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
Body and Mind Inc
(OP:
BMMJ
)
0.0218
-0.0015 (-6.44%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Oct 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 30, 2024
0.0254
10
+0.00(+0.00%)
Aug 29, 2024
0.0260
0.0260
0.0254
0.0254
111,000
-0.00(-3.05%)
Aug 28, 2024
0.0220
0.0262
0.0220
0.0262
20,565
+0.00(+19.09%)
Aug 27, 2024
0.0220
0.0220
0.0216
0.0220
5,000
-0.00(-2.22%)
Aug 26, 2024
0.0299
0.0299
0.0216
0.0225
47,058
-0.01(-35.71%)
Aug 23, 2024
0.0350
0.0350
0.0350
0.0350
6,800
-0.00(-2.51%)
Aug 22, 2024
0.0300
0.0359
0.0300
0.0359
11,392
+0.01(+45.93%)
Aug 20, 2024
0.0246
0
-0.00(-15.75%)
Aug 19, 2024
0.0359
0.0359
0.0286
0.0292
14,033
-0.00(-5.81%)
Aug 16, 2024
0.0292
0.0319
0.0292
0.0310
24,258
+0.01(+22.53%)
Aug 15, 2024
0.0253
0.0253
0.0253
0.0253
10,383
-0.00(-12.76%)
Aug 14, 2024
0.0300
0.0300
0.0290
0.0290
73,934
+0.00(+1.75%)
Aug 13, 2024
0.0285
0.0300
0.0285
0.0285
17,228
-0.00(-2.73%)
Aug 12, 2024
0.0285
0.0300
0.0285
0.0293
12,622
+0.00(+0.00%)
Aug 09, 2024
0.0293
0.0293
0.0293
0.0293
10,470
-0.00(-0.34%)
Aug 08, 2024
0.0293
0.0294
0.0293
0.0294
1,734
+0.00(+1.03%)
Aug 07, 2024
0.0300
0.0300
0.0285
0.0291
4,018
+0.00(+2.11%)
Aug 06, 2024
0.0252
0.0285
0.0200
0.0285
78,677
+0.00(+3.64%)
Aug 05, 2024
0.0275
0.0275
0.0275
0.0275
10,000
-0.00(-5.82%)
Aug 01, 2024
0.0292
50
-0.00(-7.30%)
Jul 29, 2024
0.0315
68
-0.00(-1.87%)
Jul 26, 2024
0.0295
0.0321
0.0295
0.0321
3,035
-0.00(-4.46%)
Jul 25, 2024
0.0257
0.0359
0.0257
0.0336
84,118
+0.00(+3.07%)
Jul 24, 2024
0.0292
0.0340
0.0292
0.0326
107,005
-0.00(-4.12%)
Jul 23, 2024
0.0316
0.0340
0.0316
0.0340
170,370
+0.00(+0.29%)
Jul 22, 2024
0.0251
0.0340
0.0251
0.0339
11,520
+0.00(+7.28%)
Jul 19, 2024
0.0305
0.0359
0.0251
0.0316
20,155
+0.00(+5.33%)
Jul 18, 2024
0.0340
0.0359
0.0300
0.0300
49,400
+0.00(+0.00%)
Jul 17, 2024
0.0350
0.0350
0.0300
0.0300
30,110
-0.00(-9.09%)
Jul 16, 2024
0.0324
0.0336
0.0300
0.0330
7,604
+0.00(+11.86%)
Jul 15, 2024
0.0326
0.0360
0.0278
0.0295
18,888
-0.01(-15.71%)
Jul 12, 2024
0.0295
0.0350
0.0295
0.0350
58,182
+0.00(+15.51%)
Jul 11, 2024
0.0331
0.0370
0.0303
0.0303
50,783
+0.00(+3.77%)
Jul 10, 2024
0.0292
0.0315
0.0292
0.0292
11,017
