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
Trinity Pl Hlds Inc
(NY:
TPHS
)
0.0956
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jul 30, 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 (%)
Jun 28, 2024
0.1200
0.1224
0.1150
0.1170
1,021,481
-0.01(-5.42%)
Jun 27, 2024
0.1174
0.1339
0.1157
0.1237
2,372,090
+0.01(+5.19%)
Jun 26, 2024
0.1212
0.1250
0.1130
0.1176
3,051,552
-0.01(-5.92%)
Jun 25, 2024
0.1267
0.1296
0.1201
0.1250
1,411,895
-0.01(-5.02%)
Jun 24, 2024
0.1174
0.1347
0.1151
0.1316
2,472,172
+0.00(+2.02%)
Jun 21, 2024
0.1456
0.1670
0.1260
0.1290
28,342,828
+0.00(+0.62%)
Jun 20, 2024
0.1210
0.1282
0.1113
0.1282
27,296,502
+0.01(+5.86%)
Jun 18, 2024
0.1350
0.1350
0.1200
0.1211
780,131
-0.01(-5.39%)
Jun 17, 2024
0.1352
0.1394
0.1200
0.1280
1,906,693
-0.01(-5.40%)
Jun 14, 2024
0.1522
0.1550
0.1350
0.1353
1,112,826
-0.01(-4.04%)
Jun 13, 2024
0.1496
0.1528
0.1400
0.1410
1,201,071
-0.01(-8.44%)
Jun 12, 2024
0.1524
0.1700
0.1512
0.1540
1,134,662
-0.00(-1.97%)
Jun 11, 2024
0.1523
0.1613
0.1519
0.1571
1,917,924
-0.02(-10.54%)
Jun 10, 2024
0.1529
0.1759
0.1400
0.1756
9,866,483
+0.00(+0.00%)
Jun 07, 2024
0.2100
0.4849
0.1700
0.1756
354,108,320
+0.05(+44.65%)
Jun 06, 2024
0.1330
0.1330
0.1210
0.1214
796,811
-0.02(-11.45%)
Jun 05, 2024
0.1416
0.1443
0.1280
0.1371
1,947,107
-0.00(-1.30%)
Jun 04, 2024
0.1400
0.1490
0.1329
0.1389
419,352
-0.00(-1.49%)
Jun 03, 2024
0.1480
0.1480
0.1327
0.1410
522,402
-0.00(-2.08%)
May 31, 2024
0.1545
0.1600
0.1433
0.1440
457,675
-0.01(-6.19%)
May 30, 2024
0.1540
0.1573
0.1411
0.1535
532,289
-0.00(-2.23%)
May 29, 2024
0.1495
0.1619
0.1400
0.1570
1,810,136
+0.01(+3.97%)
May 28, 2024
0.1300
0.1999
0.1315
0.1510
7,292,465
+0.01(+11.03%)
May 24, 2024
0.1340
0.1385
0.1305
0.1360
181,644
+0.01(+5.43%)
May 23, 2024
0.1403
0.1441
0.1241
0.1290
457,226
-0.01(-6.45%)
May 22, 2024
0.1590
0.1590
0.1340
0.1379
154,054
+0.00(+1.32%)
May 21, 2024
0.1320
0.1395
0.1272
0.1361
200,658
+0.00(+1.11%)
May 20, 2024
0.1500
0.1509
0.1265
0.1346
924,253
-0.01(-4.34%)
May 17, 2024
0.1700
0.1700
0.1407
0.1407
3,306,895
+0.00(+0.36%)
May 16, 2024
0.1300
0.1750
0.1310
0.1402
1,085,313
+0.00(+1.96%)
May 15, 2024
0.1300
0.1425
0.1300
0.1375
55,382
+0.00(+0.95%)
May 14, 2024
0.1445
0.1458
0.1350
0.1362
64,672
-0.00(-2.71%)
