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
Rjd Green Inc
(OP:
RJDG
)
0.0120
-0.0005 (-4.00%)
Streaming Delayed Price
Updated: 10:38 AM EDT, Sep 20, 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 29, 2018
0.0066
0.0073
0.0065
0.0071
436,200
-0.00(-2.87%)
Jun 28, 2018
0.0065
0.0075
0.0065
0.0073
433,000
-0.00(-3.82%)
Jun 27, 2018
0.0070
0.0077
0.0065
0.0076
2,369,211
-0.00(-3.31%)
Jun 26, 2018
0.0072
0.0079
0.0072
0.0079
226,041
-0.00(-1.75%)
Jun 25, 2018
0.0080
0.0080
0.0080
0.0080
13,000
+0.00(+0.00%)
Jun 22, 2018
0.0078
0.0080
0.0067
0.0080
754,850
+0.00(+3.90%)
Jun 21, 2018
0.0075
0.0077
0.0075
0.0077
11,000
-0.00(-3.75%)
Jun 20, 2018
0.0075
0.0080
0.0075
0.0080
10,560
+0.00(+0.00%)
Jun 19, 2018
0.0082
0.0082
0.0075
0.0080
341,611
-0.00(-2.68%)
Jun 18, 2018
0.0080
0.0082
0.0080
0.0082
206,296
+0.00(+0.12%)
Jun 15, 2018
0.0083
0.0083
0.0082
29,435
-0.00(-0.97%)
Jun 14, 2018
0.0080
0.0083
0.0075
0.0083
368,300
-0.00(-1.31%)
Jun 13, 2018
0.0083
0.0084
0.0075
0.0084
679,600
+0.00(+0.00%)
Jun 12, 2018
0.0080
0.0084
0.0067
0.0084
774,000
-0.00(-1.18%)
Jun 11, 2018
0.0089
0.0089
0.0080
0.0085
97,256
+0.00(+0.00%)
Jun 08, 2018
0.0076
0.0089
0.0076
0.0085
1,043,000
+0.00(+2.41%)
Jun 07, 2018
0.0067
0.0083
0.0067
0.0083
527,200
+0.00(+23.88%)
Jun 06, 2018
0.0069
0.0070
0.0066
0.0067
652,000
-0.00(-6.94%)
Jun 05, 2018
0.0074
0.0076
0.0065
0.0072
2,259,310
-0.00(-7.69%)
Jun 04, 2018
0.0077
0.0079
0.0074
0.0078
1,762,105
-0.00(-2.50%)
Jun 01, 2018
0.0080
0.0080
0.0076
0.0080
16,520
+0.00(+0.00%)
May 31, 2018
0.0080
0.0080
0.0076
0.0080
152,033
+0.00(+0.00%)
May 30, 2018
0.0084
0.0084
0.0080
0.0080
228,802
+0.00(+2.17%)
May 29, 2018
0.0077
0.0079
0.0070
0.0078
989,911
-0.00(-7.88%)
May 25, 2018
0.0085
0.0085
0.0085
0
+0.00(+2.04%)
May 24, 2018
0.0086
0.0086
0.0070
0.0083
2,623,119
-0.00(-0.83%)
May 23, 2018
0.0084
0.0089
0.0078
0.0084
424,984
+0.00(+0.00%)
May 22, 2018
0.0087
0.0087
0.0080
0.0084
524,500
-0.00(-3.45%)
May 21, 2018
0.0083
0.0090
0.0082
0.0087
250,101
-0.00(-2.47%)
May 18, 2018
0.0091
0.0091
0.0081
0.0089
197,082
+0.00(+6.19%)
May 17, 2018
0.0086
0.0088
0.0084
0.0084
21,000
-0.00(-6.04%)
May 16, 2018
0.0092
0.0092
0.0085
0.0089
183,860
+0.00(+1.59%)
May 15, 2018
0.0086
0.0088
0.0082
0.0088
1,326,282