-0.01(-21.51%)
Jul 09, 2024
0.0372
0.0372
0.0372
0.0372
256
+0.01(+20.00%)
Jul 08, 2024
0.0300
0.0358
0.0300
0.0310
14,891
+0.00(+4.73%)
Jul 05, 2024
0.0340
0.0340
0.0206
0.0296
995,840
+0.00(+0.34%)
Jul 03, 2024
0.0396
0.0412
0.0220
0.0295
840,509
-0.01(-22.37%)
Jul 02, 2024
0.0400
0.0413
0.0380
0.0380
112,000
-0.00(-4.52%)
Jul 01, 2024
0.0415
0.0415
0.0330
0.0398
26,600
-0.00(-3.40%)
Jun 28, 2024
0.0412
0.0420
0.0412
0.0412
28,330
+0.00(+3.00%)
Jun 27, 2024
0.0453
0.0453
0.0400
0.0400
73,545
-0.00(-10.71%)
Jun 26, 2024
0.0442
0.0448
0.0404
0.0448
40,863
-0.00(-0.88%)
Jun 25, 2024
0.0440
0.0480
0.0440
0.0452
19,930
+0.01(+14.14%)
Jun 24, 2024
0.0430
0.0480
0.0396
0.0396
14,420
-0.00(-8.55%)
Jun 21, 2024
0.0400
0.0443
0.0400
0.0433
42,850
+0.00(+5.61%)
Jun 20, 2024
0.0395
0.0455
0.0395
0.0410
48,000
-0.00(-6.82%)
Jun 18, 2024
0.0500
0.0500
0.0440
0.0440
6,145
+0.00(+0.00%)
Jun 17, 2024
0.0394
0.0440
0.0394
0.0440
21,010
+0.00(+0.00%)
Jun 14, 2024
0.0467
0.0513
0.0370
0.0440
292,291
-0.00(-7.56%)
Jun 13, 2024
0.0476
0.0476
0.0476
0.0476
1,819
-0.00(-7.03%)
Jun 12, 2024
0.0471
0.0512
0.0443
0.0512
44,914
+0.00(+2.40%)
Jun 11, 2024
0.0500
0.0500
0.0432
0.0500
184,020
+0.00(+0.00%)
Jun 10, 2024
0.0480
0.0500
0.0475
0.0500
22,970
+0.00(+0.00%)
Jun 07, 2024
0.0447
0.0500
0.0444
0.0500
138,991
-0.00(-3.47%)
Jun 06, 2024
0.0518
0.0518
0.0517
0.0518
1,600
+0.00(+1.17%)
Jun 05, 2024
0.0550
0.0711
0.0512
0.0512
31,251
-0.01(-14.52%)
Jun 04, 2024
0.0468
0.0599
0.0443
0.0599
129,467
+0.01(+21.26%)
Jun 03, 2024
0.0502
0.0510
0.0494
0.0494
116,095
-0.00(-1.20%)
May 31, 2024
0.0500
0.0520
0.0450
0.0500
70,299
+0.00(+2.04%)
May 30, 2024
0.0500
0.0550
0.0490
0.0490
4,650
-0.00(-4.85%)
May 29, 2024
0.0486
0.0515
0.0464
0.0515
99,125
-0.00(-1.34%)
May 28, 2024
0.0503
0.0546
0.0480
0.0522
196,836
-0.00(-3.33%)
May 24, 2024
0.0575
0.0599
0.0435
0.0540
3,055,625
-0.01(-13.60%)
May 23, 2024
0.0661
0.0725
0.0625
0.0625
42,981
-0.02(-21.38%)
May 22, 2024
0.0738
0.0795
0.0620
0.0795
19,134
-0.00(-0.50%)
May 21, 2024
0.0672
0.0799
0.0655
0.0799
39,975
+0.01(+13.82%)
May 20, 2024
0.0725
0.0760
0.0650
0.0702
30,776
-0.01(-7.02%)
May 17, 2024
0.0755
0.0755
0.0755
0.0755
500
-0.00(-5.63%)
May 16, 2024
