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
Dna Brands Inc
(OP:
DNAX
)
0.0005
UNCHANGED
Streaming Delayed Price
Updated: 3:21 PM EDT, May 22, 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 (%)
Aug 31, 2021
0.2800
0.2800
0.2800
31
+0.03(+11.96%)
Aug 30, 2021
0.2501
0.2800
0.2501
0.2501
1,228
-0.03(-12.09%)
Aug 27, 2021
0.2845
0.2845
0.2845
0.2845
300
-0.02(-7.57%)
Aug 26, 2021
0.2790
0.3078
0.2790
0.3078
2,600
+0.03(+12.01%)
Aug 25, 2021
0.2750
0.2750
0.2501
0.2748
3,923
-0.03(-10.78%)
Aug 24, 2021
0.3080
0.3080
0.3080
0.3080
1,001
+0.01(+3.01%)
Aug 23, 2021
0.2913
0.2990
0.2500
0.2990
2,615
+0.03(+10.74%)
Aug 20, 2021
0.3390
0.3390
0.2700
0.2700
10,868
+0.02(+8.00%)
Aug 19, 2021
0.2500
0.2500
0.2400
0.2500
16,271
+0.00(+1.21%)
Aug 18, 2021
0.3299
0.3299
0.2470
0.2470
4,177
-0.04(-13.79%)
Aug 17, 2021
0.2795
0.3299
0.2410
0.2865
16,474
+0.04(+14.46%)
Aug 16, 2021
0.2600
0.2600
0.2503
0.2503
2,875
-0.01(-3.73%)
Aug 13, 2021
0.2600
0.2600
0.2600
0.2600
1,071
-0.01(-3.70%)
Aug 12, 2021
0.2451
0.2700
0.2451
0.2700
13,149
+0.01(+3.81%)
Aug 11, 2021
0.2400
0.2796
0.2400
0.2601
11,816
+0.02(+8.24%)
Aug 10, 2021
0.2400
0.2403
0.2400
0.2403
2,125
-0.02(-7.22%)
Aug 09, 2021
0.2590
0.2590
0.2590
0.2590
171
-0.03(-9.41%)
Aug 06, 2021
0.2440
0.2870
0.2440
0.2859
6,009
+0.06(+24.30%)
Aug 05, 2021
0.2436
0.2436
0.2299
0.2300
23,453
+0.00(+0.00%)
Aug 04, 2021
0.2300
0.2350
0.2300
0.2300
3,352
-0.04(-14.66%)
Aug 02, 2021
0.2695
0.2695
0.2695
5
-0.03(-9.87%)
Jul 30, 2021
0.2443
0.2990
0.2440
0.2990
9,031
+0.02(+6.79%)
Jul 29, 2021
0.2250
0.2800
0.2249
0.2800
19,728
+0.05(+22.27%)
Jul 28, 2021
0.2601
0.2900
0.2120
0.2290
86,564
-0.06(-21.01%)
Jul 27, 2021
0.3121
0.3121
0.2899
0.2899
4,004
+0.03(+11.46%)
Jul 26, 2021
0.2604
0.2604
0.2500
0.2601
2,922
-0.03(-10.92%)
Jul 23, 2021
0.2819
0.3486
0.2500
0.2920
88,424
-0.02(-7.33%)
Jul 22, 2021
0.3151
0.3151
0.3151
0.3151
100
+0.01(+1.61%)
Jul 21, 2021
0.3201
0.3201
0.3000
0.3101
5,816
-0.04(-11.40%)
Jul 20, 2021
0.3210
0.3500
0.2901
0.3500
5,801
+0.05(+16.67%)
Jul 19, 2021
0.3299
0.3299
0.2833
0.3000
1,350
-0.05(-14.29%)
Jul 16, 2021
0.3700
0.3700
0.3500
0.3500
9,153
-0.01(-3.05%)
Jul 15, 2021
0.3610
0.3610
0.3610
0.3610
225
-0.01(-2.43%)
Jul 14, 2021
0.3900
0.4050
0.3600
0.3700
8,585
+0.02(+5.11%)
Jul 13, 2021
0.3000
0.3930
0.3000
0.3520
26,278
+0.05(+17.26%)
Jul 12, 2021
0.3076
0.3385
0.3002
0.3002
11,700
-0.06(-16.61%)
Jul 09, 2021
0.3526
0.3790