May 13, 2024
0.1313
0.1492
0.1313
0.1400
131,601
+0.01(+6.06%)
May 10, 2024
0.1391
0.1391
0.1312
0.1320
14,178
+0.00(+0.30%)
May 09, 2024
0.1334
0.1367
0.1316
0.1316
38,481
-0.01(-4.71%)
May 08, 2024
0.1300
0.1430
0.1300
0.1381
32,060
+0.00(+3.06%)
May 07, 2024
0.1435
0.1435
0.1337
0.1340
153,038
+0.00(+0.00%)
May 06, 2024
0.1450
0.1453
0.1301
0.1340
114,166
-0.00(-2.26%)
May 03, 2024
0.1365
0.1471
0.1365
0.1371
55,238
+0.00(+0.81%)
May 02, 2024
0.1347
0.1417
0.1347
0.1360
23,908
-0.00(-2.86%)
May 01, 2024
0.1400
0.1417
0.1370
0.1400
22,407
+0.00(+0.00%)
Apr 30, 2024
0.1400
0.1400
0.1360
0.1400
75,577
+0.00(+1.82%)
Apr 29, 2024
0.1359
0.1397
0.1359
0.1375
44,452
+0.00(+0.36%)
Apr 26, 2024
0.1378
0.1399
0.1351
0.1370
60,945
-0.00(-0.58%)
Apr 25, 2024
0.1391
0.1418
0.1354
0.1378
57,082
-0.00(-0.93%)
Apr 24, 2024
0.1382
0.1419
0.1351
0.1391
36,602
+0.00(+0.65%)
Apr 23, 2024
0.1372
0.1440
0.1357
0.1382
86,432
+0.00(+0.29%)
Apr 22, 2024
0.1361
0.1419
0.1354
0.1378
165,438
-0.00(-0.14%)
Apr 19, 2024
0.1400
0.1428
0.1352
0.1380
154,639
-0.00(-3.50%)
Apr 18, 2024
0.1439
0.1525
0.1400
0.1430
535,247
+0.00(+1.42%)
Apr 17, 2024
0.1456
0.1456
0.1400
0.1410
51,051
-0.00(-3.29%)
Apr 16, 2024
0.1462
0.1470
0.1400
0.1458
170,006
-0.00(-2.34%)
Apr 15, 2024
0.1400
0.1493
0.1400
0.1493
303,091
+0.01(+6.26%)
Apr 12, 2024
0.1425
0.1449
0.1400
0.1405
208,440
-0.00(-0.43%)
Apr 11, 2024
0.1400
0.1535
0.1400
0.1411
344,106
+0.00(+0.64%)
Apr 10, 2024
0.1400
0.1440
0.1330
0.1402
43,700
-0.00(-0.21%)
Apr 09, 2024
0.1525
0.1525
0.1400
0.1405
173,596
-0.01(-4.29%)
Apr 08, 2024
0.1400
0.1472
0.1361
0.1468
414,325
+0.01(+4.86%)
Apr 05, 2024
0.1438
0.1474
0.1322
0.1400
312,348
-0.00(-3.45%)
Apr 04, 2024
0.1391
0.1482
0.1369
0.1450
268,133
+0.00(+0.21%)
Apr 03, 2024
0.1425
0.1448
0.1370
0.1447
151,478
+0.00(+3.14%)
Apr 02, 2024
0.1384
0.1436
0.1350
0.1403
193,584
+0.01(+5.81%)
Apr 01, 2024
0.1455
0.1476
0.1322
0.1326
195,408
-0.02(-11.60%)
Mar 28, 2024
0.1521
0.1521
0.1331
0.1500
431,535
-0.01(-4.34%)
Mar 27, 2024
0.1251
0.1599
0.1251
0.1568
983,342
+0.02(+16.23%)
Mar 26, 2024
0.1313
0.1349
0.1275
0.1349
447,258
+0.00(+1.43%)
Mar 25, 2024
0.1360
0.1397
0.1228
0.1330
970,243
-0.01(-3.62%)
Mar 22, 2024
0.1445
0.1488
0.1258
0.1380
1,993,488
-0.01(-7.38%)
Mar 21, 2024
