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
Cls Holdings USA Inc
(OP:
CLSH
)
0.0550
+0.0085 (+18.28%)
Streaming Delayed Price
Updated: 12:44 PM EDT, Jun 10, 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, 2019
0.3300
0.3300
0.2948
0.3000
81,900
-0.02(-6.25%)
Jun 27, 2019
0.3000
0.3398
0.2906
0.3200
104,998
+0.03(+9.40%)
Jun 26, 2019
0.2910
0.3099
0.2900
0.2925
121,247
-0.00(-0.85%)
Jun 25, 2019
0.2900
0.3100
0.2900
0.2950
85,153
-0.01(-1.67%)
Jun 24, 2019
0.3197
0.3197
0.2909
0.3000
87,482
+0.00(+0.00%)
Jun 21, 2019
0.3395
0.3395
0.3000
0.3000
139,400
-0.02(-6.48%)
Jun 20, 2019
0.3700
0.3700
0.3080
0.3208
252,326
-0.02(-5.65%)
Jun 19, 2019
0.3500
0.3500
0.3103
0.3400
163,674
+0.01(+3.03%)
Jun 18, 2019
0.3200
0.3500
0.3050
0.3300
297,741
+0.01(+3.16%)
Jun 17, 2019
0.2995
0.3200
0.2995
0.3199
164,550
+0.02(+6.63%)
Jun 14, 2019
0.2900
0.3148
0.2900
0.3000
50,400
-0.00(-0.83%)
Jun 13, 2019
0.3195
0.3400
0.2950
0.3025
199,654
-0.02(-5.14%)
Jun 12, 2019
0.3300
0.3400
0.3000
0.3189
127,391
+0.00(+1.17%)
Jun 11, 2019
0.3500
0.3525
0.3002
0.3152
249,243
-0.01(-4.48%)
Jun 10, 2019
0.3075
0.3500
0.3075
0.3300
106,413
+0.02(+4.76%)
Jun 07, 2019
0.3000
0.3550
0.2950
0.3150
61,400
+0.02(+5.00%)
Jun 06, 2019
0.3226
0.3300
0.3000
0.3000
135,624
-0.02(-4.82%)
Jun 05, 2019
0.3000
0.3400
0.2950
0.3152
118,913
+0.02(+5.07%)
Jun 04, 2019
0.3000
0.3000
0.2900
0.3000
106,317
+0.00(+1.52%)
Jun 03, 2019
0.2990
0.3100
0.2925
0.2955
113,086
-0.00(-1.47%)
May 31, 2019
0.2926
0.3150
0.2926
0.2999
74,500
+0.01(+1.94%)
May 30, 2019
0.2925
0.3200
0.2904
0.2942
225,539
+0.00(+1.45%)
May 29, 2019
0.3100
0.3100
0.2850
0.2900
212,941
-0.02(-6.45%)
May 28, 2019
0.2900
0.3100
0.2862
0.3100
308,193
+0.02(+6.90%)
May 24, 2019
0.2750
0.2915
0.2750
0.2900
88,100
+0.01(+5.38%)
May 23, 2019
0.2950
0.2950
0.2751
0.2752
25,203
-0.01(-3.44%)
May 22, 2019
0.2950
0.2950
0.2750
0.2850
69,820
-0.01(-1.72%)
May 21, 2019
0.2840
0.2950
0.2800
0.2900
111,356
+0.00(+0.00%)
May 20, 2019
0.2850
0.2900
0.2800
0.2900
86,003
+0.01(+3.57%)
May 17, 2019
0.2625
0.2899
0.2601
0.2800
360,400
+0.02(+5.66%)
May 16, 2019
0.2845
0.2845
0.2630
0.2650
99,446
-0.01(-1.85%)
May 15, 2019
0.2900
0.2900
0.2620
0.2700
143,487
+0.00(+0.93%)
May 14, 2019
0.2725
0.2840
