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
American Cannabis Company Inc
(OP:
AMMJ
)
0.0075
-0.0008 (-9.64%)
Streaming Delayed Price
Updated: 2:42 PM EDT, May 31, 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
0.0985
0.1020
0.0902
0.0990
336,727
+0.00(+1.02%)
Aug 30, 2021
0.0990
0.1000
0.0857
0.0980
121,409
+0.01(+8.89%)
Aug 27, 2021
0.0980
0.1000
0.0876
0.0900
106,335
-0.01(-8.16%)
Aug 26, 2021
0.0921
0.0980
0.0901
0.0980
104,418
+0.00(+0.10%)
Aug 25, 2021
0.0807
0.0980
0.0807
0.0979
358,877
+0.01(+14.77%)
Aug 24, 2021
0.0830
0.1088
0.0830
0.0853
389,658
+0.00(+0.35%)
Aug 23, 2021
0.0989
0.0989
0.0831
0.0850
432,502
-0.01(-8.60%)
Aug 20, 2021
0.0895
0.0990
0.0895
0.0930
113,198
-0.00(-4.12%)
Aug 19, 2021
0.0900
0.0998
0.0851
0.0970
106,289
+0.00(+2.11%)
Aug 18, 2021
0.0936
0.1095
0.0900
0.0950
375,399
-0.00(-4.90%)
Aug 17, 2021
0.1000
0.1193
0.0950
0.0999
784,642
-0.02(-16.05%)
Aug 16, 2021
0.1190
0.1190
0.0987
0.1190
399,532
+0.00(+0.00%)
Aug 13, 2021
0.1400
0.1400
0.1111
0.1190
314,362
-0.01(-6.67%)
Aug 12, 2021
0.1161
0.1300
0.1100
0.1275
418,823
+0.02(+14.04%)
Aug 11, 2021
0.1182
0.1250
0.1181
0.1118
349,317
-0.00(-3.87%)
Aug 10, 2021
0.1053
0.1224
0.1033
0.1163
296,197
+0.00(+3.38%)
Aug 09, 2021
0.1222
0.1222
0.1100
0.1125
162,240
-0.01(-7.94%)
Aug 06, 2021
0.1150
0.1232
0.1150
0.1222
187,758
+0.00(+0.99%)
Aug 05, 2021
0.1300
0.1342
0.1153
0.1210
418,731
-0.01(-6.20%)
Aug 04, 2021
0.1234
0.1390
0.1208
0.1290
202,235
-0.01(-3.73%)
Aug 03, 2021
0.1311
0.1397
0.1300
0.1340
197,349
-0.00(-1.11%)
Aug 02, 2021
0.1447
0.1447
0.1340
0.1355
124,655
-0.00(-3.49%)
Jul 30, 2021
0.1322
0.1500
0.1322
0.1404
350,828
-0.00(-3.17%)
Jul 29, 2021
0.1540
0.1540
0.1425
0.1450
115,617
-0.01(-3.33%)
Jul 28, 2021
0.1550
0.1550
0.1430
0.1500
115,482
-0.00(-2.60%)
Jul 27, 2021
0.1550
0.1600
0.1430
0.1540
43,837
+0.00(+2.53%)
Jul 26, 2021
0.1500
0.1600
0.1388
0.1502
85,680
-0.00(-0.92%)
Jul 23, 2021
0.1413
0.1575
0.1413
0.1516
31,345
+0.00(+0.00%)
Jul 22, 2021
0.1400
0.1600
0.1311
0.1516
112,816
+0.01(+8.13%)
Jul 21, 2021
0.1529
0.1550
0.1402
0.1402
96,536
-0.00(-3.38%)
Jul 20, 2021
0.1356
0.1600
0.1311
0.1451
229,946
+0.00(+1.33%)
Jul 19, 2021
0.1700
0.1700
0.1401
0.1432
461,842
-0.02(-13.73%)
Jul 16, 2021
0.1700
0.1750
0.1620
0.1660
207,808
-0.00(-2.35%)
Jul 15, 2021
0.1700