+0.00(+2.33%)
May 14, 2018
0.0091
0.0091
0.0081
0.0086
587,900
-0.00(-14.43%)
May 11, 2018
0.0080
0.0113
0.0080
0.0100
2,417,397
+0.00(+12.92%)
May 10, 2018
0.0080
0.0090
0.0080
0.0089
245,541
+0.00(+4.71%)
May 09, 2018
0.0079
0.0090
0.0079
0.0085
2,063,145
-0.00(-2.41%)
May 08, 2018
0.0094
0.0094
0.0078
0.0087
3,774,592
-0.00(-7.34%)
May 07, 2018
0.0090
0.0094
0.0090
0.0094
391,518
-0.00(-2.08%)
May 04, 2018
0.0100
0.0100
0.0087
0.0096
424,025
+0.00(+3.23%)
May 03, 2018
0.0099
0.0101
0.0093
0.0093
573,589
-0.00(-6.06%)
May 02, 2018
0.0106
0.0110
0.0092
0.0099
3,593,904
-0.00(-16.10%)
May 01, 2018
0.0119
0.0119
0.0103
0.0118
1,016,230
+0.00(+0.00%)
Apr 30, 2018
0.0127
0.0127
0.0115
0.0118
1,224,630
-0.00(-6.35%)
Apr 27, 2018
0.0127
0.0128
0.0117
0.0126
970,039
+0.00(+0.00%)
Apr 26, 2018
0.0127
0.0127
0.0118
0.0126
2,283,512
+0.00(+0.00%)
Apr 25, 2018
0.0126
0.0135
0.0121
0.0126
3,416,543
-0.00(-0.79%)
Apr 24, 2018
0.0126
0.0129
0.0118
0.0127
978,766
+0.00(+0.00%)
Apr 23, 2018
0.0128
0.0133
0.0120
0.0127
703,000
-0.00(-0.78%)
Apr 20, 2018
0.0126
0.0130
0.0125
0.0128
735,300
+0.00(+1.59%)
Apr 19, 2018
0.0128
0.0134
0.0125
0.0126
717,504
-0.00(-1.56%)
Apr 18, 2018
0.0135
0.0135
0.0120
0.0128
2,788,711
-0.00(-3.76%)
Apr 17, 2018
0.0123
0.0138
0.0118
0.0133
1,937,844
-0.00(-3.06%)
Apr 16, 2018
0.0109
0.0139
0.0109
0.0137
7,369,363
-0.00(-1.22%)
Apr 13, 2018
0.0140
0.0140
0.0120
0.0139
5,499,637
-0.00(-0.07%)
Apr 12, 2018
0.0115
0.0147
0.0115
0.0139
4,822,945
+0.00(+11.20%)
Apr 11, 2018
0.0114
0.0125
0.0110
0.0125
2,922,350
+0.00(+0.00%)
Apr 10, 2018
0.0120
0.0130
0.0118
0.0125
1,455,500
-0.00(-3.10%)
Apr 09, 2018
0.0127
0.0129
0.0110
0.0129
2,623,355
+0.00(+1.57%)
Apr 06, 2018
0.0126
0.0127
0.0108
0.0127
248,500
+0.00(+3.25%)
Apr 05, 2018
0.0119
0.0134
0.0119
0.0123
3,298,634
-0.00(-5.38%)
Apr 04, 2018
0.0125
0.0134
0.0120
0.0130
2,943,130
-0.00(-3.70%)
Apr 03, 2018
0.0104
0.0135
0.0100
0.0135
5,461,515
+0.00(+27.36%)
Apr 02, 2018
0.0124
0.0130
0.0106
0.0106
3,670,944
-0.00(-14.52%)
Mar 29, 2018
0.0124
0.0124
0.0124
0
-0.00(-0.80%)
Mar 28, 2018
0.0136
0.0143
0.0118
0.0125
5,773,405
-0.00(-2.34%)
Mar 27, 2018
0.0131
0.0135
0.0126
0.0128
1,538,033
-0.00(-4.48%)
Mar 26, 2018
0.0128
0.0135
0.0123
0.0134
1,729,660
+0.00(+4.69%)