0.2601
0.2675
193,382
-0.01(-2.73%)
May 13, 2019
0.2900
0.2900
0.2511
0.2750
72,552
-0.01(-5.17%)
May 10, 2019
0.2665
0.2950
0.2660
0.2900
38,000
+0.01(+5.26%)
May 09, 2019
0.3000
0.3000
0.2550
0.2755
163,454
-0.00(-1.25%)
May 08, 2019
0.2764
0.3000
0.2635
0.2790
142,823
+0.00(+1.49%)
May 07, 2019
0.2750
0.2899
0.2611
0.2749
94,815
-0.01(-1.82%)
May 06, 2019
0.2903
0.3000
0.2750
0.2800
266,701
-0.01(-3.11%)
May 03, 2019
0.2600
0.3099
0.2600
0.2890
120,300
-0.01(-3.47%)
May 02, 2019
0.2900
0.3100
0.2450
0.2994
222,439
+0.02(+5.80%)
May 01, 2019
0.3193
0.3285
0.2400
0.2830
216,671
-0.05(-13.93%)
Apr 30, 2019
0.2950
0.3400
0.2600
0.3288
687,885
+0.04(+14.37%)
Apr 29, 2019
0.2800
0.3000
0.2700
0.2875
124,547
-0.00(-0.86%)
Apr 26, 2019
0.2900
0.2940
0.2410
0.2900
276,200
+0.00(+0.28%)
Apr 25, 2019
0.2750
0.2950
0.2750
0.2892
41,812
-0.01(-1.90%)
Apr 24, 2019
0.3095
0.3100
0.2750
0.2948
247,238
+0.00(+1.66%)
Apr 23, 2019
0.2892
0.2999
0.2800
0.2900
290,497
-0.01(-2.78%)
Apr 22, 2019
0.3168
0.3168
0.2800
0.2983
625,179
-0.02(-5.84%)
Apr 18, 2019
0.3200
0.3350
0.2900
0.3168
361,000
-0.00(-0.35%)
Apr 17, 2019
0.3400
0.3450
0.3026
0.3179
321,127
+0.00(+0.28%)
Apr 16, 2019
0.3490
0.3500
0.3150
0.3170
245,454
-0.02(-5.54%)
Apr 15, 2019
0.3300
0.3500
0.3150
0.3356
51,497
-0.00(-0.59%)
Apr 12, 2019
0.3695
0.3695
0.3300
0.3376
184,300
+0.00(+1.38%)
Apr 11, 2019
0.3500
0.3699
0.3300
0.3330
203,690
-0.02(-4.86%)
Apr 10, 2019
0.3700
0.3700
0.3400
0.3500
307,555
+0.01(+2.79%)
Apr 09, 2019
0.3700
0.3700
0.3000
0.3405
202,849
-0.02(-5.39%)
Apr 08, 2019
0.3625
0.3725
0.3500
0.3599
265,868
-0.01(-2.73%)
Apr 05, 2019
0.3700
0.3700
0.3600
0.3700
195,800
+0.00(+0.00%)
Apr 04, 2019
0.3650
0.3797
0.3563
0.3700
179,524
+0.01(+2.78%)
Apr 03, 2019
0.3750
0.3800
0.3500
0.3600
217,298
-0.02(-4.00%)
Apr 02, 2019
0.4100
0.4200
0.3600
0.3750
360,561
-0.02(-5.06%)
Apr 01, 2019
0.3800
0.3950
0.3501
0.3950
428,403
+0.03(+9.66%)
Mar 29, 2019
0.3999
0.3999
0.3528
0.3602
148,400
-0.02(-5.83%)
Mar 28, 2019
0.4000
0.4000
0.3553
0.3825
154,486
-0.01(-1.92%)
Mar 27, 2019
0.3820
0.3900
0.3500
0.3900
151,320
+0.02(+5.41%)
Mar 26, 2019
0.3950
0.4000
0.3600
0.3700
312,213
-0.03(-7.50%)
Mar 25, 2019
0.3800
0.4000
0.3700
0.4000
200,700
+0.03(+8.11%)
Mar 22, 2019