0.1799
0.1700
0.1700
112,501
-0.00(-1.51%)
Jul 14, 2021
0.1758
0.1800
0.1701
0.1726
117,406
-0.01(-5.68%)
Jul 13, 2021
0.1790
0.1830
0.1701
0.1830
48,092
+0.00(+0.00%)
Jul 12, 2021
0.1666
0.1830
0.1666
0.1830
46,536
+0.00(+1.72%)
Jul 09, 2021
0.1700
0.1840
0.1691
0.1799
58,730
+0.01(+5.20%)
Jul 08, 2021
0.1700
0.1849
0.1613
0.1710
215,015
-0.00(-1.16%)
Jul 07, 2021
0.1730
0.1799
0.1700
0.1730
134,580
-0.00(-1.14%)
Jul 06, 2021
0.1754
0.2000
0.1705
0.1750
225,649
-0.01(-2.78%)
Jul 02, 2021
0.2000
0.2000
0.1708
0.1800
211,688
-0.01(-3.59%)
Jul 01, 2021
0.2030
0.2080
0.1725
0.1867
372,010
-0.01(-7.25%)
Jun 30, 2021
0.1900
0.2095
0.1900
0.2013
389,966
+0.01(+6.11%)
Jun 29, 2021
0.1913
0.1975
0.1700
0.1897
287,168
+0.02(+10.03%)
Jun 28, 2021
0.1718
0.1980
0.1651
0.1724
101,978
-0.01(-4.75%)
Jun 25, 2021
0.1623
0.2000
0.1599
0.1810
60,638
+0.01(+6.47%)
Jun 24, 2021
0.1800
0.1828
0.1660
0.1700
329,446
-0.01(-7.00%)
Jun 23, 2021
0.1802
0.1899
0.1733
0.1828
262,830
-0.00(-0.60%)
Jun 22, 2021
0.1855
0.1950
0.1801
0.1839
109,669
-0.00(-2.18%)
Jun 21, 2021
0.1800
0.1950
0.1800
0.1880
107,480
+0.00(+2.12%)
Jun 18, 2021
0.1809
0.1900
0.1800
0.1841
41,600
-0.00(-0.43%)
Jun 17, 2021
0.1900
0.1900
0.1800
0.1849
135,306
+0.00(+2.72%)
Jun 16, 2021
0.1800
0.1950
0.1800
0.1800
148,794
-0.01(-4.26%)
Jun 15, 2021
0.1999
0.1999
0.1700
0.1880
435,178
+0.00(+1.62%)
Jun 14, 2021
0.1950
0.2149
0.1801
0.1850
209,959
-0.02(-7.50%)
Jun 11, 2021
0.2151
0.2240
0.1900
0.2000
220,479
-0.01(-6.10%)
Jun 10, 2021
0.2070
0.2247
0.2000
0.2130
352,162
+0.01(+2.90%)
Jun 09, 2021
0.2061
0.2200
0.2000
0.2070
267,504
-0.01(-5.22%)
Jun 08, 2021
0.2204
0.2350
0.2100
0.2184
229,811
-0.01(-2.93%)
Jun 07, 2021
0.2285
0.2400
0.2150
0.2250
323,253
-0.01(-2.51%)
Jun 04, 2021
0.2300
0.2374
0.2285
0.2308
122,076
+0.00(+0.35%)
Jun 03, 2021
0.2199
0.2300
0.2130
0.2300
225,595
+0.01(+4.64%)
Jun 02, 2021
0.1962
0.2299
0.1962
0.2198
358,463
+0.02(+9.90%)
Jun 01, 2021
0.1810
0.2025
0.1720
0.2000
203,764
+0.01(+5.26%)
May 28, 2021
0.1875
0.1999
0.1701
0.1900
255,267
+0.00(+0.00%)
May 27, 2021
0.1800
0.2000
0.1700
0.1900
314,356
+0.01(+4.11%)
May 26, 2021
0.2000
0.2000
0.1800
0.1825
226,223
-0.01(-5.44%)
May 25, 2021
0.1900
0.1950
0.1900
0.1930
103,067
+0.00(+2.12%)
May 24, 2021
0.1949
0.1949
0.1751
0.1890
79,501
+0.01(+3.50%)