0.0725
0.0800
0.0725
0.0800
81,716
+0.00(+0.00%)
May 15, 2024
0.0740
0.0800
0.0677
0.0800
107,960
+0.00(+0.00%)
May 14, 2024
0.0713
0.0800
0.0707
0.0800
22,100
+0.00(+0.00%)
May 13, 2024
0.0800
0.0800
0.0726
0.0800
2,386
+0.01(+10.04%)
May 10, 2024
0.0696
0.0800
0.0696
0.0727
6,451
+0.00(+2.11%)
May 09, 2024
0.0741
0.0741
0.0675
0.0712
23,820
-0.00(-3.52%)
May 08, 2024
0.0760
0.0760
0.0700
0.0738
29,131
-0.01(-9.00%)
May 07, 2024
0.0811
0.0811
0.0700
0.0811
58,545
+0.01(+9.74%)
May 06, 2024
0.0750
0.0824
0.0707
0.0739
244,005
-0.00(-3.27%)
May 03, 2024
0.0727
0.0781
0.0680
0.0764
55,009
+0.00(+5.38%)
May 02, 2024
0.0824
0.0824
0.0725
0.0725
6,300
+0.00(+3.57%)
May 01, 2024
0.0808
0.0852
0.0700
0.0700
144,169
-0.02(-17.94%)
Apr 30, 2024
0.0794
0.0853
0.0650
0.0853
364,485
+0.01(+7.84%)
Apr 29, 2024
0.0673
0.0791
0.0596
0.0791
6,100
-0.00(-0.38%)
Apr 26, 2024
0.0646
0.0794
0.0595
0.0794
14,100
+0.01(+13.43%)
Apr 25, 2024
0.0700
0.0700
0.0641
0.0700
3,200
+0.01(+11.11%)
Apr 24, 2024
0.0650
0.0700
0.0630
0.0630
31,175
-0.00(-5.26%)
Apr 23, 2024
0.0597
0.0700
0.0595
0.0665
219,250
-0.01(-10.74%)
Apr 22, 2024
0.0775
0.0775
0.0578
0.0745
4,620
-0.00(-1.97%)
Apr 19, 2024
0.0640
0.0780
0.0600
0.0760
35,450
+0.01(+21.02%)
Apr 18, 2024
0.0629
0.0795
0.0628
0.0628
63,355
-0.02(-21.50%)
Apr 17, 2024
0.0676
0.0800
0.0654
0.0800
53,420
+0.02(+23.84%)
Apr 16, 2024
0.0612
0.0676
0.0603
0.0646
176,625
-0.00(-4.44%)
Apr 15, 2024
0.0740
0.0752
0.0421
0.0676
450,792
-0.01(-8.65%)
Apr 12, 2024
0.0793
0.0793
0.0700
0.0740
70,352
-0.00(-1.33%)
Apr 11, 2024
0.0721
0.0784
0.0706
0.0750
101,850
+0.00(+0.00%)
Apr 10, 2024
0.0774
0.0774
0.0725
0.0750
20,418
+0.01(+10.29%)
Apr 09, 2024
0.0685
0.0835
0.0668
0.0680
103,220
-0.01(-13.38%)
Apr 08, 2024
0.0785
0.0785
0.0785
0.0785
769
+0.01(+7.24%)
Apr 05, 2024
0.0782
0.0850
0.0732
0.0732
2,500
-0.01(-15.38%)
Apr 04, 2024
0.0799
0.0865
0.0750
0.0865
287,214
+0.00(+1.05%)
Apr 03, 2024
0.0631
0.0856
0.0631
0.0856
121,213
+0.02(+29.50%)
Apr 02, 2024
0.0885
0.0885
0.0661
0.0661
33,548
-0.01(-8.32%)
Apr 01, 2024
0.0783
0.0870
0.0721
0.0721
3,810
-0.00(-1.23%)
Mar 28, 2024
0.0730
0.0891
0.0665
0.0730
147,475
-0.01(-17.05%)
Mar 27, 2024
0.0790
0.0880
0.0700