0.3800
0.4000
0.3700
0.3700
148,700
-0.02(-3.90%)
Mar 21, 2019
0.3700
0.3995
0.3500
0.3850
179,779
+0.02(+4.05%)
Mar 20, 2019
0.3828
0.4250
0.3650
0.3700
375,712
-0.01(-2.63%)
Mar 19, 2019
0.3900
0.4000
0.3600
0.3800
166,269
+0.01(+2.70%)
Mar 18, 2019
0.3800
0.3999
0.3500
0.3700
150,769
-0.01(-2.63%)
Mar 15, 2019
0.3795
0.3950
0.3600
0.3800
203,700
+0.00(+0.03%)
Mar 14, 2019
0.3798
0.4000
0.3610
0.3799
169,114
-0.01(-2.59%)
Mar 13, 2019
0.3800
0.3900
0.3680
0.3900
94,826
+0.01(+2.23%)
Mar 12, 2019
0.4050
0.4100
0.3600
0.3815
330,067
-0.03(-6.91%)
Mar 11, 2019
0.3825
0.4300
0.3700
0.4098
213,726
+0.03(+7.84%)
Mar 08, 2019
0.4000
0.4300
0.3660
0.3800
317,600
-0.02(-5.00%)
Mar 07, 2019
0.4312
0.4500
0.3900
0.4000
488,849
-0.03(-8.05%)
Mar 06, 2019
0.4400
0.4650
0.4005
0.4350
391,868
-0.01(-1.14%)
Mar 05, 2019
0.4467
0.4650
0.4300
0.4400
244,104
+0.01(+1.15%)
Mar 04, 2019
0.4345
0.4737
0.4150
0.4350
269,343
+0.00(+0.93%)
Mar 01, 2019
0.4300
0.4400
0.4250
0.4310
174,300
+0.01(+1.41%)
Feb 28, 2019
0.4500
0.4500
0.4100
0.4250
261,641
+0.02(+4.17%)
Feb 27, 2019
0.4685
0.4685
0.4000
0.4080
223,874
-0.03(-7.04%)
Feb 26, 2019
0.4350
0.4900
0.4050
0.4389
561,893
+0.00(+0.90%)
Feb 25, 2019
0.4050
0.5740
0.3998
0.4350
1,738,146
+0.04(+8.80%)
Feb 22, 2019
0.2850
0.3998
0.2850
0.3998
1,040,200
+0.11(+39.30%)
Feb 21, 2019
0.2895
0.3000
0.2800
0.2870
189,941
+0.01(+2.50%)
Feb 20, 2019
0.2850
0.3000
0.2800
0.2800
172,174
-0.00(-1.75%)
Feb 19, 2019
0.3001
0.3001
0.2800
0.2850
448,306
+0.00(+0.00%)
Feb 15, 2019
0.2838
0.2950
0.2800
0.2850
187,100
+0.00(+0.88%)
Feb 14, 2019
0.2875
0.2980
0.2800
0.2825
220,529
-0.01(-1.81%)
Feb 13, 2019
0.3090
0.3090
0.2810
0.2877
171,368
-0.01(-3.65%)
Feb 12, 2019
0.3150
0.3300
0.2830
0.2986
391,933
-0.01(-2.10%)
Feb 11, 2019
0.2920
0.3290
0.2920
0.3050
122,832
+0.01(+1.94%)
Feb 08, 2019
0.3018
0.3300
0.2830
0.2992
423,800
-0.00(-0.30%)
Feb 07, 2019
0.3050
0.3550
0.2810
0.3001
282,443
+0.00(+0.03%)
Feb 06, 2019
0.3000
0.3100
0.2811
0.3000
486,306
+0.00(+0.00%)
Feb 05, 2019
0.3003
0.3699
0.2900
0.3000
648,818
-0.00(-0.66%)
Feb 04, 2019
0.3576
0.3750
0.3001
0.3020
522,126
-0.06(-15.88%)
Feb 01, 2019
0.3750
0.3825
0.3401
0.3590
435,300
-0.00(-0.28%)
Jan 31, 2019
0.4000
0.4000
0.2600
0.3600
