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
China Pharma Holdings
(NY:
CPHI
)
0.2579
-0.0160 (-5.84%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 14, 2024
0.2700
0.2700
0.2561
0.2579
143,913
-0.02(-5.84%)
Jun 13, 2024
0.2820
0.2820
0.2611
0.2739
102,595
+0.00(+1.44%)
Jun 12, 2024
0.2600
0.2869
0.2610
0.2700
456,368
+0.00(+0.33%)
Jun 11, 2024
0.2790
0.2799
0.2610
0.2691
252,209
+0.00(+0.60%)
Jun 10, 2024
0.2700
0.2700
0.2603
0.2675
77,702
-0.00(-0.67%)
Jun 07, 2024
0.2740
0.2849
0.2601
0.2693
230,426
-0.01(-3.13%)
Jun 06, 2024
0.2836
0.2898
0.2651
0.2780
425,544
-0.00(-1.07%)
Jun 05, 2024
0.2700
0.2880
0.2651
0.2810
198,060
+0.01(+2.86%)
Jun 04, 2024
0.2900
0.2900
0.2649
0.2732
469,814
-0.01(-2.08%)
Jun 03, 2024
0.2959
0.2969
0.2587
0.2790
740,246
-0.02(-5.71%)
May 31, 2024
0.2830
0.2978
0.2825
0.2959
130,261
+0.00(+1.51%)
May 30, 2024
0.2994
0.3148
0.2866
0.2915
366,824
-0.01(-2.83%)
May 29, 2024
0.2900
0.3050
0.2869
0.3000
342,629
+0.01(+1.73%)
May 28, 2024
0.3040
0.3040
0.2801
0.2949
389,085
+0.00(+0.07%)
May 24, 2024
0.3200
0.3200
0.2849
0.2947
304,494
-0.00(-0.10%)
May 23, 2024
0.3200
0.3200
0.2925
0.2950
234,731
-0.02(-6.79%)
May 22, 2024
0.3000
0.3279
0.2900
0.3165
702,207
+0.00(+1.28%)
May 21, 2024
0.3200
0.3390
0.3000
0.3125
1,331,778
-0.04(-12.46%)
May 20, 2024
0.3880
0.4100
0.3366
0.3570
2,966,004
+0.03(+8.87%)
May 17, 2024
0.3784
0.3880
0.2860
0.3279
6,367,560
-0.00(-1.35%)
May 16, 2024
0.3350
0.3400
0.3090
0.3324
165,126
+0.01(+3.78%)
May 15, 2024
0.3230
0.3250
0.3123
0.3203
103,500
-0.01(-1.90%)
May 14, 2024
0.3110
0.3379
0.3110
0.3265
276,114
+0.00(+1.18%)
May 13, 2024
0.3380
0.3380
0.3110
0.3227
49,374
+0.00(+0.34%)
May 10, 2024
0.3036
0.3288
0.3035
0.3216
227,146
+0.01(+3.34%)
May 09, 2024
0.3055
0.3229
0.3050
0.3112
117,778
-0.00(-1.17%)
May 08, 2024
0.3100
0.3200
0.3055
0.3149
251,310
-0.00(-0.03%)
May 07, 2024
0.3300
0.3309
0.3105
0.3150
165,654
-0.00(-1.53%)
May 06, 2024
0.3275
0.3275
0.3050
0.3199
130,140
+0.00(+0.50%)
May 03, 2024
0.3119
0.3240
0.3003
0.3183
183,851
+0.01(+4.88%)
May 02, 2024
0.3042
0.3114
0.2867
0.3035
201,625
+0.01(+3.73%)
May 01, 2024
0.2978
0.3180
0.2901
0.2926
81,022
-0.01(-4.72%)
Apr 30, 2024
0.2968
0.3140