0.3526
0.3600
9,296
+0.00(+0.00%)
Jul 08, 2021
0.3602
0.3602
0.3600
0.3600
1,180
+0.00(+0.00%)
Jul 07, 2021
0.3602
0.3602
0.3600
0.3600
680
-0.00(-0.03%)
Jul 06, 2021
0.4000
0.4000
0.3561
0.3601
7,604
-0.04(-9.98%)
Jul 02, 2021
0.3540
0.4000
0.3060
0.4000
7,275
+0.05(+12.68%)
Jul 01, 2021
0.3779
0.4000
0.3060
0.3550
12,052
+0.00(+0.85%)
Jun 30, 2021
0.3900
0.3999
0.3520
0.3520
4,785
-0.05(-11.96%)
Jun 29, 2021
0.4000
0.4000
0.3131
0.3998
5,098
+0.01(+2.51%)
Jun 28, 2021
0.4000
0.4000
0.3565
0.3900
6,600
-0.01(-2.43%)
Jun 25, 2021
0.4000
0.4000
0.3062
0.3997
4,363
-0.00(-0.08%)
Jun 24, 2021
0.3300
0.4200
0.3300
0.4000
26,658
+0.12(+42.86%)
Jun 23, 2021
0.3990
0.4399
0.2766
0.2800
38,547
-0.05(-14.84%)
Jun 22, 2021
0.2765
0.4298
0.2765
0.3288
4,047
-0.00(-0.36%)
Jun 21, 2021
0.2760
0.3300
0.2760
0.3300
4,253
+0.00(+0.30%)
Jun 18, 2021
0.3400
0.3400
0.2760
0.3290
15,185
-0.02(-5.89%)
Jun 17, 2021
0.3800
0.4400
0.3200
0.3496
18,697
-0.09(-20.51%)
Jun 16, 2021
0.4398
0.4398
0.4398
0.4398
150
+0.01(+2.28%)
Jun 15, 2021
0.4045
0.4400
0.4000
0.4300
18,973
+0.02(+3.84%)
Jun 14, 2021
0.4400
0.4400
0.4002
0.4141
8,810
-0.03(-5.89%)
Jun 11, 2021
0.4300
0.4400
0.4200
0.4400
2,109
+0.00(+0.00%)
Jun 10, 2021
0.4117
0.5000
0.4020
0.4400
11,150
-0.01(-2.22%)
Jun 09, 2021
0.4899
0.4899
0.3330
0.4500
2,397
-0.03(-6.23%)
Jun 08, 2021
0.3551
0.4899
0.3301
0.4799
21,651
+0.15(+45.42%)
Jun 07, 2021
0.3496
0.3496
0.3010
0.3300
7,759
-0.02(-5.58%)
Jun 04, 2021
0.4000
0.4000
0.3000
0.3495
3,108
+0.01(+2.85%)
Jun 03, 2021
0.3400
0.3500
0.3000
0.3398
14,145
+0.04(+13.27%)
Jun 02, 2021
0.3400
0.3900
0.3000
0.3000
25,444
-0.04(-11.27%)
Jun 01, 2021
0.4000
0.4900
0.3378
0.3381
26,362
-0.05(-13.31%)
May 28, 2021
0.4900
0.4900
0.3298
0.3900
44,723
+0.07(+21.88%)
May 27, 2021
0.3000
0.3400
0.2902
0.3200
13,346
+0.03(+10.27%)
May 26, 2021
0.2821
0.3000
0.2821
0.2902
22,079
+0.01(+2.11%)
May 25, 2021
0.3700
0.3700
0.2840
0.2842
29,029
-0.01(-3.66%)
May 24, 2021
0.3300
0.3300
0.2700
0.2950
21,276
-0.00(-0.84%)
May 21, 2021
0.3100
0.3300
0.2700
0.2975
13,309
-0.02(-5.56%)
May 20, 2021
0.3600
0.3600
0.3000
0.3150
21,200
-0.03(-7.35%)
May 19, 2021
0.3600
0.3600
0.3400
0.3400
1,557
-0.02(-5.56%)
May 18, 2021
0.2530
0.3600
0.2530
0.3600
5,764
+0.09(+33.33%)
May 17, 2021
0.3000
0.3598
0.2700
0.2700
2,810
-0.03(-10.60%)
May 14, 2021
0.3110
0.3896
0.3000
0.3020
17,596
-0.05(-13.66%)
May 13, 2021
0.4100
0.4498
0.2900
0.3498
41,916