1,108,122
-0.02(-5.24%)
Jan 30, 2019
0.4550
0.4958
0.3475
0.3799
1,239,403
-0.10(-20.85%)
Jan 29, 2019
0.4850
0.5000
0.4400
0.4800
175,689
+0.00(+0.00%)
Jan 28, 2019
0.4600
0.5000
0.4300
0.4800
97,606
+0.03(+6.67%)
Jan 25, 2019
0.5050
0.5300
0.4450
0.4500
192,800
-0.04(-7.69%)
Jan 24, 2019
0.5100
0.5300
0.4600
0.4875
136,347
-0.01(-2.30%)
Jan 23, 2019
0.5400
0.5700
0.4800
0.4990
113,578
-0.03(-4.95%)
Jan 22, 2019
0.5500
0.5700
0.5200
0.5250
122,927
+0.01(+0.96%)
Jan 18, 2019
0.4500
0.5525
0.4500
0.5200
281,500
+0.06(+13.04%)
Jan 17, 2019
0.5400
0.5400
0.4400
0.4600
217,604
-0.01(-2.11%)
Jan 16, 2019
0.4500
0.4950
0.4300
0.4699
267,486
+0.04(+10.56%)
Jan 15, 2019
0.3850
0.5200
0.3850
0.4250
426,494
-0.08(-15.00%)
Jan 14, 2019
0.4960
0.5200
0.4730
0.5000
136,602
+0.01(+1.65%)
Jan 11, 2019
0.5000
0.5600
0.4600
0.4919
195,500
-0.03(-5.40%)
Jan 10, 2019
0.5700
0.5700
0.5200
0.5200
268,650
-0.01(-1.89%)
Jan 09, 2019
0.5500
0.5800
0.5300
0.5300
127,622
-0.01(-1.82%)
Jan 08, 2019
0.5350
0.5950
0.4950
0.5398
595,190
-0.01(-1.50%)
Jan 07, 2019
0.5700
0.5999
0.4880
0.5480
326,330
-0.01(-1.26%)
Jan 04, 2019
0.5600
0.5900
0.4800
0.5550
394,500
+0.02(+4.42%)
Jan 03, 2019
0.5900
0.6000
0.4800
0.5315
470,832
-0.07(-11.42%)
Jan 02, 2019
0.6700
0.6750
0.5800
0.6000
123,926
-0.06(-9.09%)
Dec 31, 2018
0.6750
0.6750
0.5950
0.6600
348,400
+0.07(+11.86%)
Dec 28, 2018
0.5300
0.7000
0.5300
0.5900
106,400
+0.06(+11.32%)
Dec 27, 2018
0.5300
0.5741
0.5000
0.5300
79,066
+0.00(+0.00%)
Dec 26, 2018
0.5300
0.7100
0.5300
0.5300
71,476
+0.02(+2.91%)
Dec 24, 2018
0.5175
0.5600
0.5000
0.5150
38,200
+0.00(+0.04%)
Dec 21, 2018
0.5350
0.5500
0.4855
0.5148
121,300
-0.04(-6.40%)
Dec 20, 2018
0.5100
0.6200
0.5100
0.5500
181,746
-0.06(-9.84%)
Dec 19, 2018
0.6600
0.6700
0.5800
0.6100
84,911
-0.05(-7.58%)
Dec 18, 2018
0.6800
0.7150
0.6250
0.6600
92,688
+0.00(+0.05%)
Dec 17, 2018
0.6400
0.6800
0.6075
0.6597
135,481
+0.01(+2.18%)
Dec 14, 2018
0.7000
0.7100
0.5905
0.6456
92,700
-0.04(-6.16%)
Dec 13, 2018
0.7000
0.8500
0.6400
0.6880
175,863
+0.02(+2.38%)
Dec 12, 2018
0.7150
0.7300
0.6200
0.6720
250,770
+0.07(+12.00%)
Dec 11, 2018
0.6000
0.6500
0.5600
0.6000
259,930
+0.04(+7.14%)
Dec 10, 2018
0.6200
0.6900
0.5100
0.5600
124,300
-0.12(-17.65%)
Dec 07, 2018
0.7400
