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
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1640
-0.0069 (-4.04%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 4, 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 04, 2024
0.1700
0.1700
0.1600
0.1640
186,651
-0.01(-4.04%)
Jun 03, 2024
0.1611
0.1800
0.1611
0.1709
161,965
-0.00(-0.18%)
May 31, 2024
0.1701
0.1778
0.1650
0.1712
42,002
+0.00(+0.59%)
May 30, 2024
0.1772
0.1800
0.1649
0.1702
91,542
-0.00(-2.69%)
May 29, 2024
0.1706
0.1800
0.1610
0.1749
102,990
+0.00(+1.69%)
May 28, 2024
0.1700
0.1800
0.1680
0.1720
199,833
-0.00(-1.88%)
May 24, 2024
0.1640
0.1800
0.1640
0.1753
69,722
+0.01(+3.12%)
May 23, 2024
0.1745
0.1814
0.1700
0.1700
105,572
-0.01(-6.34%)
May 22, 2024
0.1800
0.1818
0.1660
0.1815
103,375
+0.00(+0.83%)
May 21, 2024
0.1850
0.1850
0.1690
0.1800
175,130
-0.01(-2.70%)
May 20, 2024
0.1850
0.1850
0.1700
0.1850
50,457
+0.00(+1.37%)
May 17, 2024
0.1611
0.1850
0.1611
0.1825
130,206
+0.02(+10.61%)
May 16, 2024
0.1674
0.1871
0.1611
0.1650
218,686
-0.01(-3.79%)
May 15, 2024
0.1980
0.1980
0.1681
0.1715
87,725
-0.00(-2.83%)
May 14, 2024
0.1743
0.1765
0.1662
0.1765
124,861
+0.00(+0.00%)
May 13, 2024
0.1660
0.1900
0.1600
0.1765
125,298
+0.00(+1.26%)
May 10, 2024
0.1711
0.1750
0.1642
0.1743
124,700
+0.00(+2.83%)
May 09, 2024
0.1845
0.1940
0.1615
0.1695
647,728
-0.01(-6.35%)
May 08, 2024
0.1950
0.1984
0.1784
0.1810
168,819
-0.01(-7.37%)
May 07, 2024
0.2050
0.2050
0.1900
0.1954
122,828
-0.01(-2.79%)
May 06, 2024
0.2100
0.2100
0.1900
0.2010
40,611
+0.00(+1.11%)
May 03, 2024
0.2099
0.2100
0.1870
0.1988
108,412
+0.00(+1.02%)
May 02, 2024
0.1968
0.2071
0.1906
0.1968
60,609
+0.01(+3.42%)
May 01, 2024
0.2490
0.2600
0.1875
0.1903
955,993
-0.05(-19.26%)
Apr 30, 2024
0.1940
0.2395
0.1840
0.2357
504,154
+0.04(+21.18%)
Apr 29, 2024
0.1940
0.2000
0.1878
0.1945
162,109
-0.01(-2.75%)
Apr 26, 2024
0.1928
0.2061
0.1900
0.2000
45,374
-0.00(-0.25%)
Apr 25, 2024
0.1900
0.2122
0.1900
0.2005
48,303
-0.01(-3.23%)
Apr 24, 2024
0.2190
0.2226
0.2010
0.2072
167,654
-0.01(-5.65%)
Apr 23, 2024
0.2170
0.2295
0.2106
0.2196
181,306
-0.00(-0.32%)
Apr 22, 2024
0.2100
0.2289
0.2100
0.2203
142,602
+0.00(+0.23%)
Apr 19, 2024
0.2025
0.2199
0.2000
0.2198
169,003
+0.01(+4.22%)
Apr 18, 2024
0.2000
0.2198
0.1937
0.2109
96,076
+0.00(+1.30%)
Apr 17, 2024
0.2126
0.2180
0.2047
0.2082
73,361
-0.01(-2.48%)
Apr 16, 2024
0.2200
0.2200
0.2100
0.2135
53,186
+0.00(+0.42%)
Apr 15, 2024
0.2200
0.2200
0.2022
0.2126
210,704