May 21, 2021
0.1919
0.1999
0.1796
0.1826
147,196
-0.01(-5.34%)
May 20, 2021
0.2072
0.2072
0.1917
0.1929
82,635
-0.01(-6.90%)
May 19, 2021
0.1950
0.1950
0.1916
0.2072
142,426
+0.01(+6.26%)
May 18, 2021
0.1988
0.2000
0.1880
0.1950
103,578
+0.01(+3.83%)
May 17, 2021
0.1850
0.2090
0.1850
0.1878
121,531
+0.00(+1.51%)
May 14, 2021
0.1989
0.1989
0.1810
0.1850
75,164
+0.00(+2.10%)
May 13, 2021
0.1785
0.2100
0.1700
0.1812
264,446
+0.00(+0.67%)
May 12, 2021
0.1999
0.1999
0.1725
0.1800
355,230
-0.01(-5.11%)
May 11, 2021
0.1920
0.2000
0.1800
0.1897
348,008
-0.01(-5.24%)
May 10, 2021
0.2000
0.2100
0.1911
0.2002
154,579
-0.00(-2.29%)
May 07, 2021
0.2098
0.2098
0.1900
0.2049
120,733
-0.00(-2.34%)
May 06, 2021
0.2045
0.2280
0.1810
0.2098
367,445
+0.00(+1.40%)
May 05, 2021
0.2195
0.2195
0.2006
0.2069
115,732
-0.01(-4.17%)
May 04, 2021
0.2297
0.2300
0.2002
0.2159
259,019
-0.01(-6.09%)
May 03, 2021
0.2326
0.2350
0.2000
0.2299
240,063
-0.00(-0.09%)
Apr 30, 2021
0.2300
0.2447
0.2300
0.2301
57,800
+0.00(+0.04%)
Apr 29, 2021
0.2498
0.2525
0.2115
0.2300
257,729
-0.02(-6.31%)
Apr 28, 2021
0.2499
0.2499
0.2313
0.2455
217,964
+0.00(+1.45%)
Apr 27, 2021
0.2300
0.2455
0.2105
0.2420
253,350
+0.02(+11.01%)
Apr 26, 2021
0.2000
0.2300
0.2000
0.2180
241,065
+0.02(+11.79%)
Apr 23, 2021
0.1855
0.2090
0.1730
0.1950
212,600
-0.00(-1.52%)
Apr 22, 2021
0.1871
0.2000
0.1703
0.1980
107,332
+0.01(+7.55%)
Apr 21, 2021
0.1900
0.2090
0.1741
0.1841
123,616
+0.00(+0.60%)
Apr 20, 2021
0.1700
0.2730
0.1700
0.1830
144,133
-0.00(-2.14%)
Apr 19, 2021
0.1898
0.1995
0.1700
0.1870
148,608
-0.00(-1.48%)
Apr 16, 2021
0.1997
0.1997
0.1700
0.1898
354,300
+0.00(+0.05%)
Apr 15, 2021
0.2103
0.2243
0.1706
0.1897
471,002
-0.02(-9.67%)
Apr 14, 2021
0.2000
0.2283
0.1770
0.2100
149,182
+0.01(+2.44%)
Apr 13, 2021
0.2089
0.2283
0.1901
0.2050
283,950
+0.01(+2.76%)
Apr 12, 2021
0.2390
0.2390
0.1940
0.1995
378,703
-0.03(-11.73%)
Apr 09, 2021
0.2120
0.2500
0.2120
0.2260
130,600
-0.01(-5.87%)
Apr 08, 2021
0.2748
0.2748
0.2130
0.2401
163,803
+0.00(+0.04%)
Apr 07, 2021
0.2500
0.2800
0.2300
0.2400
92,338
-0.01(-4.00%)
Apr 06, 2021
0.2376
0.2500
0.2302
0.2500
157,863
+0.01(+2.04%)
Apr 05, 2021
0.2400
0.2830
0.2300
0.2450
293,961
+0.02(+8.41%)
Apr 01, 2021
0.2500
0.2500
0.2210
0.2260
374,400
-0.01(-2.16%)
Mar 31, 2021
0.2198
0.2500
0.1940
0.2310
676,174