0.1200
0.1500
0.1240
0.1490
1,322,704
-0.01(-5.10%)
Mar 20, 2024
0.1600
0.1695
0.1370
0.1570
2,777,662
-0.00(-0.63%)
Mar 19, 2024
0.1894
0.1900
0.1550
0.1580
5,687,666
-0.02(-12.42%)
Mar 18, 2024
0.2690
0.3750
0.1700
0.1804
141,704,352
+0.10(+122.72%)
Mar 15, 2024
0.1337
0.1420
0.0810
0.0810
1,144,434
-0.05(-36.22%)
Mar 14, 2024
0.1360
0.1399
0.1252
0.1270
77,501
-0.00(-2.08%)
Mar 13, 2024
0.1274
0.1403
0.1251
0.1297
165,019
+0.00(+0.54%)
Mar 12, 2024
0.1400
0.1500
0.1250
0.1290
187,565
-0.01(-7.86%)
Mar 11, 2024
0.1590
0.1650
0.1372
0.1400
323,231
-0.01(-8.56%)
Mar 08, 2024
0.1500
0.1650
0.1498
0.1531
79,237
+0.02(+11.92%)
Mar 07, 2024
0.1530
0.1660
0.1367
0.1368
157,351
-0.01(-6.30%)
Mar 06, 2024
0.1600
0.1663
0.1450
0.1460
64,293
-0.01(-3.31%)
Mar 05, 2024
0.1700
0.1700
0.1463
0.1510
129,830
-0.01(-5.63%)
Mar 04, 2024
0.1600
0.1700
0.1505
0.1600
58,017
+0.00(+0.00%)
Mar 01, 2024
0.1500
0.1700
0.1471
0.1600
109,084
+0.01(+9.59%)
Feb 29, 2024
0.1600
0.1590
0.1442
0.1460
428,046
-0.02(-9.32%)
Feb 28, 2024
0.1870
0.1870
0.1606
0.1610
211,609
-0.01(-7.47%)
Feb 27, 2024
0.1700
0.1888
0.1650
0.1740
360,537
+0.00(+1.16%)
Feb 26, 2024
0.2000
0.1998
0.1700
0.1720
351,563
-0.01(-7.03%)
Feb 23, 2024
0.1816
0.1976
0.1760
0.1850
2,250,036
+0.00(+2.21%)
Feb 22, 2024
0.1810
0.1899
0.1712
0.1810
1,922,206
+0.00(+0.00%)
Feb 21, 2024
0.1810
0.1899
0.1714
0.1810
18,862
+0.00(+0.00%)
Feb 20, 2024
0.1803
0.1900
0.1701
0.1810
157,929
+0.00(+0.56%)
Feb 16, 2024
0.1915
0.1916
0.1800
0.1800
70,446
-0.01(-6.10%)
Feb 15, 2024
0.1972
0.1999
0.1843
0.1917
18,604
+0.00(+0.79%)
Feb 14, 2024
0.1861
0.1902
0.1801
0.1902
22,471
+0.00(+1.98%)
Feb 13, 2024
0.1700
0.1896
0.1700
0.1865
174,868
+0.01(+3.32%)
Feb 12, 2024
0.1900
0.1900
0.1801
0.1805
43,097
-0.01(-4.14%)
Feb 09, 2024
0.1732
0.1883
0.1700
0.1883
60,857
+0.01(+7.35%)
Feb 08, 2024
0.1800
0.1800
0.1700
0.1754
55,332
+0.01(+3.18%)
Feb 07, 2024
0.1800
0.1800
0.1700
0.1700
72,321
-0.00(-1.45%)
Feb 06, 2024
0.1800
0.1900
0.1700
0.1725
86,006
+0.00(+1.47%)
Feb 05, 2024
0.1720
0.1796
0.1700
0.1700
30,571
-0.00(-1.73%)
Feb 02, 2024
0.1800
0.1899
0.1700
0.1730
391,271
-0.00(-0.35%)
Feb 01, 2024
0.1700
0.1899
0.1700
0.1736
131,306
+0.00(+0.00%)
Jan 31, 2024
0.1739
0.1800
0.1700
0.1736
314,124
-0.01(-3.02%)