-0.00(-0.14%)
Apr 12, 2024
0.2420
0.2420
0.2112
0.2129
117,196
-0.01(-5.21%)
Apr 11, 2024
0.2200
0.2268
0.2135
0.2246
48,332
-0.00(-0.35%)
Apr 10, 2024
0.2138
0.2298
0.2138
0.2254
117,186
+0.00(+0.04%)
Apr 09, 2024
0.2300
0.2480
0.2198
0.2253
190,609
-0.01(-6.12%)
Apr 08, 2024
0.2400
0.2432
0.2112
0.2400
50,527
+0.00(+1.48%)
Apr 05, 2024
0.2580
0.2580
0.2287
0.2365
430,798
-0.02(-6.71%)
Apr 04, 2024
0.2500
0.2700
0.2359
0.2535
821,791
+0.01(+6.07%)
Apr 03, 2024
0.2092
0.2390
0.1985
0.2390
234,000
+0.03(+15.79%)
Apr 02, 2024
0.2205
0.2205
0.1910
0.2064
132,076
-0.00(-1.71%)
Apr 01, 2024
0.2000
0.2180
0.1840
0.2100
223,910
+0.01(+5.00%)
Mar 28, 2024
0.1840
0.2000
0.1840
0.2000
661,115
+0.00(+1.78%)
Mar 27, 2024
0.1690
0.2013
0.1690
0.1965
212,925
+0.01(+8.15%)
Mar 26, 2024
0.1715
0.1890
0.1648
0.1817
126,648
+0.02(+10.12%)
Mar 25, 2024
0.1900
0.1900
0.1620
0.1650
126,354
-0.00(-2.19%)
Mar 22, 2024
0.1738
0.1770
0.1607
0.1687
332,879
-0.01(-3.60%)
Mar 21, 2024
0.1700
0.1900
0.1700
0.1750
517,529
-0.02(-10.26%)
Mar 20, 2024
0.1950
0.1999
0.1606
0.1950
505,212
+0.02(+8.33%)
Mar 19, 2024
0.1592
0.1823
0.1525
0.1800
395,726
+0.02(+12.85%)
Mar 18, 2024
0.1425
0.1639
0.1425
0.1595
205,842
+0.02(+12.40%)
Mar 15, 2024
0.1465
0.1550
0.1371
0.1419
252,708
-0.00(-0.98%)
Mar 14, 2024
0.1505
0.1550
0.1400
0.1433
233,894
-0.01(-4.78%)
Mar 13, 2024
0.1550
0.1550
0.1500
0.1505
79,151
-0.00(-2.90%)
Mar 12, 2024
0.1500
0.1559
0.1500
0.1550
46,293
+0.00(+0.39%)
Mar 11, 2024
0.1500
0.1546
0.1440
0.1544
159,060
+0.01(+5.90%)
Mar 08, 2024
0.1441
0.1574
0.1385
0.1458
282,493
-0.00(-0.75%)
Mar 07, 2024
0.1533
0.1656
0.1442
0.1469
120,520
-0.01(-6.73%)
Mar 06, 2024
0.1410
0.1770
0.1410
0.1575
149,614
+0.00(+2.27%)
Mar 05, 2024
0.1550
0.1577
0.1485
0.1540
48,297
+0.00(+1.18%)
Mar 04, 2024
0.1371
0.1618
0.1371
0.1522
77,276
-0.00(-1.81%)
Mar 01, 2024
0.1526
0.1620
0.1500
0.1550
165,884
+0.00(+2.99%)
Feb 29, 2024
0.1400
0.1580
0.1400
0.1505
232,111
+0.00(+2.87%)
Feb 28, 2024
0.1425
0.1475
0.1425
0.1463
65,300
-0.00(-0.48%)
Feb 27, 2024
0.1475
0.1475
0.1385
0.1470
198,132
+0.01(+5.45%)
Feb 26, 2024
0.1300
0.1492
0.1300
0.1394
157,996
-0.00(-0.43%)
Feb 23, 2024
0.1520
0.1531
0.1371
0.1400
130,410
-0.00(-2.91%)
Feb 22, 2024
0.1420
0.1531
0.1397
0.1442
318,096
+0.00(+0.42%)
Feb 21, 2024
0.1413
0.1820
0.1371
0.1436
706,581
-0.00(-0.76%)
Feb 20, 2024
0.1475
0.1519
0.1390
0.1447
552,424
-0.00(-1.90%)
Feb 16, 2024
0.1440
0.1745
0.1210
0.1475
1,015,430
+0.01(+4.54%)