0.7400
0.5900
0.6800
81,700
-0.04(-6.21%)
Dec 06, 2018
0.7100
0.7600
0.6600
0.7250
57,372
-0.07(-8.79%)
Dec 04, 2018
0.8100
0.8300
0.7100
0.7949
76,600
-0.06(-6.48%)
Dec 03, 2018
0.9150
0.9500
0.8000
0.8500
102,193
-0.04(-4.49%)
Nov 30, 2018
0.8600
0.9000
0.8203
0.8900
18,700
+0.04(+4.58%)
Nov 29, 2018
0.8100
0.9245
0.8100
0.8510
7,583
-0.04(-4.38%)
Nov 28, 2018
0.8000
0.9000
0.8000
0.8900
58,290
-0.01(-1.11%)
Nov 27, 2018
0.8150
0.9400
0.8100
0.9000
64,251
+0.00(+0.00%)
Nov 26, 2018
0.9250
0.9500
0.9000
0.9000
21,044
-0.02(-2.17%)
Nov 23, 2018
0.9700
0.9700
0.9200
0.9200
9,400
+0.00(+0.00%)
Nov 21, 2018
0.9200
0.9200
0.9200
0
+0.05(+5.75%)
Nov 20, 2018
0.8830
0.9000
0.8500
0.8700
40,119
-0.06(-5.95%)
Nov 19, 2018
0.9450
0.9450
0.8800
0.9250
26,219
-0.02(-2.63%)
Nov 16, 2018
0.9400
0.9700
0.9000
0.9500
22,500
+0.00(+0.41%)
Nov 15, 2018
0.9300
0.9600
0.9000
0.9461
44,813
-0.01(-1.35%)
Nov 14, 2018
0.9233
0.9600
0.9100
0.9590
59,068
+0.04(+3.90%)
Nov 13, 2018
0.9325
0.9650
0.9100
0.9230
49,655
-0.02(-2.33%)
Nov 12, 2018
0.9800
0.9800
0.8900
0.9450
117,848
-0.01(-0.53%)
Nov 09, 2018
0.9900
0.9900
0.9500
0.9500
122,300
-0.03(-3.06%)
Nov 08, 2018
0.9500
0.9800
0.9300
0.9800
56,122
+0.05(+5.38%)
Nov 07, 2018
0.9700
0.9700
0.9300
0.9300
35,935
-0.04(-4.12%)
Nov 06, 2018
0.9600
0.9700
0.9200
0.9700
145,834
+0.01(+1.04%)
Nov 05, 2018
0.9700
0.9700
0.9200
0.9600
51,880
-0.01(-1.03%)
Nov 02, 2018
0.9800
0.9800
0.9300
0.9700
38,200
-0.01(-1.02%)
Nov 01, 2018
0.9800
0.9800
0.9350
0.9800
48,021
+0.01(+1.03%)
Oct 31, 2018
0.9650
1.000
0.9300
0.9700
54,120
+0.00(+0.00%)
Oct 30, 2018
0.9700
0.9700
0.9250
0.9700
51,226
+0.02(+2.11%)
Oct 29, 2018
0.9800
0.9800
0.9250
0.9500
35,729
-0.03(-2.56%)
Oct 26, 2018
0.9900
0.9900
0.9250
0.9750
47,600
-0.02(-2.26%)
Oct 25, 2018
0.9600
0.9975
0.8700
0.9975
162,749
+0.05(+5.00%)
Oct 24, 2018
0.9400
0.9800
0.9100
0.9500
36,438
+0.00(+0.00%)
Oct 23, 2018
0.9800
1.000
0.9300
0.9500
40,246
-0.04(-4.04%)
Oct 22, 2018
0.9700
0.9975
0.9200
0.9900
139,908
+0.04(+4.21%)
Oct 19, 2018
0.9550
0.9800
0.9200
0.9500
65,100
+0.01(+1.32%)
Oct 18, 2018
1.000
1.000
0.9200
0.9376
73,489
-0.05(-5.29%)
Oct 17, 2018
0.9200
0.9900
0.9200
0.9900
57,544
+0.01(+1.12%)
Oct 16, 2018
0.9800
1.000
0.9100
0.9790