Mar 23, 2018
0.0126
0.0143
0.0122
0.0128
1,611,419
-0.00(-0.78%)
Mar 22, 2018
0.0141
0.0141
0.0121
0.0129
3,599,529
-0.00(-8.51%)
Mar 21, 2018
0.0144
0.0154
0.0132
0.0141
6,198,229
+0.00(+2.17%)
Mar 20, 2018
0.0141
0.0148
0.0123
0.0138
2,931,695
+0.00(+0.73%)
Mar 19, 2018
0.0136
0.0146
0.0121
0.0137
5,808,823
-0.00(-1.79%)
Mar 16, 2018
0.0132
0.0170
0.0132
0.0140
5,993,351
-0.00(-3.79%)
Mar 15, 2018
0.0151
0.0168
0.0130
0.0145
5,744,958
-0.00(-13.69%)
Mar 14, 2018
0.0200
0.0200
0.0140
0.0168
11,022,831
-0.00(-9.19%)
Mar 13, 2018
0.0230
0.0250
0.0166
0.0185
11,952,519
-0.00(-18.86%)
Mar 12, 2018
0.0240
0.0269
0.0215
0.0228
3,259,219
-0.00(-8.80%)
Mar 09, 2018
0.0235
0.0256
0.0220
0.0250
2,903,937
+0.00(+6.38%)
Mar 08, 2018
0.0304
0.0309
0.0226
0.0235
7,901,357
-0.01(-20.34%)
Mar 07, 2018
0.0300
0.0316
0.0250
0.0295
10,588,409
-0.00(-1.34%)
Mar 06, 2018
0.0240
0.0299
0.0222
0.0299
16,829,480
+0.01(+28.88%)
Mar 05, 2018
0.0206
0.0245
0.0202
0.0232
5,409,656
+0.00(+12.62%)
Mar 02, 2018
0.0215
0.0236
0.0190
0.0206
4,319,421
-0.00(-1.90%)
Mar 01, 2018
0.0190
0.0220
0.0180
0.0210
3,658,166
+0.00(+11.11%)
Feb 28, 2018
0.0204
0.0236
0.0189
0.0189
4,881,298
-0.00(-10.00%)
Feb 27, 2018
0.0207
0.0211
0.0196
0.0210
901,609
+0.00(+1.45%)
Feb 26, 2018
0.0190
0.0218
0.0186
0.0207
1,430,903
+0.00(+8.95%)
Feb 23, 2018
0.0202
0.0204
0.0186
0.0190
2,611,886
-0.00(-5.00%)
Feb 22, 2018
0.0192
0.0200
0.0180
0.0200
3,667,559
+0.00(+3.09%)
Feb 21, 2018
0.0213
0.0230
0.0190
0.0194
8,075,677
-0.00(-8.06%)
Feb 20, 2018
0.0212
0.0219
0.0195
0.0211
4,779,373
-0.00(-0.82%)
Feb 16, 2018
0.0213
0.0213
0.0213
0
-0.00(-3.30%)
Feb 15, 2018
0.0225
0.0272
0.0212
0.0220
9,332,945
-0.00(-0.68%)
Feb 14, 2018
0.0220
0.0234
0.0208
0.0221
3,595,636
+0.00(+0.68%)
Feb 13, 2018
0.0226
0.0234
0.0205
0.0220
5,341,757
-0.00(-2.65%)
Feb 12, 2018
0.0180
0.0260
0.0170
0.0226
20,229,636
+0.01(+32.94%)
Feb 09, 2018
0.0170
0.0189
0.0164
0.0170
4,424,473
+0.00(+0.00%)
Feb 08, 2018
0.0137
0.0176
0.0137
0.0170
11,925,998
+0.00(+24.09%)
Feb 07, 2018
0.0134
0.0145
0.0120
0.0137
5,553,973
+0.00(+6.20%)
Feb 06, 2018
0.0110
0.0135
0.0110
0.0129
4,791,653
+0.00(+19.44%)
Feb 05, 2018
0.0125
0.0125
0.0101
0.0108
1,696,283
-0.00(-14.96%)
Feb 02, 2018
0.0125
0.0127
0.0107
0.0127
3,090,322