Feb 15, 2024
0.1415
0.1500
0.1324
0.1411
649,516
-0.00(-0.28%)
Feb 14, 2024
0.1423
0.1489
0.1415
0.1415
199,475
-0.00(-1.05%)
Feb 13, 2024
0.1499
0.1594
0.1415
0.1430
376,123
-0.01(-3.64%)
Feb 12, 2024
0.1513
0.1630
0.1450
0.1484
291,611
-0.01(-4.26%)
Feb 09, 2024
0.1478
0.1611
0.1450
0.1550
925,050
+0.01(+3.61%)
Feb 08, 2024
0.1660
0.1699
0.1420
0.1496
612,336
-0.01(-5.32%)
Feb 07, 2024
0.1650
0.1728
0.1580
0.1580
981,879
-0.01(-8.14%)
Feb 06, 2024
0.1900
0.1900
0.1692
0.1720
785,827
+0.00(+1.18%)
Feb 05, 2024
0.1751
0.1858
0.1680
0.1700
296,109
-0.01(-5.24%)
Feb 02, 2024
0.1900
0.1900
0.1764
0.1794
234,220
-0.01(-2.97%)
Feb 01, 2024
0.1757
0.1920
0.1757
0.1849
521,481
+0.01(+3.88%)
Jan 31, 2024
0.1800
0.1876
0.1780
0.1780
714,528
-0.01(-4.56%)
Jan 30, 2024
0.1850
0.1920
0.1782
0.1865
901,077
-0.00(-1.06%)
Jan 29, 2024
0.1850
0.1910
0.1850
0.1885
107,856
+0.00(+0.27%)
Jan 26, 2024
0.1833
0.1940
0.1833
0.1880
190,879
-0.00(-2.08%)
Jan 25, 2024
0.1883
0.2110
0.1800
0.1920
473,738
+0.00(+1.05%)
Jan 24, 2024
0.1850
0.1931
0.1850
0.1900
270,897
+0.00(+1.12%)
Jan 23, 2024
0.1857
0.1930
0.1857
0.1879
247,933
-0.00(-1.11%)
Jan 22, 2024
0.1950
0.2082
0.1890
0.1900
689,740
-0.01(-2.81%)
Jan 19, 2024
0.1970
0.2003
0.1953
0.1955
101,431
-0.00(-2.25%)
Jan 18, 2024
0.2020
0.2040
0.1968
0.2000
42,904
+0.00(+0.35%)
Jan 17, 2024
0.2050
0.2100
0.1956
0.1993
305,623
-0.01(-3.53%)
Jan 16, 2024
0.1970
0.2190
0.1970
0.2066
398,951
+0.00(+1.77%)
Jan 12, 2024
0.1950
0.2030
0.1950
0.2030
75,676
+0.00(+1.50%)
Jan 11, 2024
0.1989
0.2050
0.1950
0.2000
370,128
+0.00(+0.05%)
Jan 10, 2024
0.2030
0.2190
0.1960
0.1999
157,487
-0.00(-1.67%)
Jan 09, 2024
0.2000
0.2100
0.2000
0.2033
65,822
+0.00(+0.64%)
Jan 08, 2024
0.2000
0.2190
0.2000
0.2020
259,977
-0.01(-6.00%)
Jan 05, 2024
0.2114
0.2150
0.1940
0.2149
60,827
+0.01(+7.24%)
Jan 04, 2024
0.2000
0.2155
0.1921
0.2004
45,519
-0.00(-1.67%)
Jan 03, 2024
0.2073
0.2190
0.2000
0.2038
45,357
-0.00(-2.02%)
Jan 02, 2024
0.1909
0.2190
0.1909
0.2080
175,497
+0.01(+4.00%)
Dec 29, 2023
0.2088
0.2121
0.1949
0.2000
500,843
-0.01(-2.96%)
Dec 28, 2023
0.2075
0.2204
0.2000
0.2061
211,799
-0.01(-3.19%)
Dec 27, 2023
0.2000
0.2170
0.2000
0.2129
268,696
-0.00(-0.28%)
Dec 26, 2023
0.2100
0.2242
0.2040
0.2135
137,346
+0.00(+0.28%)
Dec 22, 2023
0.2100
0.2268
0.2080
0.2129
203,301
+0.00(+1.38%)
Dec 21, 2023
0.2020
0.2360
0.2020
0.2100
196,266
-0.01(-4.20%)
Dec 20, 2023
0.2035
0.2268
0.2035
0.2192
137,696
+0.00(+1.86%)
Dec 19, 2023
0.2035
0.2260