0.2901
0.3071
90,618
+0.00(+0.36%)
Apr 29, 2024
0.3027
0.3248
0.2812
0.3060
289,513
+0.00(+1.22%)
Apr 26, 2024
0.3085
0.3249
0.3023
0.3023
233,061
-0.02(-7.27%)
Apr 25, 2024
0.3055
0.3358
0.2964
0.3260
191,612
+0.01(+3.49%)
Apr 24, 2024
0.3299
0.3678
0.2710
0.3150
1,114,202
-0.00(-0.76%)
Apr 23, 2024
0.3180
0.3249
0.3020
0.3174
230,512
-0.00(-0.03%)
Apr 22, 2024
0.3280
0.3334
0.3101
0.3175
133,878
-0.00(-0.03%)
Apr 19, 2024
0.3490
0.3490
0.3070
0.3176
437,816
-0.01(-3.08%)
Apr 18, 2024
0.3490
0.3490
0.3025
0.3277
598,993
-0.01(-2.53%)
Apr 17, 2024
0.3360
0.3598
0.3230
0.3362
1,100,111
+0.00(+1.17%)
Apr 16, 2024
0.3540
0.4089
0.3320
0.3323
3,461,019
-0.02(-6.39%)
Apr 15, 2024
0.3578
0.3800
0.3501
0.3550
93,750
-0.01(-3.77%)
Apr 12, 2024
0.3590
0.3850
0.3501
0.3689
399,368
-0.00(-0.32%)
Apr 11, 2024
0.3708
0.3862
0.3551
0.3701
309,694
+0.01(+4.19%)
Apr 10, 2024
0.3332
0.3790
0.3332
0.3552
188,173
-0.02(-6.53%)
Apr 09, 2024
0.3600
0.3862
0.3563
0.3800
101,124
+0.03(+7.25%)
Apr 08, 2024
0.3500
0.3582
0.3231
0.3543
192,347
+0.04(+11.14%)
Apr 05, 2024
0.3400
0.3585
0.3188
0.3188
146,615
-0.02(-6.65%)
Apr 04, 2024
0.3600
0.3726
0.3410
0.3415
120,424
-0.02(-5.14%)
Apr 03, 2024
0.3725
0.3859
0.3600
0.3600
222,146
-0.01(-3.59%)
Apr 02, 2024
0.3711
0.3900
0.3711
0.3734
46,028
+0.00(+0.21%)
Apr 01, 2024
0.3900
0.3971
0.3719
0.3726
94,705
+0.00(+0.40%)
Mar 28, 2024
0.4123
0.4123
0.3602
0.3711
135,852
-0.05(-12.68%)
Mar 27, 2024
0.3590
0.4250
0.3552
0.4250
147,380
+0.07(+19.55%)
Mar 26, 2024
0.4400
0.4400
0.3505
0.3555
273,825
-0.03(-7.25%)
Mar 25, 2024
0.4050
0.4050
0.3800
0.3833
118,979
-0.01(-1.97%)
Mar 22, 2024
0.3900
0.4099
0.3832
0.3910
260,629
+0.00(+0.23%)
Mar 21, 2024
0.3660
0.4099
0.3599
0.3901
715,250
+0.03(+8.39%)
Mar 20, 2024
0.3505
0.3670
0.3505
0.3599
75,034
-0.00(-1.15%)
Mar 19, 2024
0.3500
0.3690
0.3500
0.3641
34,651
-0.00(-1.14%)
Mar 18, 2024
0.3715
0.3784
0.3522
0.3683
77,871
-0.00(-0.99%)
Mar 15, 2024
0.3570
0.3720
0.3500
0.3720
65,553
+0.01(+3.53%)
Mar 14, 2024
0.3700
0.3860
0.3551
0.3593
104,589
-0.02(-4.16%)
Mar 13, 2024
0.3900
0.3900
0.3505
0.3749
595,063
-0.01(-2.62%)
Mar 12, 2024
0.3420
0.3999
0.3420
0.3850
588,257
+0.05(+14.72%)
Mar 11, 2024
0.3480
0.3600
0.3319