-0.00(-5.86%)
Feb 01, 2018
0.0143
0.0143
0.0125
0.0135
4,764,626
-0.00(-5.66%)
Jan 31, 2018
0.0140
0.0153
0.0123
0.0143
11,354,436
+0.00(+10.00%)
Jan 30, 2018
0.0109
0.0130
0.0099
0.0130
20,774,232
+0.00(+16.28%)
Jan 29, 2018
0.0130
0.0134
0.0101
0.0112
20,266,418
-0.00(-8.36%)
Jan 26, 2018
0.0132
0.0132
0.0100
0.0122
16,723,953
+0.00(+0.00%)
Jan 25, 2018
0.0115
0.0134
0.0098
0.0122
17,907,256
+0.00(+1.67%)
Jan 24, 2018
0.0100
0.0135
0.0086
0.0120
41,482,328
+0.00(+22.45%)
Jan 23, 2018
0.0097
0.0099
0.0085
0.0098
12,186,200
-0.00(-3.92%)
Jan 22, 2018
0.0089
0.0112
0.0079
0.0102
10,224,460
+0.00(+9.68%)
Jan 19, 2018
0.0095
0.0095
0.0082
0.0093
6,855,188
-0.00(-8.82%)
Jan 18, 2018
0.0095
0.0114
0.0081
0.0102
11,976,385
+0.00(+7.37%)
Jan 17, 2018
0.0100
0.0100
0.0083
0.0095
295,620
-0.00(-2.06%)
Jan 16, 2018
0.0100
0.0100
0.0097
251,000
-0.00(-3.00%)
Jan 12, 2018
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jan 11, 2018
0.0100
0.0100
0.0090
0.0100
164,000
-0.00(-2.82%)
Jan 10, 2018
0.0095
0.0103
0.0095
0.0103
121,500
-0.00(-2.00%)
Jan 09, 2018
0.0110
0.0110
0.0095
0.0105
296,309
+0.00(+8.25%)
Jan 08, 2018
0.0103
0.0116
0.0097
0.0097
1,665,070
+0.00(+0.00%)
Jan 05, 2018
0.0097
0.0097
0.0084
0.0097
972,600
+0.00(+1.04%)
Jan 04, 2018
0.0098
0.0098
0.0075
0.0096
1,555,689
-0.00(-2.04%)
Jan 03, 2018
0.0075
0.0098
0.0075
0.0098
1,113,123
+0.00(+10.11%)
Jan 02, 2018
0.0080
0.0092
0.0075
0.0089
682,204
-0.00(-1.00%)
Dec 29, 2017
0.0090
0.0090
0.0090
0
-0.00(-0.11%)
Dec 28, 2017
0.0084
0.0090
0.0080
0.0090
48,672
+0.00(+0.00%)
Dec 27, 2017
0.0077
0.0090
0.0077
0.0090
991,579
+0.00(+4.65%)
Dec 26, 2017
0.0081
0.0086
0.0077
0.0086
235,100
-0.00(-14.00%)
Dec 22, 2017
0.0090
0.0103
0.0077
0.0100
528,200
+0.00(+0.00%)
Dec 20, 2017
0.0100
0.0100
0.0100
0
-0.00(-3.85%)
Dec 19, 2017
0.0090
0.0105
0.0090
0.0104
357,100
+0.00(+13.04%)
Dec 18, 2017
0.0106
0.0106
0.0090
0.0092
1,501,500
-0.00(-8.00%)
Dec 15, 2017
0.0086
0.0105
0.0085
0.0100
1,493,700
+0.00(+13.64%)
Dec 14, 2017
0.0076
0.0088
0.0076
0.0088
25,242
+0.00(+0.00%)
Dec 13, 2017
0.0088
0.0093
0.0088
0.0088
205,000
+0.00(+3.53%)
Dec 12, 2017
0.0093
0.0094
0.0080
0.0085
1,230,000
-0.00(-9.57%)
Dec 11, 2017
0.0090
0.0097
0.0090
0.0094
1,019,800
+0.00(+4.44%)
Dec 08, 2017
0.0095
0.0095