Jan 30, 2024
0.1780
0.1885
0.1749
0.1790
98,350
+0.01(+2.87%)
Jan 29, 2024
0.1800
0.2034
0.1712
0.1740
456,373
+0.01(+3.57%)
Jan 26, 2024
0.1900
0.1973
0.1617
0.1680
695,304
-0.01(-7.69%)
Jan 25, 2024
0.1920
0.2000
0.1792
0.1820
559,738
-0.01(-6.67%)
Jan 24, 2024
0.2400
0.2400
0.1831
0.1950
632,486
-0.04(-16.20%)
Jan 23, 2024
0.2354
0.2500
0.2264
0.2327
126,597
-0.00(-0.64%)
Jan 22, 2024
0.2300
0.2400
0.2200
0.2342
181,075
+0.01(+2.85%)
Jan 19, 2024
0.2300
0.2400
0.2212
0.2277
173,464
+0.00(+1.20%)
Jan 18, 2024
0.2300
0.2394
0.2201
0.2250
281,077
-0.00(-1.49%)
Jan 17, 2024
0.2338
0.2423
0.2233
0.2284
414,234
-0.01(-4.11%)
Jan 16, 2024
0.2548
0.2653
0.2225
0.2382
626,160
-0.02(-9.01%)
Jan 12, 2024
0.2230
0.2826
0.2200
0.2618
2,913,374
+0.04(+16.87%)
Jan 11, 2024
0.2200
0.2370
0.2018
0.2240
327,732
-0.01(-4.68%)
Jan 10, 2024
0.2230
0.2784
0.2025
0.2350
2,064,331
+0.01(+3.48%)
Jan 09, 2024
0.1652
0.2796
0.1529
0.2271
4,483,239
+0.06(+32.73%)
Jan 08, 2024
0.1764
0.1796
0.1700
0.1711
398,338
-0.01(-4.94%)
Jan 05, 2024
0.1581
0.1870
0.1550
0.1800
1,072,862
+0.01(+5.88%)
Jan 04, 2024
0.1637
0.1888
0.1451
0.1700
2,242,219
-0.01(-3.46%)
Jan 03, 2024
0.2400
0.2400
0.1620
0.1761
62,717,904
+0.06(+54.20%)
Jan 02, 2024
0.1104
0.1169
0.1104
0.1142
50,463
+0.00(+2.88%)
Dec 29, 2023
0.1100
0.1221
0.1050
0.1110
290,941
-0.01(-4.31%)
Dec 28, 2023
0.1000
0.1274
0.1000
0.1160
257,805
-0.00(-2.11%)
Dec 27, 2023
0.1210
0.1280
0.1170
0.1185
64,180
-0.01(-7.28%)
Dec 26, 2023
0.1270
0.1300
0.1185
0.1278
29,062
+0.00(+0.39%)
Dec 22, 2023
0.1278
0.1278
0.1121
0.1273
38,083
+0.00(+1.35%)
Dec 21, 2023
0.1076
0.1284
0.1076
0.1256
143,412
+0.01(+5.46%)
Dec 20, 2023
0.1260
0.1354
0.1150
0.1191
452,072
+0.00(+3.93%)
Dec 19, 2023
0.1520
0.1589
0.1146
0.1146
349,762
-0.04(-25.68%)
Dec 18, 2023
0.1583
0.1697
0.1459
0.1542
109,236
+0.00(+1.85%)
Dec 15, 2023
0.1600
0.1605
0.1476
0.1514
95,836
-0.01(-3.57%)
Dec 14, 2023
0.1600
0.1700
0.1500
0.1570
110,889
+0.00(+0.64%)
Dec 13, 2023
0.1501
0.1605
0.1400
0.1560
114,318
+0.01(+7.88%)
Dec 12, 2023
0.1400
0.1613
0.1374
0.1446
130,856
+0.00(+3.29%)
Dec 11, 2023
0.1480
0.1480
0.1380
0.1400
192,117
-0.01(-4.96%)
Dec 08, 2023
0.1497
0.1500
0.1380
0.1473
155,698
-0.00(-1.80%)
Dec 07, 2023
0.1671
0.1699
0.1356
0.1500
270,511
-0.01(-6.02%)