0.3356
223,040
-0.01(-2.27%)
Mar 08, 2024
0.3600
0.3600
0.3376
0.3434
283,084
-0.01(-3.27%)
Mar 07, 2024
0.3602
0.3680
0.3311
0.3550
501,576
-0.00(-0.56%)
Mar 06, 2024
0.3600
0.3690
0.3211
0.3570
781,837
+0.29(+417.39%)
Mar 05, 2024
0.0727
0.0767
0.0670
0.0690
2,959,915
-0.01(-8.00%)
Mar 04, 2024
0.0800
0.0800
0.0731
0.0750
1,015,313
-0.01(-7.41%)
Mar 01, 2024
0.0715
0.0850
0.0715
0.0810
4,532,207
+0.01(+10.96%)
Feb 29, 2024
0.0753
0.0777
0.0714
0.0730
2,712,867
-0.00(-0.41%)
Feb 28, 2024
0.0760
0.0760
0.0720
0.0733
3,993,461
+0.00(+1.81%)
Feb 27, 2024
0.0766
0.0795
0.0720
0.0720
2,407,138
-0.01(-11.00%)
Feb 26, 2024
0.0800
0.0894
0.0770
0.0809
2,774,716
-0.01(-8.07%)
Feb 23, 2024
0.0949
0.0949
0.0860
0.0880
1,748,117
-0.00(-2.65%)
Feb 22, 2024
0.0950
0.0980
0.0900
0.0904
1,328,417
-0.01(-9.60%)
Feb 21, 2024
0.0989
0.1000
0.0950
0.1000
909,635
-0.00(-1.96%)
Feb 20, 2024
0.0990
0.1020
0.0950
0.1020
1,560,676
-0.00(-0.97%)
Feb 16, 2024
0.1198
0.1198
0.0970
0.1030
5,087,427
-0.01(-6.36%)
Feb 15, 2024
0.0980
0.1170
0.0955
0.1100
9,854,145
+0.02(+16.77%)
Feb 14, 2024
0.0980
0.0980
0.0900
0.0942
1,812,223
+0.00(+3.06%)
Feb 13, 2024
0.0950
0.0950
0.0868
0.0914
1,825,884
-0.00(-3.38%)
Feb 12, 2024
0.0950
0.0958
0.0921
0.0946
2,880,938
+0.00(+0.21%)
Feb 09, 2024
0.0930
0.0975
0.0920
0.0944
1,259,267
-0.00(-1.67%)
Feb 08, 2024
0.0930
0.1000
0.0900
0.0960
3,434,965
+0.00(+5.03%)
Feb 07, 2024
0.0900
0.0914
0.0870
0.0914
961,279
+0.00(+1.56%)
Feb 06, 2024
0.0900
0.0930
0.0881
0.0900
764,350
-0.00(-2.17%)
Feb 05, 2024
0.0988
0.0988
0.0872
0.0920
694,669
+0.00(+1.10%)
Feb 02, 2024
0.0900
0.0970
0.0880
0.0910
1,858,269
+0.00(+5.20%)
Feb 01, 2024
0.0900
0.0942
0.0860
0.0865
2,468,052
-0.01(-5.98%)
Jan 31, 2024
0.0922
0.1031
0.0890
0.0920
4,316,377
-0.00(-0.65%)
Jan 30, 2024
0.1000
0.1000
0.0910
0.0926
1,578,479
-0.01(-7.95%)
Jan 29, 2024
0.0936
0.1050
0.0903
0.1006
4,148,090
+0.01(+7.48%)
Jan 26, 2024
0.0900
0.0949
0.0900
0.0936
4,315,826
-0.00(-0.43%)
Jan 25, 2024
0.0960
0.0970
0.0915
0.0940
375,751
-0.00(-1.36%)
Jan 24, 2024
0.0925
0.0975
0.0911
0.0953
450,396
+0.00(+2.36%)
Jan 23, 2024
0.0990
0.0990
0.0916
0.0931
266,604
+0.00(+1.75%)
Jan 22, 2024
0.0900
0.0930
0.0880
0.0915
651,626