0.0080
0.0090
262,000
-0.00(-6.25%)
Dec 07, 2017
0.0100
0.0100
0.0080
0.0096
2,742,889
-0.00(-3.03%)
Dec 06, 2017
0.0075
0.0140
0.0075
0.0099
13,373,371
+0.00(+32.00%)
Dec 04, 2017
0.0075
0.0075
0.0075
0
+0.00(+0.00%)
Dec 01, 2017
0.0079
0.0079
0.0075
0.0075
144,598
+0.00(+2.74%)
Nov 30, 2017
0.0071
0.0082
0.0071
0.0073
676,538
+0.00(+2.82%)
Nov 29, 2017
0.0066
0.0071
0.0066
0.0071
706,466
+0.00(+1.43%)
Nov 28, 2017
0.0070
0.0070
0.0069
0.0070
224,000
+0.00(+0.00%)
Nov 27, 2017
0.0066
0.0070
0.0066
0.0070
685,000
-0.00(-10.26%)
Nov 24, 2017
0.0070
0.0078
0.0065
0.0078
328,614
+0.00(+6.85%)
Nov 22, 2017
0.0070
0.0073
0.0070
0.0073
70,000
+0.00(+1.39%)
Nov 21, 2017
0.0067
0.0072
0.0064
0.0072
649,576
-0.00(-12.20%)
Nov 20, 2017
0.0071
0.0082
0.0071
0.0082
85,000
+0.00(+9.33%)
Nov 17, 2017
0.0075
0.0075
0.0075
0.0075
100,000
-0.00(-6.25%)
Nov 16, 2017
0.0080
0.0080
0.0075
0.0080
141,500
-0.00(-4.31%)
Nov 15, 2017
0.0088
0.0088
0.0075
0.0084
678,980
-0.00(-1.65%)
Nov 14, 2017
0.0064
0.0089
0.0060
0.0085
3,499,565
+0.00(+23.37%)
Nov 13, 2017
0.0068
0.0069
0.0063
0.0069
295,000
-0.00(-8.13%)
Nov 10, 2017
0.0071
0.0075
0.0064
0.0075
805,949
-0.00(-3.85%)
Nov 09, 2017
0.0071
0.0079
0.0070
0.0078
323,444
-0.00(-1.27%)
Nov 08, 2017
0.0075
0.0079
0.0075
0.0079
903,444
+0.00(+3.40%)
Nov 07, 2017
0.0078
0.0078
0.0076
0.0076
115,000
+0.00(+9.14%)
Nov 06, 2017
0.0076
0.0076
0.0070
0.0070
1,484,000
-0.00(-12.50%)
Nov 03, 2017
0.0080
0.0080
0.0071
0.0080
125,644
+0.00(+0.00%)
Nov 02, 2017
0.0077
0.0080
0.0070
0.0080
544,630
+0.00(+1.27%)
Nov 01, 2017
0.0079
0.0079
0.0079
0.0079
21,696
+0.00(+3.95%)
Oct 31, 2017
0.0073
0.0076
0.0060
0.0076
3,933,176
-0.00(-5.00%)
Oct 30, 2017
0.0085
0.0085
0.0073
0.0080
1,230,661
-0.00(-10.11%)
Oct 27, 2017
0.0095
0.0095
0.0075
0.0089
1,462,000
+0.00(+5.95%)
Oct 26, 2017
0.0090
0.0090
0.0084
0.0084
602,410
-0.00(-4.55%)
Oct 25, 2017
0.0086
0.0090
0.0085
0.0088
556,855
+0.00(+0.00%)
Oct 24, 2017
0.0087
0.0088
0.0080
0.0088
475,000
+0.00(+0.00%)
Oct 23, 2017
0.0085
0.0089
0.0081
0.0088
675,488
+0.00(+0.00%)
Oct 20, 2017
0.0085
0.0088
0.0081
0.0088
221,100
-0.00(-2.22%)
Oct 19, 2017
0.0090
0.0092
0.0088
0.0090
285,259
+0.00(+3.09%)
Oct 18, 2017
0.0089
0.0089
0.0087
0.0087
90,000
+0.00(+0.92%)
Oct 17, 2017