Dec 06, 2023
0.1605
0.1889
0.1595
0.1596
186,774
-0.00(-0.06%)
Dec 05, 2023
0.1785
0.1785
0.1572
0.1597
89,292
-0.00(-1.42%)
Dec 04, 2023
0.1748
0.1890
0.1610
0.1620
164,258
-0.02(-8.78%)
Dec 01, 2023
0.1850
0.2050
0.1750
0.1776
25,503
-0.01(-2.79%)
Nov 30, 2023
0.1955
0.2052
0.1755
0.1827
45,215
-0.01(-6.50%)
Nov 29, 2023
0.2000
0.2101
0.1899
0.1954
52,210
-0.00(-2.40%)
Nov 28, 2023
0.1900
0.2161
0.1791
0.2002
201,540
-0.01(-3.14%)
Nov 27, 2023
0.2000
0.2310
0.1935
0.2067
206,889
+0.01(+4.61%)
Nov 24, 2023
0.1990
0.2261
0.1932
0.1976
33,499
+0.00(+2.28%)
Nov 22, 2023
0.2331
0.2331
0.1932
0.1932
185,180
-0.01(-4.12%)
Nov 21, 2023
0.2000
0.2351
0.1900
0.2015
132,764
+0.00(+0.75%)
Nov 20, 2023
0.2200
0.2570
0.2000
0.2000
69,034
-0.01(-5.97%)
Nov 17, 2023
0.2200
0.2350
0.1700
0.2127
152,453
-0.03(-11.37%)
Nov 16, 2023
0.2900
0.3000
0.2350
0.2400
119,446
-0.02(-8.75%)
Nov 15, 2023
0.3600
0.3600
0.2605
0.2630
212,411
-0.10(-27.05%)
Nov 14, 2023
0.3710
0.3710
0.3605
0.3605
13,051
-0.03(-8.15%)
Nov 13, 2023
0.3700
0.3925
0.3600
0.3925
12,957
+0.01(+2.21%)
Nov 10, 2023
0.3802
0.4000
0.3603
0.3840
945
-0.01(-2.69%)
Nov 09, 2023
0.3880
0.3946
0.3606
0.3946
3,563
-0.01(-1.35%)
Nov 08, 2023
0.3600
0.4000
0.3600
0.4000
12,623
+0.04(+11.11%)
Nov 07, 2023
0.3700
0.3701
0.3600
0.3600
3,348
-0.03(-7.41%)
Nov 06, 2023
0.4299
0.4299
0.3838
0.3888
10,584
-0.01(-3.52%)
Nov 03, 2023
0.4300
0.4300
0.3800
0.4030
77,622
-0.03(-6.28%)
Nov 02, 2023
0.3800
0.4300
0.3800
0.4300
59,904
+0.05(+13.16%)
Nov 01, 2023
0.3740
0.3801
0.3740
0.3800
7,410
-0.00(-1.27%)
Oct 31, 2023
0.3800
0.3966
0.3484
0.3849
38,733
+0.00(+1.29%)
Oct 30, 2023
0.3700
0.3900
0.3700
0.3800
10,610
+0.01(+2.70%)
Oct 27, 2023
0.3500
0.3796
0.3500
0.3700
22,324
+0.02(+5.71%)
Oct 26, 2023
0.3700
0.3850
0.3500
0.3500
9,349
-0.03(-7.28%)
Oct 25, 2023
0.3900
0.3900
0.3696
0.3775
17,211
+0.01(+2.30%)
Oct 24, 2023
0.3600
0.3700
0.3600
0.3690
1,062
+0.01(+2.50%)
Oct 23, 2023
0.3500
0.3795
0.3500
0.3600
6,065
+0.01(+1.41%)
Oct 20, 2023
0.3605
0.3894
0.3500
0.3550
23,732
-0.03(-8.88%)
Oct 19, 2023
0.4000
0.4000
0.3750
0.3896
8,900
-0.00(-0.10%)
Oct 18, 2023
0.3600
0.3900
0.3600
0.3900
26,345
+0.01(+1.56%)
Oct 17, 2023
0.3800
0.4040
0.3800
0.3840
42,577
+0.03(+8.17%)
Oct 16, 2023
0.4010
0.4050
0.3550