+0.03(+12.68%)
Mar 30, 2021
0.2199
0.2199
0.1951
0.2050
413,278
-0.01(-6.78%)
Mar 29, 2021
0.2055
0.2400
0.1950
0.2199
294,346
+0.02(+8.59%)
Mar 26, 2021
0.2148
0.2195
0.1963
0.2025
441,000
-0.00(-1.22%)
Mar 25, 2021
0.2110
0.2249
0.1940
0.2050
770,876
-0.01(-2.38%)
Mar 24, 2021
0.2480
0.2480
0.2030
0.2100
880,629
-0.04(-15.63%)
Mar 23, 2021
0.2600
0.2698
0.2230
0.2489
371,593
-0.01(-4.27%)
Mar 22, 2021
0.2950
0.2999
0.2493
0.2600
512,670
-0.02(-7.01%)
Mar 19, 2021
0.2900
0.3100
0.2651
0.2796
533,800
-0.01(-3.59%)
Mar 18, 2021
0.3094
0.3100
0.2825
0.2900
170,403
-0.02(-6.27%)
Mar 17, 2021
0.3150
0.3300
0.2900
0.3094
190,321
-0.01(-3.31%)
Mar 16, 2021
0.3100
0.3500
0.2749
0.3200
1,024,582
+0.02(+8.40%)
Mar 15, 2021
0.2821
0.3100
0.2802
0.2952
441,849
+0.01(+1.79%)
Mar 12, 2021
0.2900
0.2964
0.2735
0.2900
187,300
+0.00(+0.00%)
Mar 11, 2021
0.2750
0.3499
0.2740
0.2900
355,584
+0.01(+5.07%)
Mar 10, 2021
0.2810
0.3136
0.2685
0.2760
219,831
-0.01(-4.83%)
Mar 09, 2021
0.2783
0.3000
0.2583
0.2900
201,810
+0.02(+6.74%)
Mar 08, 2021
0.2999
0.3100
0.2502
0.2717
445,136
+0.00(+0.63%)
Mar 05, 2021
0.1900
0.2950
0.1900
0.2700
745,400
+0.08(+38.46%)
Mar 04, 2021
0.2165
0.2320
0.1700
0.1950
1,017,367
-0.02(-8.45%)
Mar 03, 2021
0.2325
0.2530
0.1902
0.2130
1,470,791
-0.02(-9.36%)
Mar 02, 2021
0.2750
0.3300
0.2100
0.2350
1,085,498
-0.05(-16.07%)
Mar 01, 2021
0.3000
0.3380
0.2400
0.2800
1,488,835
-0.05(-14.63%)
Feb 26, 2021
0.3725
0.3725
0.3000
0.3280
293,200
-0.00(-0.61%)
Feb 25, 2021
0.3450
0.3797
0.3200
0.3300
674,733
-0.02(-4.65%)
Feb 24, 2021
0.3203
0.3499
0.3131
0.3461
555,184
+0.03(+8.05%)
Feb 23, 2021
0.3760
0.3800
0.3000
0.3203
879,827
-0.05(-13.43%)
Feb 22, 2021
0.3988
0.3988
0.3600
0.3700
287,406
-0.02(-5.13%)
Feb 19, 2021
0.3500
0.4300
0.3500
0.3900
649,200
+0.04(+11.40%)
Feb 18, 2021
0.3400
0.4248
0.3400
0.3501
770,537
-0.04(-11.37%)
Feb 17, 2021
0.4350
0.4600
0.3800
0.3950
906,435
-0.03(-8.14%)
Feb 16, 2021
0.4200
0.4800
0.3958
0.4300
708,417
+0.01(+2.38%)
Feb 12, 2021
0.4970
0.4970
0.3449
0.4200
1,563,700
-0.01(-2.33%)
Feb 11, 2021
0.6001
0.6600
0.4000
0.4300
3,942,695
-0.11(-20.37%)
Feb 10, 2021
0.4000
0.5499
0.3699
0.5400
3,880,547
+0.17(+45.95%)
Feb 09, 2021
0.3525
0.3800
0.3500
0.3700
1,082,397
+0.02(+4.96%)
Feb 08, 2021
0.4100
0.4100
0.3300
0.3525
2,476,687
-0.01(-2.08%)