-0.02(-5.46%)
May 12, 2021
0.4500
0.4500
0.3690
0.3700
59,173
-0.09(-20.00%)
May 11, 2021
0.4800
0.5275
0.4500
0.4625
26,493
-0.06(-11.04%)
May 10, 2021
0.5402
0.5500
0.4800
0.5199
19,463
-0.07(-11.88%)
May 07, 2021
0.6100
0.6100
0.5401
0.5900
1,890
+0.01(+2.59%)
May 06, 2021
0.5798
0.5798
0.5401
0.5751
5,092
-0.00(-0.78%)
May 05, 2021
0.5500
0.5796
0.5400
0.5796
16,138
+0.08(+15.92%)
May 04, 2021
0.5100
0.5600
0.5000
0.5000
35,121
-0.03(-5.66%)
May 03, 2021
0.5325
0.5500
0.5100
0.5300
30,719
-0.01(-1.85%)
Apr 30, 2021
0.5500
0.6300
0.5100
0.5400
11,700
-0.13(-19.40%)
Apr 29, 2021
0.5700
0.6700
0.4900
0.6700
21,030
+0.12(+21.82%)
Apr 28, 2021
0.6500
0.6603
0.5500
0.5500
15,630
-0.09(-14.73%)
Apr 27, 2021
0.6800
0.7000
0.6000
0.6450
16,850
-0.03(-3.73%)
Apr 26, 2021
0.7500
0.7500
0.6300
0.6700
7,251
-0.08(-10.67%)
Apr 23, 2021
0.5900
0.8500
0.5900
0.7500
65,200
+0.20(+36.31%)
Apr 22, 2021
0.5300
0.6850
0.5200
0.5502
44,582
+0.03(+5.81%)
Apr 21, 2021
0.6000
0.6000
0.5150
0.5200
16,789
+0.02(+4.00%)
Apr 20, 2021
0.6000
0.6000
0.5000
0.5000
14,902
-0.08(-14.53%)
Apr 19, 2021
0.5200
0.6598
0.5200
0.5850
7,153
+0.06(+12.46%)
Apr 16, 2021
0.7499
0.7500
0.5100
0.5202
49,800
-0.17(-24.61%)
Apr 15, 2021
0.5900
0.7000
0.5500
0.6900
10,456
+0.10(+16.46%)
Apr 14, 2021
0.5600
0.5925
0.4925
0.5925
15,686
-0.03(-5.20%)
Apr 13, 2021
0.6999
0.7000
0.6250
0.6250
8,157
-0.07(-10.70%)
Apr 12, 2021
0.7400
0.8540
0.5801
0.6999
37,601
-0.03(-4.12%)
Apr 09, 2021
0.8599
0.8599
0.6905
0.7300
21,200
-0.14(-16.08%)
Apr 08, 2021
0.7557
0.8699
0.7000
0.8699
21,660
+0.02(+2.34%)
Apr 07, 2021
0.7700
0.8699
0.7250
0.8500
31,011
+0.08(+10.33%)
Apr 06, 2021
0.8304
0.9500
0.7700
0.7704
4,294
-0.06(-7.18%)
Apr 05, 2021
0.9700
0.9700
0.7050
0.8300
21,480
-0.15(-14.87%)
Apr 01, 2021
0.7500
0.9750
0.7100
0.9750
18,200
+0.04(+3.72%)
Mar 31, 2021
0.7000
0.9540
0.7000
0.9400
12,861
+0.24(+34.29%)
Mar 30, 2021
0.8750
0.8998
0.7000
0.7000
13,047
-0.15(-17.65%)
Mar 29, 2021
0.8500
0.8700
0.8100
0.8500
15,731
+0.02(+2.41%)
Mar 26, 2021
0.8500
1.000
0.8300
0.8300
14,900
-0.02(-2.35%)
Mar 25, 2021
0.9325
0.9350
0.6100
0.8500
44,371
-0.05(-5.56%)
Mar 24, 2021
1.200
1.200
0.9000
0.9000
31,188
-0.24(-20.84%)
Mar 23, 2021
1.250
1.310
1.110
1.137
15,950
-0.04(-3.64%)
Mar 22, 2021
1.500
1.500
0.9000
1.180
74,118
-0.27(-18.62%)
Mar 19, 2021
1.315
1.450
1.270
1.450
19,800
+0.16(+12.01%)
Mar 18, 2021
1.490
1.490
1.270
1.294
15,057
-0.20(-13.12%)
Mar 17, 2021