-0.00(-1.61%)
Jan 19, 2024
0.0950
0.0993
0.0880
0.0930
1,272,342
-0.01(-5.20%)
Jan 18, 2024
0.0950
0.0990
0.0940
0.0981
495,503
+0.00(+1.76%)
Jan 17, 2024
0.0936
0.1010
0.0920
0.0964
921,136
+0.00(+1.37%)
Jan 16, 2024
0.1000
0.1017
0.0950
0.0951
900,726
-0.01(-7.67%)
Jan 12, 2024
0.0950
0.1099
0.0926
0.1030
2,803,667
+0.01(+8.42%)
Jan 11, 2024
0.0940
0.0989
0.0913
0.0950
846,301
+0.00(+0.53%)
Jan 10, 2024
0.1010
0.1010
0.0944
0.0945
818,623
-0.00(-4.55%)
Jan 09, 2024
0.0960
0.1010
0.0951
0.0990
855,280
+0.00(+2.06%)
Jan 08, 2024
0.1015
0.1054
0.0950
0.0970
881,963
-0.00(-4.06%)
Jan 05, 2024
0.1056
0.1088
0.1010
0.1011
1,025,936
-0.00(-4.17%)
Jan 04, 2024
0.1155
0.1155
0.1048
0.1055
880,096
-0.01(-10.44%)
Jan 03, 2024
0.1205
0.1205
0.1054
0.1178
970,691
+0.00(+0.94%)
Jan 02, 2024
0.1230
0.1270
0.1151
0.1167
464,995
-0.00(-3.55%)
Dec 29, 2023
0.1280
0.1376
0.1030
0.1210
7,315,065
-0.00(-0.82%)
Dec 28, 2023
0.1240
0.1240
0.1128
0.1220
539,885
+0.00(+3.39%)
Dec 27, 2023
0.1100
0.1180
0.1100
0.1180
531,020
+0.00(+1.55%)
Dec 26, 2023
0.1189
0.1190
0.1100
0.1162
579,877
+0.00(+0.43%)
Dec 22, 2023
0.1080
0.1240
0.1060
0.1157
1,729,641
+0.01(+6.24%)
Dec 21, 2023
0.1052
0.1099
0.1030
0.1089
1,560,561
+0.01(+8.68%)
Dec 20, 2023
0.0981
0.1073
0.0980
0.1002
750,527
-0.01(-8.91%)
Dec 19, 2023
0.1010
0.1108
0.0950
0.1100
899,162
+0.02(+16.53%)
Dec 18, 2023
0.1130
0.1130
0.0944
0.0944
314,682
-0.02(-14.95%)
Dec 15, 2023
0.1149
0.1149
0.1060
0.1110
573,201
+0.00(+1.00%)
Dec 14, 2023
0.1030
0.1136
0.1020
0.1099
910,736
+0.01(+9.79%)
Dec 13, 2023
0.0999
0.1050
0.0962
0.1001
566,514
+0.00(+0.20%)
Dec 12, 2023
0.1000
0.1040
0.0970
0.0999
1,256,719
-0.00(-1.28%)
Dec 11, 2023
0.1100
0.1112
0.0999
0.1012
2,409,986
-0.01(-12.00%)
Dec 08, 2023
0.1180
0.1245
0.1081
0.1150
1,597,159
-0.00(-3.36%)
Dec 07, 2023
0.1225
0.1266
0.1180
0.1190
961,697
+0.00(+0.85%)
Dec 06, 2023
0.1250
0.1266
0.1163
0.1180
1,251,048
-0.01(-5.14%)
Dec 05, 2023
0.1286
0.1440
0.1133
0.1244
3,477,087
-0.01(-4.31%)
Dec 04, 2023
0.1250
0.1420
0.1250
0.1300
2,907,622
+0.01(+4.08%)
Dec 01, 2023
0.1100
0.1370
0.1060
0.1249
4,594,300
+0.01(+10.43%)
Nov 30, 2023
0.1200
0.1488
0.1110
0.1131
8,785,565
-0.02(-12.93%)
Nov 29, 2023
0.1900
