075
0.0078
9,133
+0.00(+2.63%)
Jul 14, 2023
0.0079
0.0079
0.0072
0.0076
119,435
-0.00(-3.80%)
Jul 13, 2023
0.0079
0.0079
0.0079
0.0079
15,000
-0.00(-1.25%)
Jul 12, 2023
0.0080
0.0080
0.0079
0.0080
262,794
+0.00(+0.00%)
Jul 11, 2023
0.0078
0.0080
0.0077
0.0080
114,172
-0.00(-3.61%)
Jul 10, 2023
0.0085
0.0085
0.0083
0.0083
122,741
-0.00(-2.35%)
Jul 07, 2023
0.0082
0.0088
0.0082
0.0085
58,819
-0.00(-3.41%)
Jul 06, 2023
0.0080
0.0088
0.0074
0.0088
126,416
-0.00(-2.22%)
Jul 05, 2023
0.0090
0.0090
0.0080
0.0090
183,308
+0.00(+8.43%)
Jul 03, 2023
0.0090
0.0090
0.0076
0.0083
17,430
-0.00(-7.78%)
Jun 30, 2023
0.0085
0.0090
0.0080
0.0090
88,384
+0.00(+12.50%)
Jun 29, 2023
0.0080
0.0090
0.0080
0.0080
191,055
-0.00(-1.23%)
Jun 28, 2023
0.0083
0.0085
0.0080
0.0081
108,786
-0.00(-4.71%)
Jun 27, 2023
0.0088
0.0093
0.0080
0.0085
39,690
+0.00(+6.25%)
Jun 26, 2023
0.0080
0.0088
0.0076
0.0080
2,062,316
-0.00(-9.09%)
Jun 23, 2023
0.0085
0.0090
0.0082
0.0088
527,800
-0.00(-6.38%)
Jun 22, 2023
0.0100
0.0100
0.0085
0.0094
2,457,264
+0.00(+0.00%)
Jun 21, 2023
0.0100
0.0100
0.0085
0.0094
394,181
+0.00(+17.50%)
Jun 20, 2023
0.0079
0.0088
0.0079
0.0080
2,841
+0.00(+2.56%)
Jun 16, 2023
0.0090
0.0099
0.0078
0.0078
322,798
-0.00(-1.27%)
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.