0.3550
13,890
-0.04(-8.97%)
Oct 13, 2023
0.3990
0.3990
0.3699
0.3900
25,897
-0.01(-2.60%)
Oct 12, 2023
0.4000
0.4004
0.3850
0.4004
5,057
-0.01(-2.34%)
Oct 11, 2023
0.4050
0.4250
0.3860
0.4100
33,371
-0.01(-3.35%)
Oct 10, 2023
0.4000
0.4242
0.3850
0.4242
25,903
+0.01(+3.46%)
Oct 09, 2023
0.3600
0.4100
0.3600
0.4100
20,878
+0.04(+12.33%)
Oct 06, 2023
0.3700
0.4040
0.3650
0.3650
3,366
+0.00(+0.00%)
Oct 05, 2023
0.3830
0.3900
0.3650
0.3650
7,202
-0.01(-1.35%)
Oct 04, 2023
0.3700
0.4100
0.3700
0.3700
4,514
+0.01(+2.78%)
Oct 03, 2023
0.3700
0.3799
0.3550
0.3600
20,202
-0.02(-5.16%)
Oct 02, 2023
0.3677
0.3796
0.3677
0.3796
1,429
+0.01(+4.00%)
Sep 29, 2023
0.3895
0.3895
0.3650
0.3650
4,344
+0.00(+0.00%)
Sep 28, 2023
0.3826
0.4100
0.3650
0.3650
18,095
-0.02(-5.51%)
Sep 27, 2023
0.3990
0.4190
0.3650
0.3863
8,780
+0.01(+1.52%)
Sep 26, 2023
0.3700
0.4000
0.3600
0.3805
11,396
+0.01(+2.84%)
Sep 25, 2023
0.4100
0.3900
0.3600
0.3700
32,376
-0.04(-9.76%)
Sep 22, 2023
0.4190
0.4340
0.4000
0.4100
17,764
-0.02(-5.00%)
Sep 21, 2023
0.4051
0.4340
0.4000
0.4316
35,111
+0.02(+5.27%)
Sep 20, 2023
0.4101
0.4110
0.4000
0.4100
9,656
-0.00(-1.13%)
Sep 19, 2023
0.4340
0.4700
0.4100
0.4147
56,753
+0.00(+1.15%)
Sep 18, 2023
0.4299
0.4690
0.4000
0.4100
22,713
+0.01(+3.80%)
Sep 15, 2023
0.4475
0.4626
0.3950
0.3950
79,170
-0.06(-12.42%)
Sep 14, 2023
0.4450
0.4689
0.4450
0.4510
9,402
+0.01(+1.35%)
Sep 13, 2023
0.4400
0.4690
0.4400
0.4450
16,905
+0.01(+1.14%)
Sep 12, 2023
0.4620
0.4620
0.4400
0.4400
11,581
+0.00(+0.00%)
Sep 11, 2023
0.4500
0.4500
0.4400
0.4400
56,331
-0.01(-1.12%)
Sep 08, 2023
0.4330
0.4451
0.4330
0.4450
3,529
+0.01(+1.14%)
Sep 07, 2023
0.4500
0.4700
0.4400
0.4400
39,620
-0.01(-2.22%)
Sep 06, 2023
0.4800
0.4790
0.4500
0.4500
3,180
+0.00(+0.00%)
Sep 05, 2023
0.4400
0.4700
0.4350
0.4500
15,511
+0.05(+13.92%)
Sep 01, 2023
0.3885
0.4350
0.3600
0.3950
42,579
+0.02(+4.22%)
Aug 31, 2023
0.3400
0.3850
0.3400
0.3790
21,444
+0.01(+2.16%)
Aug 30, 2023
0.3550
0.3800
0.3500
0.3710
10,275
-0.01(-2.37%)
Aug 29, 2023
0.3694
0.3800
0.3590
0.3800
12,553
+0.00(+0.03%)
Aug 28, 2023
0.3798
0.3900
0.3560
0.3799
6,644
+0.01(+2.68%)
Aug 25, 2023
0.3542
0.3899
0.3066
0.3700
6,294
+0.02(+5.41%)
Aug 24, 2023
0.3328
0.3963
0.3328
0.3510
59,237
-0.03(-7.90%)
Aug 23, 2023
0.4500