0.2315
0.1114
0.1299
105,591,104
+0.03(+30.16%)
Nov 28, 2023
0.1060
0.1133
0.0980
0.0998
1,070,697
-0.01(-4.95%)
Nov 27, 2023
0.0999
0.1190
0.0980
0.1050
3,308,623
+0.01(+7.80%)
Nov 24, 2023
0.0940
0.1031
0.0910
0.0974
909,540
+0.00(+2.63%)
Nov 22, 2023
0.0900
0.0980
0.0892
0.0949
376,029
+0.00(+3.26%)
Nov 21, 2023
0.0940
0.0960
0.0880
0.0919
321,488
-0.00(-3.16%)
Nov 20, 2023
0.1000
0.0980
0.0900
0.0949
491,418
+0.01(+5.92%)
Nov 17, 2023
0.0980
0.0980
0.0860
0.0896
575,079
-0.00(-3.14%)
Nov 16, 2023
0.0960
0.0980
0.0923
0.0925
230,034
-0.00(-3.65%)
Nov 15, 2023
0.1000
0.1060
0.0920
0.0960
601,514
+0.00(+1.05%)
Nov 14, 2023
0.0931
0.0981
0.0900
0.0950
378,907
+0.00(+2.15%)
Nov 13, 2023
0.0920
0.0960
0.0883
0.0930
331,928
+0.00(+4.14%)
Nov 10, 2023
0.0892
0.0948
0.0872
0.0893
394,788
-0.00(-2.93%)
Nov 09, 2023
0.1000
0.1010
0.0832
0.0920
700,140
-0.00(-1.08%)
Nov 08, 2023
0.1000
0.1000
0.0920
0.0930
492,578
-0.01(-5.30%)
Nov 07, 2023
0.1050
0.1053
0.0947
0.0982
646,615
-0.01(-5.12%)
Nov 06, 2023
0.1000
0.1035
0.0955
0.1035
708,438
+0.01(+8.83%)
Nov 03, 2023
0.0949
0.0973
0.0900
0.0951
453,622
-0.00(-0.73%)
Nov 02, 2023
0.0990
0.0990
0.0853
0.0958
1,416,849
+0.00(+2.02%)
Nov 01, 2023
0.0990
0.0990
0.0900
0.0939
688,584
+0.00(+1.84%)
Oct 31, 2023
0.1050
0.1050
0.0913
0.0922
1,363,023
-0.01(-10.14%)
Oct 30, 2023
0.1160
0.1160
0.1004
0.1026
686,291
-0.01(-6.73%)
Oct 27, 2023
0.1100
0.1131
0.1072
0.1100
272,690
+0.00(+0.82%)
Oct 26, 2023
0.1109
0.1138
0.1031
0.1091
539,541
-0.01(-4.55%)
Oct 25, 2023
0.1179
0.1180
0.1100
0.1143
465,367
-0.00(-3.14%)
Oct 24, 2023
0.1210
0.1228
0.1126
0.1180
527,444
+0.00(+2.61%)
Oct 23, 2023
0.1130
0.1190
0.1130
0.1150
544,255
+0.00(+2.22%)
Oct 20, 2023
0.1247
0.1247
0.1100
0.1125
2,566,898
-0.02(-12.52%)
Oct 19, 2023
0.1250
0.1314
0.1235
0.1286
4,238,761
-0.00(-0.23%)
Oct 18, 2023
0.1365
0.1365
0.1236
0.1289
1,611,826
-0.01(-7.20%)
Oct 17, 2023
0.1383
0.1430
0.1320
0.1389
1,563,675
+0.00(+0.43%)
Oct 16, 2023
0.1285
0.1500
0.1258
0.1383
4,731,662
+0.02(+13.08%)
Oct 13, 2023
0.1360
0.1360
0.1220
0.1223
5,464,235
-0.02(-16.23%)
Oct 12, 2023
0.2026
0.2424
0.1320
0.1460
29,527,948
+0.02(+14.69%)
Oct 11, 2023
0.1320
0.1348
0.1250
0.1273
5,635,175