1.509
1.522
1.250
1.490
12,006
-0.03(-1.75%)
Mar 16, 2021
1.550
1.550
1.440
1.516
5,503
+0.02(+1.10%)
Mar 15, 2021
1.380
1.500
1.380
1.500
27,301
+0.12(+8.70%)
Mar 12, 2021
1.150
1.450
1.120
1.380
16,400
+0.03(+2.22%)
Mar 11, 2021
1.500
1.550
1.250
1.350
35,386
+0.05(+3.85%)
Mar 10, 2021
1.620
1.640
1.120
1.300
50,013
-0.34(-20.73%)
Mar 09, 2021
1.330
2.000
1.330
1.640
43,088
+0.33(+24.86%)
Mar 08, 2021
1.200
2.000
0.9100
1.313
52,368
+0.12(+10.38%)
Mar 05, 2021
0.9100
1.200
0.7820
1.190
78,800
+0.28(+30.77%)
Mar 04, 2021
1.090
1.224
0.8700
0.9100
54,478
-0.31(-25.41%)
Mar 03, 2021
1.750
1.850
0.5500
1.220
105,523
-0.77(-38.69%)
Mar 02, 2021
2.400
2.550
1.490
1.990
56,754
-0.37(-15.68%)
Mar 01, 2021
2.090
3.190
2.070
2.360
80,119
+0.36(+18.00%)
Feb 26, 2021
1.560
2.059
1.560
2.000
62,000
+0.40(+25.00%)
Feb 25, 2021
2.290
2.480
1.600
1.600
79,018
-0.68(-29.82%)
Feb 24, 2021
3.150
3.250
2.250
2.280
86,755
-0.67(-22.71%)
Feb 23, 2021
3.500
3.500
2.000
2.950
134,053
-0.30(-9.23%)
Feb 22, 2021
2.250
3.650
2.200
3.250
156,821
+1.06(+48.40%)
Feb 19, 2021
2.040
2.250
1.510
2.190
127,900
+0.72(+48.98%)
Feb 18, 2021
1.500
2.250
1.030
1.470
148,144
+0.02(+1.38%)
Feb 17, 2021
0.8400
1.500
0.8221
1.450
163,135
+0.63(+76.38%)
Feb 16, 2021
0.7500
0.9800
0.5055
0.8221
56,061
+0.12(+17.44%)
Feb 12, 2021
0.5000
0.8500
0.5000
0.7000
131,500
+0.20(+40.00%)
Feb 11, 2021
0.5650
0.5650
0.4001
0.5000
41,947
+0.02(+4.82%)
Feb 10, 2021
0.4500
0.5897
0.4420
0.4770
23,377
+0.04(+8.41%)
Feb 09, 2021
0.3900
0.4500
0.3700
0.4400
63,523
+0.05(+12.82%)
Feb 08, 2021
0.4300
0.4800
0.3600
0.3900
52,123
-0.02(-4.88%)
Feb 05, 2021
0.3580
0.4100
0.3580
0.4100
24,800
+0.06(+17.14%)
Feb 04, 2021
0.3700
0.3700
0.2800
0.3500
12,475
+0.08(+31.58%)
Feb 03, 2021
0.2633
0.3900
0.2300
0.2660
43,824
+0.01(+2.31%)
Feb 02, 2021
0.2100
0.2600
0.2100
0.2600
24,780
+0.00(+0.00%)
Feb 01, 2021
0.2900
0.2900
0.2400
0.2600
41,977
-0.03(-10.34%)
Jan 29, 2021
0.2800
0.3000
0.2160
0.2900
24,100
-0.01(-3.33%)
Jan 28, 2021
0.4300
0.4500
0.2110
0.3000
85,869
-0.10(-24.43%)
Jan 27, 2021
0.1800
0.5500
0.1800
0.3970
289,951
+0.22(+120.56%)
Jan 26, 2021
0.2500
0.3300
0.1800
0.1800
332,735
-0.05(-21.74%)
Jan 25, 2021
0.2500
0.3365
0.2000
0.2300
92,848
+0.07(+43.75%)
Jan 22, 2021
0.1800
0.1800
0.1600
0.1600
4,900
-0.02(-11.11%)
Jan 21, 2021
0.1620
0.1800
0.1600
0.1800
47,055
-0.03(-12.58%)
Jan 20, 2021
0.2100
0.2510
0.1310
0.2059
42,893
-0.01(-6.24%)