0.2035
0.2152
88,649
-0.00(-2.18%)
Dec 18, 2023
0.2160
0.2302
0.2080
0.2200
378,019
-0.00(-0.41%)
Dec 15, 2023
0.2080
0.2400
0.2080
0.2209
84,750
-0.00(-1.43%)
Dec 14, 2023
0.2030
0.2450
0.2030
0.2241
335,163
+0.02(+7.69%)
Dec 13, 2023
0.2000
0.2307
0.2000
0.2081
379,242
-0.00(-0.90%)
Dec 12, 2023
0.2260
0.2374
0.2042
0.2100
123,729
-0.03(-10.98%)
Dec 11, 2023
0.2150
0.2450
0.2040
0.2359
203,796
+0.01(+3.42%)
Dec 08, 2023
0.1870
0.2340
0.1870
0.2281
226,790
+0.02(+8.62%)
Dec 07, 2023
0.1951
0.2108
0.1950
0.2100
139,029
+0.01(+5.00%)
Dec 06, 2023
0.1866
0.2057
0.1866
0.2000
109,943
-0.00(-0.99%)
Dec 05, 2023
0.2042
0.2127
0.1950
0.2020
102,759
-0.00(-1.08%)
Dec 04, 2023
0.1930
0.2134
0.1930
0.2042
138,766
+0.00(+2.10%)
Dec 01, 2023
0.1960
0.2000
0.1930
0.2000
75,492
+0.00(+1.11%)
Nov 30, 2023
0.2150
0.2150
0.1930
0.1978
69,824
-0.00(-0.30%)
Nov 29, 2023
0.1850
0.2141
0.1850
0.1984
69,441
-0.01(-4.48%)
Nov 28, 2023
0.1850
0.2180
0.1850
0.2077
282,507
+0.01(+3.85%)
Nov 27, 2023
0.2115
0.2115
0.1935
0.2000
150,534
-0.01(-5.57%)
Nov 24, 2023
0.2114
0.2140
0.1887
0.2118
20,643
+0.01(+4.03%)
Nov 22, 2023
0.1960
0.2120
0.1903
0.2036
106,418
+0.01(+3.14%)
Nov 21, 2023
0.1919
0.2030
0.1860
0.1974
238,245
+0.00(+0.20%)
Nov 20, 2023
0.1900
0.2056
0.1900
0.1970
214,347
-0.01(-3.43%)
Nov 17, 2023
0.2367
0.2367
0.1900
0.2040
458,288
-0.02(-8.11%)
Nov 16, 2023
0.2300
0.2400
0.2101
0.2220
177,884
-0.01(-3.48%)
Nov 15, 2023
0.2285
0.2370
0.2200
0.2300
96,620
+0.00(+2.04%)
Nov 14, 2023
0.2200
0.2339
0.2110
0.2254
207,138
+0.01(+2.92%)
Nov 13, 2023
0.2400
0.2440
0.2105
0.2190
508,648
-0.02(-8.75%)
Nov 10, 2023
0.2420
0.2476
0.2300
0.2400
223,404
-0.01(-2.99%)
Nov 09, 2023
0.2569
0.2602
0.2417
0.2474
284,863
-0.02(-6.18%)
Nov 08, 2023
0.2860
0.2860
0.2510
0.2637
107,906
-0.00(-1.75%)
Nov 07, 2023
0.2689
0.2747
0.2554
0.2684
91,714
+0.00(+1.28%)
Nov 06, 2023
0.2500
0.2897
0.2500
0.2650
127,839
-0.01(-1.85%)
Nov 03, 2023
0.2619
0.2710
0.2543
0.2700
46,102
+0.00(+1.12%)
Nov 02, 2023
0.2367
0.2750
0.2365
0.2670
161,833
+0.02(+7.44%)
Nov 01, 2023
0.2400
0.2600
0.2400
0.2485
90,485
-0.00(-1.39%)
Oct 31, 2023
0.2396
0.2540
0.2336
0.2520
90,450
+0.01(+5.00%)
Oct 30, 2023
0.2320
0.2457
0.2320
0.2400
66,995
-0.00(-0.37%)
Oct 27, 2023
0.2347
0.2500
0.2347
0.2409
56,305
+0.00(+0.54%)
Oct 26, 2023
0.2485
0.2550
0.2350
0.2396
62,869
-0.00(-0.17%)
Oct 25, 2023
0.2590
0.2591
0.2300
0.2400
99,525
-0.01(-3.07%)
Oct 24, 2023
0.2285
0.2530
0.2270
0.2476
84,223
+0.01(+3.17%)