0.0880
24,025
+0.00(+0.00%)
Mar 26, 2024
0.0790
0.0880
0.0790
0.0880
94,950
-0.01(-6.38%)
Mar 25, 2024
0.0760
0.0940
0.0760
0.0940
33,137
-0.00(-1.05%)
Mar 22, 2024
0.0826
0.0950
0.0750
0.0950
172,050
+0.01(+7.95%)
Mar 21, 2024
0.0885
0.0890
0.0747
0.0880
296,500
-0.00(-1.12%)
Mar 20, 2024
0.0857
0.0890
0.0818
0.0890
116,450
+0.01(+8.01%)
Mar 19, 2024
0.0698
0.0824
0.0657
0.0824
252,910
+0.01(+16.88%)
Mar 18, 2024
0.0594
0.0787
0.0594
0.0705
131,075
-0.01(-8.44%)
Mar 15, 2024
0.0690
0.0770
0.0600
0.0770
119,675
-0.00(-1.28%)
Mar 14, 2024
0.0701
0.0780
0.0650
0.0780
143,641
+0.00(+2.90%)
Mar 13, 2024
0.0786
0.0823
0.0726
0.0758
218,510
-0.01(-7.90%)
Mar 12, 2024
0.0787
0.0823
0.0705
0.0823
60,000
+0.01(+7.72%)
Mar 11, 2024
0.0809
0.0822
0.0762
0.0764
153,594
-0.00(-3.90%)
Mar 08, 2024
0.0666
0.0795
0.0650
0.0795
202,800
+0.01(+8.90%)
Mar 07, 2024
0.0790
0.0840
0.0700
0.0730
56,726
+0.00(+4.29%)
Mar 06, 2024
0.0745
0.0764
0.0700
0.0700
2,200
+0.01(+7.69%)
Mar 05, 2024
0.0743
0.0780
0.0592
0.0650
81,609
-0.02(-22.62%)
Mar 04, 2024
0.0646
0.0840
0.0592
0.0840
137,197
+0.01(+20.00%)
Mar 01, 2024
0.0665
0.0700
0.0591
0.0700
17,185
+0.00(+6.54%)
Feb 29, 2024
0.0700
0.0733
0.0646
0.0657
49,655
-0.01(-16.20%)
Feb 28, 2024
0.0696
0.0784
0.0696
0.0784
13,900
+0.01(+12.48%)
Feb 27, 2024
0.0784
0.0840
0.0697
0.0697
10,700
-0.00(-3.86%)
Feb 26, 2024
0.0585
0.0840
0.0585
0.0725
16,064
+0.00(+2.98%)
Feb 23, 2024
0.0704
0.0704
0.0704
0.0704
236
-0.00(-3.16%)
Feb 22, 2024
0.0730
0.0840
0.0704
0.0727
218,552
-0.01(-11.34%)
Feb 21, 2024
0.0776
0.0840
0.0774
0.0820
13,500
+0.00(+4.46%)
Feb 20, 2024
0.0760
0.0790
0.0751
0.0785
29,725
-0.00(-0.63%)
Feb 16, 2024
0.0832
0.0832
0.0779
0.0790
29,000
-0.00(-3.89%)
Feb 15, 2024
0.0840
0.0840
0.0822
0.0822
20,000
-0.00(-2.14%)
Feb 14, 2024
0.0780
0.0860
0.0700
0.0840
18,100
-0.00(-2.33%)
Feb 13, 2024
0.0860
0.0860
0.0776
0.0860
64,849
-0.00(-1.15%)
Feb 12, 2024
0.0870
0.0870
0.0831
0.0870
22,600
+0.00(+0.81%)
Feb 09, 2024
0.0880
0.0890
0.0800
0.0863
34,801
+0.00(+2.13%)
Feb 08, 2024
0.0848
0.0880
0.0840
0.0845
11,213
-0.00(-3.98%)
Feb 07, 2024
0.0890
0.0890
0.0755
0.0880
2,600
+0.00(+3.53%)
Feb 06, 2024
0.0701
0.0890
0.0701
0.0850
389,118
-0.00(-2.86%)