+0.00(+0.08%)
Oct 10, 2023
0.1235
0.1305
0.1216
0.1272
257,829
-0.00(-3.27%)
Oct 09, 2023
0.1350
0.1350
0.1206
0.1315
239,806
-0.00(-1.42%)
Oct 06, 2023
0.1360
0.1400
0.1205
0.1334
330,527
-0.00(-1.19%)
Oct 05, 2023
0.1400
0.1480
0.1311
0.1350
1,013,237
-0.00(-2.74%)
Oct 04, 2023
0.1425
0.1471
0.1371
0.1388
236,765
-0.00(-1.91%)
Oct 03, 2023
0.1357
0.1499
0.1357
0.1415
336,061
+0.00(+0.64%)
Oct 02, 2023
0.1436
0.1473
0.1380
0.1406
154,457
-0.01(-5.00%)
Sep 29, 2023
0.1376
0.1530
0.1373
0.1480
603,491
+0.01(+9.06%)
Sep 28, 2023
0.1400
0.1470
0.1351
0.1357
420,483
-0.00(-2.37%)
Sep 27, 2023
0.1300
0.1397
0.1300
0.1390
488,600
+0.00(+3.12%)
Sep 26, 2023
0.1388
0.1390
0.1303
0.1348
302,532
-0.00(-1.61%)
Sep 25, 2023
0.1379
0.1390
0.1310
0.1370
310,758
-0.00(-1.44%)
Sep 22, 2023
0.1400
0.1454
0.1307
0.1390
543,171
+0.00(+2.58%)
Sep 21, 2023
0.1400
0.1450
0.1313
0.1355
658,447
-0.01(-6.49%)
Sep 20, 2023
0.1410
0.1483
0.1355
0.1449
1,058,828
+0.00(+0.63%)
Sep 19, 2023
0.1400
0.1633
0.1400
0.1440
3,338,735
+0.00(+1.34%)
Sep 18, 2023
0.1450
0.1523
0.1406
0.1421
305,564
-0.01(-4.63%)
Sep 15, 2023
0.1540
0.1574
0.1411
0.1490
263,914
-0.00(-3.18%)
Sep 14, 2023
0.1530
0.1548
0.1403
0.1539
324,128
+0.01(+5.41%)
Sep 13, 2023
0.1485
0.1550
0.1392
0.1460
833,702
+0.00(+3.03%)
Sep 12, 2023
0.1486
0.1499
0.1359
0.1417
375,315
-0.01(-4.26%)
Sep 11, 2023
0.1420
0.1483
0.1380
0.1480
412,264
+0.01(+4.82%)
Sep 08, 2023
0.1379
0.1451
0.1341
0.1412
783,740
-0.01(-7.11%)
Sep 07, 2023
0.1827
0.1843
0.1480
0.1520
4,583,784
-0.00(-2.56%)
Sep 06, 2023
0.1625
0.1670
0.1505
0.1560
398,109
-0.01(-3.35%)
Sep 05, 2023
0.1600
0.1689
0.1550
0.1614
778,805
-0.01(-4.38%)
Sep 01, 2023
0.1669
0.1699
0.1482
0.1688
615,081
+0.01(+5.50%)
Aug 31, 2023
0.2051
0.2130
0.1377
0.1600
3,215,157
-0.05(-23.44%)
Aug 30, 2023
0.2200
0.2248
0.2022
0.2090
473,112
-0.00(-2.06%)
Aug 29, 2023
0.1920
0.2287
0.1920
0.2134
862,250
+0.01(+3.59%)
Aug 28, 2023
0.2300
0.3544
0.1104
0.2060
4,078,090
-0.02(-8.04%)
Aug 25, 2023
0.2282
0.2359
0.2140
0.2240
488,244
-0.01(-2.40%)
Aug 24, 2023
0.2569
0.2760
0.2200
0.2295
1,230,013
-0.02(-6.33%)
Aug 23, 2023
0.2700
0.2700
0.2300
0.2450
1,253,688
-0.05(-16.89%)
Aug 22, 2023
0.2600
0.3540
0.2310
0.2948