Jan 19, 2021
0.2000
0.2535
0.2000
0.2196
7,213
+0.02(+7.75%)
Jan 15, 2021
0.2500
0.2500
0.2038
0.2038
3,500
+0.00(+0.00%)
Jan 14, 2021
0.1800
0.2480
0.1800
0.2038
8,822
+0.00(+1.90%)
Jan 13, 2021
0.2000
0.2500
0.2000
0.2000
9,803
+0.00(+0.00%)
Jan 12, 2021
0.2750
0.2830
0.1720
0.2000
8,173
-0.08(-28.57%)
Jan 11, 2021
0.1368
0.2800
0.1368
0.2800
18,725
+0.00(+1.45%)
Jan 08, 2021
0.3000
0.3450
0.0310
0.2760
166,600
+0.28(+30566.67%)
Dec 08, 2020
0.0009
0.0009
0.0009
0
-0.00(-25.00%)
Dec 07, 2020
0.0013
0.0014
0.0010
0.0012
33,547,066
-0.00(-7.69%)
Dec 04, 2020
0.0012
0.0013
0.0011
0.0013
4,000,000
-0.00(-7.14%)
Dec 03, 2020
0.0016
0.0016
0.0012
0.0014
7,615,112
-0.00(-6.67%)
Dec 02, 2020
0.0013
0.0016
0.0012
0.0015
8,256,681
+0.00(+15.38%)
Dec 01, 2020
0.0015
0.0015
0.0012
0.0013
1,640,305
-0.00(-13.33%)
Nov 30, 2020
0.0016
0.0016
0.0014
0.0015
2,273,046
-0.00(-6.25%)
Nov 27, 2020
0.0014
0.0017
0.0013
0.0016
5,162,800
+0.00(+14.29%)
Nov 25, 2020
0.0012
0.0014
0.0012
0.0014
2,363,600
+0.00(+0.00%)
Nov 24, 2020
0.0015
0.0016
0.0013
0.0014
2,546,542
+0.00(+0.00%)
Nov 23, 2020
0.0015
0.0016
0.0012
0.0014
4,036,719
+0.00(+7.69%)
Nov 20, 2020
0.0012
0.0015
0.0011
0.0013
2,865,500
+0.00(+0.00%)
Nov 19, 2020
0.0011
0.0014
0.0011
0.0013
9,686,781
+0.00(+18.18%)
Nov 18, 2020
0.0011
0.0011
0.0009
0.0011
8,285,784
+0.00(+0.00%)
Nov 17, 2020
0.0012
0.0012
0.0009
0.0011
5,947,917
-0.00(-8.33%)
Nov 16, 2020
0.0010
0.0012
0.0010
0.0012
2,814,525
+0.00(+9.09%)
Nov 13, 2020
0.0013
0.0013
0.0010
0.0011
2,483,800
+0.00(+0.00%)
Nov 12, 2020
0.0012
0.0012
0.0010
0.0011
5,837,337
-0.00(-8.33%)
Nov 11, 2020
0.0012
0.0012
0.0012
0.0012
211,902
+0.00(+9.09%)
Nov 10, 2020
0.0012
0.0012
0.0010
0.0011
151,109
+0.00(+0.00%)
Nov 09, 2020
0.0012
0.0016
0.0010
0.0011
5,760,098
-0.00(-8.33%)
Nov 06, 2020
0.0011
0.0014
0.0010
0.0012
6,848,900
-0.00(-20.00%)
Nov 05, 2020
0.0014
0.0016
0.0011
0.0015
7,192,112
+0.00(+0.00%)
Nov 04, 2020
0.0015
0.0017
0.0010
0.0015
40,152,672
+0.00(+36.36%)
Nov 03, 2020
0.0012
0.0023
0.0011
0.0011
129,918,584
+0.00(+10.00%)
Nov 02, 2020
0.0016
0.0016
0.0010
0.0010
27,470,932
-0.00(-33.33%)
Oct 30, 2020
0.0015
0.0016
0.0015
0.0015
2,741,900
+0.00(+0.00%)
Oct 29, 2020
0.0015
0.0018
0.0015
0.0015
2,321,274
+0.00(+0.00%)
Oct 28, 2020
0.0016
0.0018
0.0015
0.0015
729,207
-0.00(-6.25%)
Oct 27, 2020
0.0016
0.0016
0.0016
0.0016
335,419
+0.00(+6.67%)
Oct 26, 2020
0.0016
0.0018
0.0015
0.0015
982,657
-0.00(-16.67%)