Feb 05, 2024
0.0875
0.0890
0.0800
0.0875
13,120
-0.00(-1.69%)
Feb 02, 2024
0.0890
0.0890
0.0771
0.0890
92,216
+0.01(+7.23%)
Feb 01, 2024
0.0746
0.0875
0.0740
0.0830
61,950
-0.00(-5.14%)
Jan 31, 2024
0.0875
0.0875
0.0875
0.0875
110
+0.01(+16.67%)
Jan 30, 2024
0.0711
0.0890
0.0711
0.0750
1,420
-0.01(-9.86%)
Jan 29, 2024
0.0890
0.0890
0.0709
0.0832
15,311
-0.01(-6.52%)
Jan 26, 2024
0.0795
0.0890
0.0790
0.0890
11,823
+0.01(+7.23%)
Jan 25, 2024
0.0695
0.0890
0.0695
0.0830
3,600
+0.00(+1.59%)
Jan 24, 2024
0.0830
0.0890
0.0750
0.0817
37,056
-0.00(-1.57%)
Jan 23, 2024
0.0830
0.0830
0.0830
0.0830
100
+0.01(+7.37%)
Jan 22, 2024
0.0748
0.0773
0.0748
0.0773
15,625
-0.01(-13.15%)
Jan 19, 2024
0.0762
0.0890
0.0670
0.0890
28,500
+0.01(+10.97%)
Jan 18, 2024
0.0737
0.0802
0.0723
0.0802
57,807
+0.00(+1.65%)
Jan 17, 2024
0.0670
0.0789
0.0670
0.0789
87,458
-0.00(-1.38%)
Jan 16, 2024
0.0799
0.0800
0.0660
0.0800
38,058
+0.00(+0.00%)
Jan 12, 2024
0.0751
0.0801
0.0610
0.0800
91,500
-0.00(-0.99%)
Jan 11, 2024
0.0808
0.0808
0.0808
0.0808
500
+0.01(+7.02%)
Jan 10, 2024
0.0814
0.0814
0.0755
0.0755
4,160
+0.01(+7.86%)
Jan 09, 2024
0.0824
0.0824
0.0700
0.0700
3,578
-0.01(-8.26%)
Jan 08, 2024
0.0781
0.0828
0.0763
0.0763
8,500
+0.00(+2.14%)
Jan 05, 2024
0.0770
0.0840
0.0734
0.0747
32,324
-0.00(-2.73%)
Jan 04, 2024
0.0799
0.0799
0.0700
0.0768
29,640
+0.00(+2.40%)
Jan 03, 2024
0.0700
0.0799
0.0700
0.0750
21,607
-0.00(-0.66%)
Jan 02, 2024
0.0731
0.0846
0.0708
0.0755
4,197
+0.00(+5.45%)
Dec 29, 2023
0.0752
0.0752
0.0610
0.0716
12,800
+0.01(+19.33%)
Dec 28, 2023
0.0616
0.0664
0.0600
0.0600
60,152
-0.00(-2.60%)
Dec 27, 2023
0.0567
0.0725
0.0567
0.0616
41,776
-0.00(-5.23%)
Dec 26, 2023
0.0735
0.0898
0.0501
0.0650
25,193
-0.02(-26.97%)
Dec 22, 2023
0.0760
0.0899
0.0760
0.0890
8,400
+0.01(+14.84%)
Dec 21, 2023
0.0650
0.0801
0.0650
0.0775
43,000
-0.01(-15.76%)
Dec 20, 2023
0.0538
0.0920
0.0538
0.0920
19,130
+0.00(+2.22%)
Dec 19, 2023
0.0900
0.0900
0.0719
0.0900
7,550
-0.00(-1.10%)
Dec 18, 2023
0.0670
0.0910
0.0670
0.0910
10,630
+0.00(+1.11%)
Dec 15, 2023
0.0566
0.0910
0.0566
0.0900
11,350
+0.02(+29.87%)
Dec 14, 2023
0.0875
0.0895
0.0693
0.0693
2,376
+0.01(+8.45%)
Dec 13, 2023
0.0588
0.0750
0.0550
0.0639
113,123