Feb 05, 2021
0.3500
0.3850
0.3350
0.3600
2,041,000
+0.03(+8.27%)
Feb 04, 2021
0.3350
0.3970
0.3200
0.3325
4,015,984
+0.02(+5.56%)
Feb 03, 2021
0.1880
0.3190
0.1805
0.3150
4,264,746
+0.13(+74.03%)
Feb 02, 2021
0.1750
0.1850
0.1680
0.1810
1,111,106
+0.01(+3.43%)
Feb 01, 2021
0.1800
0.1850
0.1675
0.1750
901,200
+0.00(+2.10%)
Jan 29, 2021
0.2000
0.2000
0.1650
0.1714
906,500
-0.02(-9.31%)
Jan 28, 2021
0.1700
0.2000
0.1690
0.1890
658,085
+0.02(+9.57%)
Jan 27, 2021
0.1850
0.2100
0.1700
0.1725
1,063,013
-0.02(-11.49%)
Jan 26, 2021
0.1820
0.2040
0.1801
0.1949
839,275
+0.01(+7.09%)
Jan 25, 2021
0.2400
0.2400
0.1730
0.1820
1,360,823
-0.02(-11.44%)
Jan 22, 2021
0.2300
0.2470
0.1810
0.2055
2,153,600
-0.02(-9.87%)
Jan 21, 2021
0.1770
0.2350
0.1695
0.2280
2,461,615
+0.07(+39.88%)
Jan 20, 2021
0.1500
0.1640
0.1450
0.1630
1,021,882
+0.02(+15.60%)
Jan 19, 2021
0.1520
0.1649
0.1350
0.1410
1,606,762
-0.01(-6.00%)
Jan 15, 2021
0.1230
0.1500
0.1150
0.1500
3,368,400
+0.03(+30.10%)
Jan 14, 2021
0.0820
0.1153
0.0820
0.1153
1,889,442
+0.03(+40.61%)
Jan 13, 2021
0.0900
0.0920
0.0800
0.0820
1,077,150
-0.00(-3.42%)
Jan 12, 2021
0.0800
0.0900
0.0800
0.0849
939,415
+0.00(+4.56%)
Jan 11, 2021
0.0900
0.1200
0.0812
0.0812
426,328
-0.01(-7.73%)
Jan 08, 2021
0.0935
0.0935
0.0880
0.0880
1,047,100
-0.00(-3.30%)
Jan 07, 2021
0.0861
0.0979
0.0810
0.0910
1,469,368
+0.01(+13.18%)
Jan 06, 2021
0.0823
0.0900
0.0790
0.0804
1,855,075
+0.00(+1.77%)
Jan 05, 2021
0.0740
0.0790
0.0688
0.0790
452,553
+0.01(+16.69%)
Jan 04, 2021
0.0703
0.0763
0.0675
0.0677
1,294,243
-0.00(-5.05%)
Dec 31, 2020
0.0713
0.0713
0.0713
443,075
+0.00(+0.42%)
Dec 30, 2020
0.0722
0.0790
0.0710
0.0710
443,075
-0.00(-4.05%)
Dec 29, 2020
0.0650
0.0790
0.0650
0.0740
233,592
+0.00(+0.95%)
Dec 28, 2020
0.0780
0.0780
0.0683
0.0733
1,172,736
-0.00(-0.95%)
Dec 24, 2020
0.0700
0.0740
0.0700
0.0740
478,300
+0.00(+1.37%)
Dec 23, 2020
0.0720
0.0750
0.0660
0.0730
1,642,936
+0.00(+1.39%)
Dec 22, 2020
0.0800
0.0800
0.0665
0.0720
1,981,599
-0.01(-11.87%)
Dec 21, 2020
0.0900
0.0900
0.0750
0.0817
1,583,404
-0.01(-7.16%)
Dec 18, 2020
0.0836
0.0900
0.0807
0.0880
750,200
+0.01(+7.32%)
Dec 17, 2020
0.0780
0.0999
0.0780
0.0820
681,120
+0.00(+0.49%)
Dec 16, 2020
0.0707
0.0965
0.0689
0.0816
558,059
+0.00(+1.24%)
Dec 15, 2020
0.0941
0.0975
0.0770
0.0806
1,347,584
-0.01(-14.07%)