0.0089
0.0093
0.0080
0.0086
580,822
-0.00(-0.57%)
Oct 16, 2017
0.0095
0.0095
0.0087
0.0087
50,600
-0.00(-8.42%)
Oct 13, 2017
0.0094
0.0095
0.0086
0.0095
382,610
-0.00(-2.06%)
Oct 12, 2017
0.0090
0.0097
0.0086
0.0097
790,000
+0.00(+7.78%)
Oct 11, 2017
0.0075
0.0090
0.0075
0.0090
1,534,486
+0.00(+7.14%)
Oct 10, 2017
0.0077
0.0090
0.0071
0.0084
5,065,059
+0.00(+6.33%)
Oct 09, 2017
0.0092
0.0092
0.0079
0.0079
3,766,310
-0.00(-1.25%)
Oct 06, 2017
0.0088
0.0097
0.0079
0.0080
9,893,170
-0.00(-5.88%)
Oct 05, 2017
0.0083
0.0088
0.0077
0.0085
1,978,662
+0.00(+11.84%)
Oct 04, 2017
0.0079
0.0082
0.0075
0.0076
3,291,500
-0.00(-11.63%)
Oct 03, 2017
0.0083
0.0088
0.0075
0.0086
7,651,353
-0.00(-4.44%)
Oct 02, 2017
0.0097
0.0099
0.0086
0.0090
4,078,289
-0.00(-8.16%)
Sep 29, 2017
0.0085
0.0099
0.0080
0.0098
10,796,794
+0.00(+15.29%)
Sep 28, 2017
0.0095
0.0110
0.0085
0.0085
8,637,844
-0.00(-19.05%)
Sep 27, 2017
0.0143
0.0143
0.0094
0.0105
6,411,037
-0.00(-12.50%)
Sep 26, 2017
0.0090
0.0137
0.0081
0.0120
11,665,317
+0.00(+46.34%)
Sep 25, 2017
0.0086
0.0099
0.0082
0.0082
1,722,000
-0.00(-25.45%)
Sep 22, 2017
0.0100
0.0110
0.0081
0.0110
6,103,503
+0.00(+10.00%)
Sep 21, 2017
0.0105
0.0105
0.0100
0.0100
28,500
-0.00(-7.41%)
Sep 20, 2017
0.0103
0.0108
0.0092
0.0108
539,123
-0.00(-7.69%)
Sep 19, 2017
0.0108
0.0120
0.0100
0.0117
1,013,027
+0.00(+4.46%)
Sep 18, 2017
0.0120
0.0128
0.0110
0.0112
134,000
-0.00(-6.67%)
Sep 14, 2017
0.0120
0.0120
0.0120
0
+0.00(+1.69%)
Sep 13, 2017
0.0127
0.0127
0.0110
0.0118
101,214
-0.00(-0.84%)
Sep 12, 2017
0.0119
0.0119
0.0119
0.0119
100,001
+0.00(+8.18%)
Sep 11, 2017
0.0125
0.0125
0.0110
0.0110
105,000
-0.00(-1.79%)
Sep 08, 2017
0.0112
0.0112
0.0112
0.0112
53,500
+0.00(+0.00%)
Sep 07, 2017
0.0113
0.0113
0.0112
0.0112
182,922
-0.00(-12.50%)
Sep 06, 2017
0.0120
0.0130
0.0112
0.0128
987,771
+0.00(+15.32%)
Sep 05, 2017
0.0147
0.0147
0.0111
0.0111
15,052
-0.00(-10.48%)
Sep 01, 2017
0.0124
0.0124
0.0124
0.0124
20,000
+0.00(+0.00%)
Aug 31, 2017
0.0105
0.0124
0.0105
0.0124
102,891
+0.00(+7.83%)
Aug 30, 2017
0.0120
0.0122
0.0106
0.0115
197,073
+0.00(+9.52%)
Aug 29, 2017
0.0109
0.0120
0.0105
0.0105
535,200
-0.00(-9.87%)
Aug 28, 2017
0.0123
0.0123
0.0109
0.0117
69,837
-0.00(-5.28%)
Aug 25, 2017
0.0123
0.0123
0.0123
0.0123
68,971