3,115,146
+0.02(+6.04%)
Aug 21, 2023
0.2800
0.3500
0.2300
0.2780
21,351,232
+0.06(+26.94%)
Aug 18, 2023
0.2380
0.2380
0.2117
0.2190
80,795
+0.00(+1.39%)
Aug 17, 2023
0.2380
0.2380
0.2102
0.2160
236,323
-0.01(-5.39%)
Aug 16, 2023
0.2355
0.2400
0.2149
0.2283
217,246
-0.01(-3.06%)
Aug 15, 2023
0.2400
0.2588
0.2318
0.2355
317,277
+0.00(+1.25%)
Aug 14, 2023
0.2410
0.2488
0.2306
0.2326
139,249
-0.02(-6.40%)
Aug 11, 2023
0.2410
0.2550
0.2102
0.2485
365,548
-0.00(-0.20%)
Aug 10, 2023
0.2600
0.2616
0.2404
0.2490
442,360
-0.01(-5.32%)
Aug 09, 2023
0.3110
0.3130
0.2600
0.2630
1,684,400
-0.01(-3.59%)
Aug 08, 2023
0.2600
0.2840
0.2585
0.2728
59,453
+0.01(+4.96%)
Aug 07, 2023
0.2600
0.2730
0.2520
0.2599
247,917
-0.00(-0.46%)
Aug 04, 2023
0.2764
0.2799
0.2603
0.2611
159,896
-0.01(-5.26%)
Aug 03, 2023
0.3160
0.3200
0.2271
0.2756
1,070,828
-0.04(-13.87%)
Aug 02, 2023
0.3200
0.3399
0.3105
0.3200
74,231
-0.00(-0.37%)
Aug 01, 2023
0.3206
0.3300
0.3161
0.3212
74,206
-0.00(-0.37%)
Jul 31, 2023
0.3290
0.3332
0.3210
0.3224
44,956
-0.00(-0.80%)
Jul 28, 2023
0.3202
0.3294
0.3200
0.3250
56,403
-0.00(-0.28%)
Jul 27, 2023
0.3210
0.3399
0.3201
0.3259
60,966
-0.00(-0.97%)
Jul 26, 2023
0.3160
0.3770
0.3160
0.3291
251,279
+0.01(+2.08%)
Jul 25, 2023
0.3249
0.3300
0.3100
0.3224
90,639
+0.00(+0.75%)
Jul 24, 2023
0.3340
0.3360
0.3155
0.3200
66,458
+0.00(+0.00%)
Jul 21, 2023
0.3200
0.3298
0.3155
0.3200
40,925
+0.00(+0.00%)
Jul 20, 2023
0.3400
0.3400
0.3200
0.3200
91,645
+0.00(+0.79%)
Jul 19, 2023
0.3300
0.3479
0.3151
0.3175
271,706
-0.01(-3.47%)
Jul 18, 2023
0.3400
0.3530
0.3251
0.3289
460,308
-0.01(-4.03%)
Jul 17, 2023
0.3800
0.3846
0.3426
0.3427
66,148
-0.01(-4.01%)
Jul 14, 2023
0.3589
0.3900
0.3491
0.3570
582,271
-0.00(-0.83%)
Jul 13, 2023
0.3460
0.3700
0.3350
0.3600
52,240
+0.01(+3.84%)
Jul 12, 2023
0.3469
0.3549
0.3353
0.3467
94,916
-0.01(-2.61%)
Jul 11, 2023
0.3510
0.3678
0.3450
0.3560
54,679
+0.00(+1.14%)
Jul 10, 2023
0.3430
0.3700
0.3401
0.3520
128,671
+0.01(+2.12%)
Jul 07, 2023
0.3361
0.3499
0.3330
0.3447
84,626
+0.00(+0.35%)
Jul 06, 2023
0.3540
0.3548
0.3410
0.3435
28,528
-0.01(-2.94%)
Jul 05, 2023
0.3700
0.3750
0.3411
0.3539
138,547
-0.01(-3.46%)
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.