Dec 14, 2020
0.0990
0.1000
0.0900
0.0938
346,246
+0.00(+4.22%)
Dec 11, 2020
0.0955
0.1099
0.0900
0.0900
1,136,900
+0.00(+3.09%)
Dec 10, 2020
0.1050
0.1050
0.0800
0.0873
2,334,370
-0.02(-20.64%)
Dec 09, 2020
0.1088
0.1200
0.1030
0.1100
410,465
+0.00(+1.85%)
Dec 08, 2020
0.1195
0.1259
0.1080
0.1080
662,179
-0.00(-3.31%)
Dec 07, 2020
0.1100
0.1175
0.1040
0.1117
1,239,094
+0.01(+6.38%)
Dec 04, 2020
0.1000
0.1060
0.0930
0.1050
1,849,000
+0.01(+9.26%)
Dec 03, 2020
0.1000
0.1000
0.0912
0.0961
1,150,758
+0.00(+1.16%)
Dec 02, 2020
0.0911
0.1000
0.0902
0.0950
1,069,525
-0.01(-5.00%)
Dec 01, 2020
0.1168
0.1175
0.0911
0.1000
1,550,950
-0.01(-9.09%)
Nov 30, 2020
0.0850
0.1107
0.0850
0.1100
1,233,815
+0.02(+29.41%)
Nov 27, 2020
0.0815
0.1048
0.0815
0.0850
142,600
-0.00(-0.58%)
Nov 25, 2020
0.0890
0.0900
0.0801
0.0855
343,400
-0.00(-3.93%)
Nov 24, 2020
0.0750
0.0912
0.0749
0.0890
1,227,300
+0.02(+25.35%)
Nov 23, 2020
0.0830
0.0930
0.0672
0.0710
1,038,755
-0.01(-14.46%)
Nov 20, 2020
0.0800
0.0899
0.0789
0.0830
517,200
-0.00(-0.12%)
Nov 19, 2020
0.0805
0.0930
0.0802
0.0831
896,616
-0.00(-4.70%)
Nov 18, 2020
0.1000
0.1100
0.0853
0.0872
1,465,800
-0.01(-12.80%)
Nov 17, 2020
0.1125
0.1199
0.0921
0.1000
800,584
-0.01(-12.66%)
Nov 16, 2020
0.1250
0.1475
0.1130
0.1145
1,261,004
-0.01(-10.05%)
Nov 13, 2020
0.1397
0.1400
0.1130
0.1273
919,000
-0.01(-5.70%)
Nov 12, 2020
0.1290
0.1400
0.1220
0.1350
572,924
+0.01(+8.00%)
Nov 11, 2020
0.1375
0.1440
0.1130
0.1250
934,343
+0.00(+0.00%)
Nov 10, 2020
0.1430
0.1450
0.1125
0.1250
1,295,735
+0.01(+4.17%)
Nov 09, 2020
0.1000
0.1285
0.0900
0.1200
2,080,066
+0.04(+44.40%)
Nov 06, 2020
0.0734
0.0900
0.0730
0.0831
785,300
+0.01(+16.22%)
Nov 05, 2020
0.0701
0.0734
0.0630
0.0715
435,875
+0.01(+8.33%)
Nov 04, 2020
0.0649
0.0670
0.0603
0.0660
272,643
+0.00(+1.54%)
Nov 03, 2020
0.0564
0.0660
0.0553
0.0650
226,550
+0.01(+17.12%)
Nov 02, 2020
0.0535
0.0610
0.0535
0.0555
174,785
+0.00(+0.18%)
Oct 30, 2020
0.0500
0.0734
0.0500
0.0554
66,300
+0.00(+5.32%)
Oct 29, 2020
0.0500
0.0542
0.0500
0.0526
53,254
-0.00(-1.87%)
Oct 28, 2020
0.0510
0.0561
0.0503
0.0536
97,713
+0.00(+4.89%)
Oct 27, 2020
0.0553
0.0590
0.0511
0.0511
315,043
-0.00(-4.84%)
Oct 26, 2020
0.0517
0.0660
0.0510
0.0537
218,693
-0.00(-3.94%)
Oct 23, 2020
0.0524
0.0640
0.0524
0.0559
443,600
-0.00(-3.12%)
Oct 22, 2020