-0.01(-14.80%)
Dec 12, 2023
0.0750
0.0750
0.0600
0.0750
177,150
-0.01(-14.19%)
Dec 11, 2023
0.0615
0.0874
0.0601
0.0874
13,091
-0.00(-2.78%)
Dec 08, 2023
0.0899
0.0899
0.0899
0.0899
2,000
+0.01(+12.23%)
Dec 07, 2023
0.0801
0.0801
0.0801
0.0801
671
+0.00(+1.01%)
Dec 06, 2023
0.0640
0.0793
0.0640
0.0793
22,180
-0.01(-11.79%)
Dec 05, 2023
0.0715
0.0899
0.0674
0.0899
43,850
-0.00(-0.11%)
Dec 04, 2023
0.0900
0.0900
0.0716
0.0900
1,500
+0.01(+8.56%)
Dec 01, 2023
0.0722
0.0829
0.0722
0.0829
13,730
+0.01(+12.03%)
Nov 30, 2023
0.0640
0.0768
0.0640
0.0740
6,600
-0.01(-7.50%)
Nov 29, 2023
0.0799
0.0800
0.0720
0.0800
11,100
+0.01(+11.11%)
Nov 28, 2023
0.0661
0.0720
0.0661
0.0720
2,340
+0.00(+5.88%)
Nov 27, 2023
0.0696
0.0720
0.0640
0.0680
24,410
+0.00(+4.29%)
Nov 24, 2023
0.0652
0.0652
0.0652
0.0652
100
-0.01(-10.07%)
Nov 22, 2023
0.0900
0.0900
0.0680
0.0725
4,700
-0.00(-4.98%)
Nov 21, 2023
0.0875
0.0875
0.0763
0.0763
2,200
+0.01(+15.26%)
Nov 20, 2023
0.0800
0.0850
0.0662
0.0662
26,711
-0.02(-26.44%)
Nov 17, 2023
0.0777
0.0900
0.0777
0.0900
62,800
+0.02(+32.74%)
Nov 16, 2023
0.0778
0.0850
0.0678
0.0678
1,088
-0.00(-5.83%)
Nov 15, 2023
0.0925
0.0925
0.0720
0.0720
11,625
-0.00(-2.70%)
Nov 14, 2023
0.0740
0.0740
0.0652
0.0740
3,725
-0.00(-3.65%)
Nov 13, 2023
0.0768
0.0768
0.0768
0.0768
275
-0.00(-4.00%)
Nov 10, 2023
0.0900
0.0900
0.0740
0.0800
9,958
+0.00(+1.52%)
Nov 09, 2023
0.0700
0.0788
0.0700
0.0788
42,813
+0.01(+12.57%)
Nov 08, 2023
0.0788
0.0788
0.0700
0.0700
7,738
-0.00(-5.41%)
Nov 07, 2023
0.0823
0.0823
0.0700
0.0740
147,000
-0.01(-10.30%)
Nov 06, 2023
0.0700
0.0825
0.0700
0.0825
18,081
+0.00(+3.13%)
Nov 03, 2023
0.0700
0.0825
0.0700
0.0800
6,825
+0.00(+0.00%)
Nov 02, 2023
0.0741
0.0800
0.0700
0.0800
55,331
+0.00(+0.00%)
Nov 01, 2023
0.0728
0.0825
0.0728
0.0800
26,303
+0.01(+14.29%)
Oct 31, 2023
0.0700
0.0700
0.0700
0.0700
248,000
+0.00(+0.00%)
Oct 30, 2023
0.0950
0.0950
0.0700
0.0700
45,456
+0.00(+0.00%)
Oct 27, 2023
0.0700
0.0825
0.0700
0.0700
423,340
-0.01(-16.47%)
Oct 26, 2023
0.0838
0.0838
0.0838
0.0838
100
-0.01(-14.05%)
Oct 25, 2023
0.0800
0.0975
0.0800
0.0975
30,258
+0.01(+8.33%)
Oct 24, 2023
0.0652
0.0900
0.0652
0.0900
9,590
+0.01(+12.78%)
Oct 23, 2023
0.0975
0.0975