-0.00(-0.81%)
Aug 24, 2017
0.0123
0.0124
0.0110
0.0124
290,291
+0.00(+13.14%)
Aug 23, 2017
0.0125
0.0125
0.0110
0.0110
256,500
-0.00(-12.32%)
Aug 22, 2017
0.0106
0.0125
0.0102
0.0125
860,874
+0.00(+0.00%)
Aug 21, 2017
0.0108
0.0129
0.0105
0.0125
640,756
+0.00(+5.04%)
Aug 18, 2017
0.0118
0.0119
0.0110
0.0119
606,309
+0.00(+3.48%)
Aug 17, 2017
0.0129
0.0130
0.0115
0.0115
429,538
-0.00(-8.00%)
Aug 16, 2017
0.0137
0.0137
0.0123
0.0125
224,578
-0.00(-3.85%)
Aug 15, 2017
0.0129
0.0147
0.0125
0.0130
173,772
-0.00(-12.75%)
Aug 14, 2017
0.0133
0.0150
0.0132
0.0149
249,000
+0.00(+12.88%)
Aug 11, 2017
0.0133
0.0133
0.0128
0.0132
196,451
+0.00(+5.60%)
Aug 10, 2017
0.0125
0.0129
0.0107
0.0125
644,925
-0.00(-1.57%)
Aug 09, 2017
0.0155
0.0155
0.0121
0.0127
835,318
-0.00(-18.06%)
Aug 08, 2017
0.0148
0.0155
0.0141
0.0155
732,600
+0.00(+6.22%)
Aug 07, 2017
0.0146
0.0130
0.0146
168,500
+0.00(+6.51%)
Aug 04, 2017
0.0145
0.0145
0.0125
0.0137
202,736
-0.00(-2.14%)
Aug 03, 2017
0.0140
0.0149
0.0122
0.0140
872,946
+0.00(+9.37%)
Aug 02, 2017
0.0135
0.0158
0.0122
0.0128
654,557
-0.00(-7.91%)
Aug 01, 2017
0.0130
0.0145
0.0130
0.0139
483,647
+0.00(+6.92%)
Jul 31, 2017
0.0135
0.0150
0.0128
0.0130
486,945
-0.00(-2.26%)
Jul 28, 2017
0.0143
0.0158
0.0133
0.0133
794,905
-0.00(-6.99%)
Jul 27, 2017
0.0156
0.0178
0.0141
0.0143
1,129,149
-0.00(-15.38%)
Jul 26, 2017
0.0200
0.0201
0.0150
0.0169
2,813,516
-0.00(-13.33%)
Jul 25, 2017
0.0153
0.0201
0.0136
0.0195
11,734,443
+0.01(+47.73%)
Jul 24, 2017
0.0100
0.0159
0.0100
0.0132
4,824,890
+0.00(+32.00%)
Jul 21, 2017
0.0124
0.0125
0.0097
0.0100
619,164
-0.00(-19.35%)
Jul 19, 2017
0.0124
0.0124
0.0124
0
+0.00(+3.33%)
Jul 18, 2017
0.0121
0.0121
0.0115
0.0120
170,000
-0.00(-9.09%)
Jul 17, 2017
0.0132
0.0132
0.0132
0.0132
7,800
+0.00(+5.60%)
Jul 14, 2017
0.0130
0.0131
0.0125
0.0125
181,750
-0.00(-5.30%)
Jul 13, 2017
0.0120
0.0132
0.0120
0.0132
133,570
+0.00(+10.00%)
Jul 12, 2017
0.0127
0.0132
0.0120
0.0120
393,559
-0.00(-0.89%)
Jul 11, 2017
0.0125
0.0125
0.0116
0.0121
926,463
+0.00(+4.38%)
Jul 10, 2017
0.0116
0.0130
0.0116
0.0116
92,300
-0.00(-12.78%)
Jul 06, 2017
0.0133
0.0133
0.0133
0
+0.00(+0.76%)
Jul 05, 2017
0.0134
0.0134
0.0121
0.0132
125,633
-0.00(-1.49%)
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.