Oct 23, 2023
0.2315
0.2536
0.2249
0.2400
141,702
-0.01(-3.23%)
Oct 20, 2023
0.2250
0.2650
0.2250
0.2480
46,282
-0.01(-4.62%)
Oct 19, 2023
0.2570
0.2600
0.2372
0.2600
83,708
+0.00(+1.17%)
Oct 18, 2023
0.2485
0.2660
0.2450
0.2570
72,335
-0.01(-3.02%)
Oct 17, 2023
0.2565
0.2675
0.2510
0.2650
29,667
+0.00(+1.42%)
Oct 16, 2023
0.2510
0.2708
0.2551
0.2613
79,313
+0.00(+0.50%)
Oct 13, 2023
0.2500
0.2880
0.2500
0.2600
81,004
-0.03(-9.00%)
Oct 12, 2023
0.2710
0.2936
0.2710
0.2857
107,859
+0.01(+3.89%)
Oct 11, 2023
0.2672
0.2832
0.2500
0.2750
100,941
-0.00(-0.07%)
Oct 10, 2023
0.2740
0.2830
0.2674
0.2752
72,930
-0.00(-0.51%)
Oct 09, 2023
0.2800
0.2900
0.2650
0.2766
49,057
-0.01(-2.47%)
Oct 06, 2023
0.2650
0.2940
0.2650
0.2836
77,803
+0.02(+7.02%)
Oct 05, 2023
0.2700
0.2884
0.2550
0.2650
170,998
-0.01(-3.67%)
Oct 04, 2023
0.2950
0.3066
0.2751
0.2751
41,295
-0.01(-5.14%)
Oct 03, 2023
0.3400
0.3400
0.2700
0.2900
444,384
-0.04(-13.07%)
Oct 02, 2023
0.3400
0.3600
0.3251
0.3336
164,281
-0.03(-7.33%)
Sep 29, 2023
0.3600
0.3800
0.3521
0.3600
39,812
-0.01(-2.70%)
Sep 28, 2023
0.3885
0.3885
0.3600
0.3700
169,451
-0.01(-1.41%)
Sep 27, 2023
0.3500
0.3948
0.3400
0.3753
119,056
+0.02(+4.25%)
Sep 26, 2023
0.3860
0.4100
0.3600
0.3600
126,906
-0.04(-9.11%)
Sep 25, 2023
0.3760
0.4026
0.3860
0.3961
239,929
+0.01(+1.41%)
Sep 22, 2023
0.3915
0.4400
0.3704
0.3906
242,698
-0.04(-8.42%)
Sep 21, 2023
0.4700
0.4700
0.4148
0.4265
165,128
-0.04(-8.55%)
Sep 20, 2023
0.4300
0.4664
0.4300
0.4664
311,854
+0.04(+9.10%)
Sep 19, 2023
0.3320
0.4600
0.3320
0.4275
500,247
+0.05(+13.31%)
Sep 18, 2023
0.3420
0.3984
0.3420
0.3773
305,232
+0.02(+6.28%)
Sep 15, 2023
0.3493
0.3600
0.3310
0.3550
112,751
+0.01(+4.41%)
Sep 14, 2023
0.3300
0.3600
0.3300
0.3400
159,841
-0.01(-4.23%)
Sep 13, 2023
0.3275
0.3689
0.3275
0.3550
239,834
+0.02(+4.60%)
Sep 12, 2023
0.3200
0.3600
0.3200
0.3394
359,590
-0.03(-7.90%)
Sep 11, 2023
0.3810
0.3820
0.3500
0.3685
386,460
-0.01(-2.95%)
Sep 08, 2023
0.3476
0.3800
0.3450
0.3797
297,507
+0.02(+5.47%)
Sep 07, 2023
0.3480
0.3810
0.3475
0.3600
625,400
+0.01(+3.60%)
Sep 06, 2023
0.3110
0.3500
0.3071
0.3475
456,323
+0.04(+12.64%)
Sep 05, 2023
0.2721
0.3199
0.2721
0.3085
315,175
+0.03(+12.14%)
Sep 01, 2023
0.2740
0.2770
0.2639
0.2751
99,932
+0.01(+1.89%)
Aug 31, 2023
0.2700
0.2830
0.2351
0.2700
465,446
+0.01(+5.80%)
Aug 30, 2023
0.2258
0.2600
0.2200
0.2552
373,138
+0.03(+13.02%)
Aug 29, 2023
0.2299
0.2325
0.2200
0.2258
53,826
+0.00(+0.94%)
Aug 28, 2023
0.2263
0.2263