0.0781
0.0798
2,061
+0.01(+14.00%)
Oct 20, 2023
0.0865
0.0900
0.0700
0.0700
35,092
+0.00(+6.71%)
Oct 19, 2023
0.0832
0.0900
0.0656
0.0656
13,750
-0.01(-18.00%)
Oct 18, 2023
0.0775
0.0800
0.0667
0.0800
21,479
-0.01(-8.36%)
Oct 17, 2023
0.0837
0.0913
0.0700
0.0873
24,200
+0.00(+4.30%)
Oct 16, 2023
0.0754
0.0837
0.0670
0.0837
5,778
+0.00(+3.08%)
Oct 13, 2023
0.0750
0.0812
0.0741
0.0812
10,850
+0.00(+5.18%)
Oct 12, 2023
0.0725
0.0800
0.0725
0.0772
10,500
-0.00(-4.93%)
Oct 11, 2023
0.0815
0.0815
0.0812
0.0812
600
+0.00(+3.31%)
Oct 10, 2023
0.0750
0.0786
0.0750
0.0786
29,300
+0.01(+19.09%)
Oct 09, 2023
0.0825
0.0825
0.0650
0.0660
21,687
-0.01(-11.29%)
Oct 06, 2023
0.0817
0.0856
0.0744
0.0744
19,760
-0.01(-7.35%)
Oct 05, 2023
0.0700
0.0850
0.0700
0.0803
32,850
+0.00(+4.02%)
Oct 04, 2023
0.0769
0.0843
0.0769
0.0772
5,615
-0.00(-1.66%)
Oct 03, 2023
0.0785
0.0870
0.0785
0.0785
5,760
-0.00(-0.13%)
Oct 02, 2023
0.0875
0.0875
0.0700
0.0786
78,318
-0.00(-1.75%)
Sep 29, 2023
0.0845
0.0916
0.0700
0.0800
98,623
-0.00(-5.33%)
Sep 28, 2023
0.0847
0.0895
0.0790
0.0845
137,238
+0.00(+1.20%)
Sep 27, 2023
0.0902
0.0902
0.0766
0.0835
1,690
+0.00(+2.08%)
Sep 26, 2023
0.0725
0.0940
0.0705
0.0818
3,719
-0.00(-3.08%)
Sep 25, 2023
0.0821
0.0892
0.0750
0.0844
35,673
-0.00(-0.82%)
Sep 22, 2023
0.0876
0.0960
0.0720
0.0851
69,205
-0.01(-7.80%)
Sep 21, 2023
0.0875
0.1000
0.0875
0.0923
30,227
-0.01(-12.26%)
Sep 20, 2023
0.1023
0.1052
0.0970
0.1052
36,700
+0.01(+10.62%)
Sep 19, 2023
0.1032
0.1038
0.0940
0.0951
17,223
-0.01(-9.00%)
Sep 18, 2023
0.0970
0.1049
0.0963
0.1045
98,087
-0.01(-5.00%)
Sep 15, 2023
0.0993
0.1100
0.0897
0.1100
131,820
+0.02(+22.22%)
Sep 14, 2023
0.1000
0.1015
0.0860
0.0900
235,790
-0.01(-10.00%)
Sep 13, 2023
0.1081
0.1081
0.0798
0.1000
148,988
+0.00(+0.00%)
Sep 12, 2023
0.1120
0.1120
0.1000
0.1000
39,340
+0.00(+0.00%)
Sep 11, 2023
0.0880
0.1123
0.0868
0.1000
238,421
+0.00(+0.00%)
Sep 08, 2023
0.1050
0.1079
0.0819
0.1000
204,978
+0.01(+11.11%)
Sep 07, 2023
0.1089
0.1115
0.0900
0.0900
193,456
-0.01(-10.89%)
Sep 06, 2023
0.0893
0.1210
0.0700
0.1010
807,511
+0.02(+30.32%)
Sep 05, 2023
0.0723
0.0837
0.0700
0.0775
17,500
+0.01(+10.71%)
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.