Oct 23, 2020
0.0017
0.0018
0.0016
0.0018
140,700
+0.00(+5.88%)
Oct 22, 2020
0.0018
0.0018
0.0017
0.0017
22,107
-0.00(-5.56%)
Oct 21, 2020
0.0017
0.0019
0.0017
0.0018
112,931
+0.00(+5.88%)
Oct 20, 2020
0.0016
0.0020
0.0016
0.0017
1,358,737
+0.00(+0.00%)
Oct 19, 2020
0.0017
0.0018
0.0017
0.0017
264,822
+0.00(+0.00%)
Oct 16, 2020
0.0016
0.0018
0.0016
0.0017
531,000
+0.00(+6.25%)
Oct 15, 2020
0.0017
0.0020
0.0015
0.0016
2,468,062
+0.00(+0.00%)
Oct 14, 2020
0.0016
0.0017
0.0016
0.0016
713,900
-0.00(-5.88%)
Oct 13, 2020
0.0016
0.0017
0.0016
0.0017
2,040,300
+0.00(+6.25%)
Oct 12, 2020
0.0016
0.0017
0.0016
0.0016
375,286
-0.00(-5.88%)
Oct 09, 2020
0.0018
0.0018
0.0017
0.0017
294,100
+0.00(+0.00%)
Oct 08, 2020
0.0017
0.0018
0.0016
0.0017
465,918
-0.00(-5.56%)
Oct 07, 2020
0.0019
0.0021
0.0016
0.0018
6,122,336
-0.00(-5.26%)
Oct 06, 2020
0.0018
0.0019
0.0017
0.0019
2,528,596
+0.00(+5.56%)
Oct 05, 2020
0.0019
0.0021
0.0018
0.0018
1,498,442
-0.00(-5.26%)
Oct 02, 2020
0.0018
0.0021
0.0018
0.0019
877,100
+0.00(+5.56%)
Oct 01, 2020
0.0020
0.0021
0.0018
0.0018
5,910,673
-0.00(-21.74%)
Sep 30, 2020
0.0020
0.0023
0.0020
0.0023
11,112
+0.00(+15.00%)
Sep 29, 2020
0.0019
0.0023
0.0019
0.0020
156,009
+0.00(+0.00%)
Sep 28, 2020
0.0019
0.0025
0.0018
0.0020
531,123
-0.00(-20.00%)
Sep 25, 2020
0.0019
0.0025
0.0019
0.0025
464,300
+0.00(+31.58%)
Sep 24, 2020
0.0019
0.0024
0.0019
0.0019
884,927
+0.00(+5.56%)
Sep 23, 2020
0.0028
0.0028
0.0017
0.0018
2,991,278
-0.00(-35.71%)
Sep 22, 2020
0.0028
0.0029
0.0023
0.0028
683,478
+0.00(+12.00%)
Sep 21, 2020
0.0028
0.0028
0.0024
0.0025
73,259
-0.00(-10.71%)
Sep 18, 2020
0.0030
0.0030
0.0024
0.0028
2,260,500
+0.00(+16.67%)
Sep 17, 2020
0.0022
0.0034
0.0022
0.0024
3,297,979
-0.00(-14.29%)
Sep 16, 2020
0.0029
0.0040
0.0026
0.0028
2,647,593
-0.00(-6.67%)
Sep 15, 2020
0.0031
0.0033
0.0026
0.0030
2,665,470
-0.00(-3.23%)
Sep 14, 2020
0.0053
0.0053
0.0022
0.0031
22,127,592
-0.00(-34.04%)
Sep 11, 2020
0.0022
0.0060
0.0021
0.0047
28,941,200
+0.00(+135.00%)
Sep 10, 2020
0.0017
0.0025
0.0017
0.0020
252,282
+0.00(+11.11%)
Sep 09, 2020
0.0020
0.0025
0.0018
0.0018
436,475
-0.00(-18.18%)
Sep 08, 2020
0.0025
0.0028
0.0022
0.0022
2,729,218
-0.00(-21.43%)
Sep 04, 2020
0.0028
0.0029
0.0022
0.0028
5,831,100
+0.00(+0.00%)
Sep 03, 2020
0.0020
0.0029
0.0016
0.0028
7,997,295
+0.00(+64.71%)
Sep 02, 2020
0.0020
0.0020
0.0017
0.0017
25,288
+0.00(+6.25%)
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.