0.4500
0.3754
0.3811
56,120
-0.07(-15.14%)
Aug 22, 2023
0.3500
0.4550
0.3500
0.4491
84,659
+0.09(+26.51%)
Aug 21, 2023
0.3730
0.3919
0.3510
0.3550
7,783
-0.02(-6.55%)
Aug 18, 2023
0.3890
0.5077
0.3160
0.3799
175,913
+0.01(+3.46%)
Aug 17, 2023
0.3400
0.3900
0.3300
0.3672
22,692
+0.03(+8.00%)
Aug 16, 2023
0.3500
0.3790
0.3300
0.3400
99,830
-0.03(-8.11%)
Aug 15, 2023
0.4556
0.4647
0.3500
0.3700
53,216
-0.08(-17.78%)
Aug 14, 2023
0.5200
0.5200
0.4201
0.4500
35,911
-0.07(-13.46%)
Aug 11, 2023
0.5100
0.5200
0.4500
0.5200
1,915
+0.02(+4.00%)
Aug 10, 2023
0.4832
0.5199
0.4501
0.5000
40,168
+0.02(+4.67%)
Aug 09, 2023
0.5100
0.5200
0.4777
0.4777
17,537
-0.02(-3.59%)
Aug 08, 2023
0.5000
0.5501
0.4955
0.4955
29,133
-0.00(-0.90%)
Aug 07, 2023
0.5126
0.5221
0.5000
0.5000
18,889
-0.02(-3.61%)
Aug 04, 2023
0.5250
0.5250
0.5145
0.5187
5,352
+0.00(+0.62%)
Aug 03, 2023
0.5549
0.5549
0.5155
0.5155
5,996
-0.04(-7.12%)
Aug 02, 2023
0.5155
0.5550
0.5155
0.5550
32,462
+0.05(+9.29%)
Aug 01, 2023
0.5000
0.5124
0.5000
0.5078
6,161
+0.01(+1.56%)
Jul 31, 2023
0.5100
0.5300
0.4991
0.5000
17,290
-0.01(-1.96%)
Jul 28, 2023
0.4950
0.5150
0.4950
0.5100
6,704
+0.02(+3.98%)
Jul 27, 2023
0.5126
0.5126
0.4905
0.4905
42,122
-0.02(-4.31%)
Jul 26, 2023
0.5139
0.5139
0.5075
0.5126
1,154
+0.00(+0.02%)
Jul 25, 2023
0.5125
0.5125
0.5075
0.5125
16,622
+0.00(+0.00%)
Jul 24, 2023
0.5500
0.5500
0.5026
0.5125
11,876
-0.04(-6.82%)
Jul 21, 2023
0.5400
0.5500
0.5102
0.5500
28,198
+0.03(+5.67%)
Jul 20, 2023
0.5500
0.5680
0.5000
0.5205
47,988
-0.08(-13.25%)
Jul 19, 2023
0.6050
0.6050
0.5428
0.6000
12,316
+0.03(+5.28%)
Jul 18, 2023
0.6050
0.6050
0.5429
0.5699
14,586
-0.02(-3.41%)
Jul 17, 2023
0.6300
0.6304
0.5881
0.5900
12,325
-0.03(-4.52%)
Jul 14, 2023
0.6113
0.6340
0.5881
0.6179
4,377
-0.02(-3.15%)
Jul 13, 2023
0.6000
0.6625
0.5710
0.6380
89,574
+0.00(+0.00%)
Jul 12, 2023
0.5600
0.6395
0.5400
0.6380
106,613
+0.07(+12.92%)
Jul 11, 2023
0.5700
0.5821
0.5500
0.5650
47,389
+0.02(+3.27%)
Jul 10, 2023
0.6208
0.7099
0.5219
0.5471
84,232
-0.09(-14.52%)
Jul 07, 2023
0.5300
0.6800
0.5300
0.6400
123,257
+0.12(+23.08%)
Jul 06, 2023
0.5169
0.5500
0.5001
0.5200
36,007
+0.02(+3.26%)
Jul 05, 2023
0.5500
0.5700
0.5036
0.5036
3,053
-0.07(-11.65%)
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.