81,107
-0.00(-0.41%)
Oct 15, 2018
1.000
1.000
0.9225
0.9830
44,227
-0.01(-0.71%)
Oct 12, 2018
1.000
1.000
0.9125
0.9900
86,300
+0.00(+0.00%)
Oct 11, 2018
0.9900
0.9950
0.9100
0.9900
72,444
+0.06(+6.46%)
Oct 10, 2018
0.9800
1.000
0.9100
0.9299
48,611
-0.02(-2.12%)
Oct 09, 2018
0.9600
1.000
0.9200
0.9500
60,044
-0.03(-3.06%)
Oct 08, 2018
1.025
1.050
0.9100
0.9800
110,726
-0.05(-4.85%)
Oct 05, 2018
1.050
1.080
0.9800
1.030
236,000
-0.02(-1.90%)
Oct 04, 2018
1.050
1.100
1.000
1.050
112,080
+0.04(+3.96%)
Oct 03, 2018
1.070
1.090
1.010
1.010
92,844
+0.00(+0.00%)
Oct 02, 2018
1.060
1.100
1.010
1.010
232,584
-0.05(-4.72%)
Oct 01, 2018
1.000
1.090
1.000
1.060
142,203
+0.05(+4.95%)
Sep 28, 2018
1.000
1.050
0.9430
1.010
61,600
+0.02(+2.02%)
Sep 27, 2018
1.050
1.050
0.9100
0.9900
125,847
-0.06(-5.71%)
Sep 26, 2018
1.075
1.100
0.9900
1.050
170,827
-0.02(-1.87%)
Sep 25, 2018
1.060
1.100
1.050
1.070
120,534
+0.00(+0.00%)
Sep 24, 2018
1.120
1.140
1.060
1.070
78,034
-0.03(-2.73%)
Sep 21, 2018
1.090
1.140
1.050
1.100
168,200
+0.02(+1.80%)
Sep 20, 2018
1.100
1.110
1.010
1.081
320,675
+0.09(+8.87%)
Sep 19, 2018
1.100
1.120
0.9850
0.9925
227,351
-0.06(-5.48%)
Sep 18, 2018
1.175
1.200
1.020
1.050
226,727
-0.07(-6.25%)
Sep 17, 2018
1.020
1.130
0.9400
1.120
384,178
+0.15(+15.70%)
Sep 14, 2018
0.9000
1.000
0.9000
0.9680
66,500
+0.06(+6.37%)
Sep 13, 2018
0.8700
0.9450
0.8200
0.9100
211,037
+0.06(+6.43%)
Sep 12, 2018
1.000
1.000
0.8200
0.8550
163,680
-0.12(-12.76%)
Sep 11, 2018
1.015
1.020
0.9500
0.9800
55,627
-0.02(-2.00%)
Sep 10, 2018
1.000
1.000
0.9370
1.000
64,749
+0.00(+0.00%)
Sep 07, 2018
0.9850
1.000
0.9300
1.000
91,900
+0.05(+5.26%)
Sep 06, 2018
0.9800
0.9800
0.9000
0.9500
100,149
-0.02(-2.06%)
Sep 05, 2018
0.9800
1.040
0.9000
0.9700
216,617
+0.04(+4.85%)
Sep 04, 2018
1.050
1.050
0.8951
0.9251
340,819
-0.12(-11.90%)
Aug 31, 2018
1.050
1.050
1.050
0
-0.07(-6.25%)
Aug 30, 2018
1.150
1.150
1.040
1.120
161,971
+0.03(+2.75%)
Aug 29, 2018
1.200
1.210
1.080
1.090
142,766
-0.05(-4.39%)
Aug 28, 2018
1.210
1.210
1.110
1.140
126,431
-0.04(-3.39%)
Aug 27, 2018
1.055
1.260
1.055
1.180
213,053
+0.12(+11.32%)
Aug 24, 2018
1.045
1.090
1.030
1.060
63,400
-0.02(-1.85%)
Aug 23, 2018
1.140
1.140
1.020
1.080
97,789
-0.02(-1.77%)
Aug 22, 2018
1.060