0.2100
0.2237
99,578
-0.00(-1.15%)
Aug 25, 2023
0.2150
0.2386
0.2100
0.2263
91,139
+0.01(+4.05%)
Aug 24, 2023
0.2135
0.2200
0.2128
0.2175
43,825
+0.00(+2.21%)
Aug 23, 2023
0.2161
0.2190
0.2001
0.2128
116,821
+0.00(+2.11%)
Aug 22, 2023
0.2050
0.2142
0.2017
0.2084
65,125
-0.00(-1.04%)
Aug 21, 2023
0.2100
0.2236
0.2050
0.2106
157,161
-0.01(-5.14%)
Aug 18, 2023
0.2400
0.2530
0.2147
0.2220
314,388
-0.02(-7.50%)
Aug 17, 2023
0.2210
0.2600
0.2210
0.2400
174,498
-0.01(-5.18%)
Aug 16, 2023
0.2160
0.2602
0.2160
0.2531
172,552
-0.01(-2.35%)
Aug 15, 2023
0.2730
0.2739
0.2506
0.2592
166,651
-0.01(-4.71%)
Aug 14, 2023
0.2800
0.2833
0.2700
0.2720
145,032
-0.01(-3.82%)
Aug 11, 2023
0.3038
0.3038
0.2710
0.2828
208,055
+0.00(+0.11%)
Aug 10, 2023
0.2725
0.2939
0.2690
0.2825
216,762
+0.01(+4.55%)
Aug 09, 2023
0.2600
0.2725
0.2600
0.2702
194,126
-0.00(-1.21%)
Aug 08, 2023
0.3000
0.3048
0.2601
0.2735
276,046
-0.03(-10.33%)
Aug 07, 2023
0.3100
0.3100
0.3000
0.3050
117,380
-0.00(-0.55%)
Aug 04, 2023
0.3100
0.3100
0.3000
0.3067
91,365
+0.00(+0.52%)
Aug 03, 2023
0.3020
0.3200
0.3020
0.3051
49,550
-0.01(-3.78%)
Aug 02, 2023
0.3193
0.3193
0.3031
0.3171
59,404
+0.01(+2.29%)
Aug 01, 2023
0.3130
0.3200
0.3100
0.3100
250,047
-0.00(-0.39%)
Jul 31, 2023
0.3000
0.3185
0.3000
0.3112
177,009
+0.01(+2.50%)
Jul 28, 2023
0.3076
0.3096
0.3000
0.3036
74,318
+0.00(+0.26%)
Jul 27, 2023
0.3000
0.3045
0.2800
0.3028
157,295
+0.01(+4.41%)
Jul 26, 2023
0.2601
0.3038
0.2601
0.2900
233,468
+0.01(+1.75%)
Jul 25, 2023
0.2930
0.3370
0.2850
0.2850
1,493,949
-0.01(-2.73%)
Jul 24, 2023
0.2617
0.3000
0.2511
0.2930
276,914
+0.03(+12.30%)
Jul 21, 2023
0.2374
0.2609
0.2356
0.2609
311,615
+0.02(+9.81%)
Jul 20, 2023
0.2400
0.2400
0.2320
0.2376
235,158
+0.01(+2.41%)
Jul 19, 2023
0.2260
0.2399
0.2238
0.2320
154,269
+0.01(+2.20%)
Jul 18, 2023
0.2100
0.2379
0.2100
0.2270
208,875
+0.01(+3.65%)
Jul 17, 2023
0.2080
0.2200
0.2080
0.2190
63,629
+0.01(+4.99%)
Jul 14, 2023
0.2120
0.2265
0.2045
0.2086
111,302
-0.00(-0.71%)
Jul 13, 2023
0.1903
0.2194
0.1903
0.2101
186,031
+0.00(+0.67%)
Jul 12, 2023
0.2100
0.2112
0.1950
0.2087
120,609
+0.00(+1.80%)
Jul 11, 2023
0.1900
0.2050
0.1853
0.2050
118,098
+0.01(+7.72%)
Jul 10, 2023
0.1805
0.2050
0.1805
0.1903
66,859
-0.00(-2.21%)
Jul 07, 2023
0.1770
0.2200
0.1770
0.1946
209,743
+0.01(+5.19%)
Jul 06, 2023
0.1740
0.1900
0.1740
0.1850
92,854
+0.01(+3.41%)
Jul 05, 2023
0.1740
0.1900
0.1740
0.1789
65,134
-0.01(-3.04%)
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.