0.0600
0.0740
0.0510
0.0577
283,584
+0.00(+0.70%)
Oct 21, 2020
0.0597
0.0740
0.0570
0.0573
480,729
+0.00(+4.18%)
Oct 20, 2020
0.0600
0.0884
0.0540
0.0550
662,448
-0.01(-11.29%)
Oct 19, 2020
0.0650
0.0743
0.0606
0.0620
401,561
-0.00(-6.06%)
Oct 16, 2020
0.0698
0.0750
0.0642
0.0660
714,800
+0.00(+4.76%)
Oct 15, 2020
0.0511
0.0698
0.0511
0.0630
372,018
+0.01(+14.55%)
Oct 14, 2020
0.0502
0.0550
0.0502
0.0550
305,729
+0.00(+5.77%)
Oct 13, 2020
0.0502
0.0541
0.0501
0.0520
140,635
+0.00(+3.79%)
Oct 12, 2020
0.0525
0.0580
0.0500
0.0501
767,036
-0.00(-4.57%)
Oct 09, 2020
0.0500
0.0580
0.0500
0.0525
331,900
+0.00(+2.14%)
Oct 08, 2020
0.0514
0.0567
0.0514
0.0514
657,153
-0.00(-4.99%)
Oct 07, 2020
0.0590
0.0590
0.0512
0.0541
344,328
+0.00(+4.64%)
Oct 06, 2020
0.0600
0.0649
0.0500
0.0517
510,114
-0.01(-13.83%)
Oct 05, 2020
0.0613
0.0640
0.0600
0.0600
213,693
-0.00(-4.00%)
Oct 02, 2020
0.0600
0.0665
0.0600
0.0625
57,200
+0.00(+1.30%)
Oct 01, 2020
0.0601
0.0680
0.0600
0.0617
37,371
+0.00(+2.66%)
Sep 30, 2020
0.0649
0.0649
0.0551
0.0601
247,536
-0.00(-3.06%)
Sep 29, 2020
0.0605
0.0670
0.0540
0.0620
108,180
+0.01(+12.93%)
Sep 28, 2020
0.0521
0.0609
0.0521
0.0549
226,430
-0.01(-12.86%)
Sep 25, 2020
0.0649
0.0649
0.0550
0.0630
407,400
-0.00(-2.93%)
Sep 24, 2020
0.0690
0.0690
0.0548
0.0649
616,122
+0.00(+3.67%)
Sep 23, 2020
0.0625
0.0680
0.0625
0.0626
471,558
-0.01(-9.67%)
Sep 22, 2020
0.0632
0.0720
0.0625
0.0693
239,975
-0.00(-1.00%)
Sep 21, 2020
0.0740
0.0740
0.0632
0.0700
76,241
-0.00(-3.98%)
Sep 18, 2020
0.0719
0.0740
0.0622
0.0729
180,900
-0.00(-2.28%)
Sep 17, 2020
0.0620
0.0755
0.0620
0.0746
75,796
-0.00(-1.06%)
Sep 16, 2020
0.0779
0.0779
0.0704
0.0754
100,374
-0.00(-3.21%)
Sep 15, 2020
0.0770
0.0779
0.0690
0.0779
324,954
+0.00(+3.87%)
Sep 14, 2020
0.0657
0.0800
0.0657
0.0750
860,418
-0.01(-8.54%)
Sep 11, 2020
0.0777
0.0839
0.0724
0.0820
602,400
-0.00(-3.19%)
Sep 10, 2020
0.0910
0.0920
0.0789
0.0847
681,237
-0.01(-7.43%)
Sep 09, 2020
0.0985
0.0985
0.0850
0.0915
123,599
+0.00(+2.35%)
Sep 08, 2020
0.0920
0.0935
0.0851
0.0894
128,741
-0.00(-2.83%)
Sep 04, 2020
0.0851
0.1000
0.0851
0.0920
95,900
+0.00(+0.77%)
Sep 03, 2020
0.0820
0.0935
0.0820
0.0913
107,331
+0.00(+0.00%)
Sep 02, 2020
0.0825
0.0926
0.0820
0.0913
139,320
+0.01(+10.00%)
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.