1.110
1.010
1.099
147,548
+0.01(+0.87%)
Aug 21, 2018
1.200
1.250
1.050
1.090
339,382
-0.10(-8.40%)
Aug 20, 2018
0.9700
1.220
0.9700
1.190
388,603
+0.20(+20.81%)
Aug 17, 2018
1.130
1.130
0.9300
0.9850
143,500
-0.14(-12.83%)
Aug 16, 2018
1.165
1.190
0.9701
1.130
156,453
-0.04(-3.42%)
Aug 15, 2018
1.180
1.195
1.060
1.170
131,321
+0.01(+0.86%)
Aug 14, 2018
0.9600
1.280
0.9600
1.160
349,200
+0.18(+18.37%)
Aug 13, 2018
1.050
1.050
0.9200
0.9800
66,860
-0.02(-2.00%)
Aug 10, 2018
1.190
1.350
0.9200
1.000
317,400
-0.19(-15.97%)
Aug 09, 2018
0.9300
1.190
0.9100
1.190
368,531
+0.32(+36.78%)
Aug 08, 2018
0.7400
1.000
0.7200
0.8700
368,715
+0.14(+19.18%)
Aug 07, 2018
0.7200
0.7400
0.7100
0.7300
106,730
+0.02(+2.46%)
Aug 06, 2018
0.6900
0.7500
0.6650
0.7125
22,944
+0.01(+1.79%)
Aug 03, 2018
0.6875
0.7400
0.6500
0.7000
25,500
-0.01(-0.71%)
Aug 02, 2018
0.7050
0.7285
0.6500
0.7050
66,545
+0.01(+0.71%)
Aug 01, 2018
0.7300
0.7300
0.7000
0.7000
34,379
-0.01(-1.41%)
Jul 31, 2018
0.7350
0.7350
0.7000
0.7100
136,563
+0.01(+1.43%)
Jul 30, 2018
0.7375
0.7700
0.7000
0.7000
125,565
+0.00(+0.00%)
Jul 27, 2018
0.7000
0.7350
0.7000
0.7000
103,900
-0.04(-4.76%)
Jul 26, 2018
0.7350
0.7450
0.7000
0.7350
46,918
+0.00(+0.00%)
Jul 25, 2018
0.7000
0.7350
0.7000
0.7350
40,483
+0.04(+5.00%)
Jul 24, 2018
0.7000
0.7300
0.6500
0.7000
17,598
+0.02(+2.94%)
Jul 23, 2018
0.6911
0.7300
0.6800
0.6800
34,975
-0.01(-1.45%)
Jul 20, 2018
0.7100
0.7100
0.6900
0.6900
5,530
-0.01(-1.43%)
Jul 19, 2018
0.7690
0.7700
0.6950
0.7000
37,516
-0.03(-4.11%)
Jul 18, 2018
0.7500
0.7500
0.6800
0.7300
83,545
+0.00(+0.00%)
Jul 17, 2018
0.7500
0.7500
0.7100
0.7300
32,612
-0.01(-1.35%)
Jul 16, 2018
0.7700
0.7700
0.7100
0.7400
27,103
-0.04(-5.13%)
Jul 13, 2018
0.7800
0.7800
0.7300
0.7800
44,192
+0.01(+1.30%)
Jul 12, 2018
0.7650
0.7800
0.7200
0.7700
39,151
+0.01(+0.65%)
Jul 11, 2018
0.7750
0.7750
0.7500
0.7650
38,359
+0.00(+0.00%)
Jul 10, 2018
0.7650
0.7950
0.7650
0.7650
55,656
-0.01(-0.65%)
Jul 09, 2018
0.8000
0.8000
0.8000
0.7700
59,463
-0.01(-0.65%)
Jul 06, 2018
0.7500
0.7900
0.7500
0.7750
132,711
+0.01(+0.65%)
Jul 05, 2018
0.7300
0.7700
0.7200
0.7700
160,811
+0.05(+6.94%)
Jul 03, 2018
0.7200
0.7200
0.7200
0
+0.02(+2.86%)
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.