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
China Pharma Holdings
(NY:
CPHI
)
0.2370
-0.0128 (-5.12%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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 (%)
Sep 29, 2023
0.1376
0.1530
0.1373
0.1480
603,491
+0.01(+9.06%)
Sep 28, 2023
0.1400
0.1470
0.1351
0.1357
420,483
-0.00(-2.37%)
Sep 27, 2023
0.1300
0.1397
0.1300
0.1390
488,600
+0.00(+3.12%)
Sep 26, 2023
0.1388
0.1390
0.1303
0.1348
302,532
-0.00(-1.61%)
Sep 25, 2023
0.1379
0.1390
0.1310
0.1370
310,758
-0.00(-1.44%)
Sep 22, 2023
0.1400
0.1454
0.1307
0.1390
543,171
+0.00(+2.58%)
Sep 21, 2023
0.1400
0.1450
0.1313
0.1355
658,447
-0.01(-6.49%)
Sep 20, 2023
0.1410
0.1483
0.1355
0.1449
1,058,828
+0.00(+0.63%)
Sep 19, 2023
0.1400
0.1633
0.1400
0.1440
3,338,735
+0.00(+1.34%)
Sep 18, 2023
0.1450
0.1523
0.1406
0.1421
305,564
-0.01(-4.63%)
Sep 15, 2023
0.1540
0.1574
0.1411
0.1490
263,914
-0.00(-3.18%)
Sep 14, 2023
0.1530
0.1548
0.1400
0.1539
324,128
+0.01(+5.41%)
Sep 13, 2023
0.1485
0.1550
0.1392
0.1460
833,702
+0.00(+3.03%)
Sep 12, 2023
0.1486
0.1499
0.1359
0.1417
375,315
-0.01(-4.26%)
Sep 11, 2023
0.1420
0.1483
0.1380
0.1480
412,264
+0.01(+4.82%)
Sep 08, 2023
0.1379
0.1451
0.1341
0.1412
783,740
-0.01(-7.11%)
Sep 07, 2023
0.1827
0.1843
0.1480
0.1520
4,583,784
-0.00(-2.56%)
Sep 06, 2023
0.1625
0.1670
0.1505
0.1560
398,109
-0.01(-3.35%)
Sep 05, 2023
0.1600
0.1689
0.1550
0.1614
778,805
-0.01(-4.38%)
Sep 01, 2023
0.1669
0.1699
0.1482
0.1688
615,081
+0.01(+5.50%)
Aug 31, 2023
0.2051
0.2130
0.1377
0.1600
3,215,157
-0.05(-23.44%)
Aug 30, 2023
0.2200
0.2248
0.2022
0.2090
473,112
-0.00(-2.06%)
Aug 29, 2023
0.1920
0.2287
0.1920
0.2134
862,250
+0.01(+3.59%)
Aug 28, 2023
0.2300
0.3544
0.1104
0.2060
4,078,090
-0.02(-8.04%)
Aug 25, 2023
0.2282
0.2359
0.2140
0.2240
488,244
-0.01(-2.40%)
Aug 24, 2023
0.2569
0.2760
0.2200
0.2295
1,230,013
-0.02(-6.33%)
Aug 23, 2023
0.2700
0.2700
0.2300
0.2450
1,253,688
-0.05(-16.89%)
Aug 22, 2023
0.2600
0.3540
0.2310
0.2948
3,115,146
+0.02(+6.04%)
Aug 21, 2023
0.2800
0.3500
0.2300
0.2780
21,351,232
+0.06(+26.94%)
Aug 18, 2023
0.2380
0.2380
0.2117
0.2190
80,795
+0.00(+1.39%)
Aug 17, 2023
0.2380
0.2380
0.2102
0.2160
236,323
-0.01(-5.39%)
Aug 16, 2023
0.2355
0.2400
0.2149
0.2283
217,246
-0.01(-3.06%)
Aug 15, 2023
0.2400
0.2588
0.2318
0.2355
317,277
+0.00(+1.25%)
Aug 14, 2023
0.2410
0.2488
0.2306
0.2326
139,249
-0.02(-6.40%)
Aug 11, 2023
0.2410
0.2550
0.2102
0.2485
365,548
-0.00(-0.20%)
Aug 10, 2023
0.2600
0.2616
0.2404
0.2490
442,360
-0.01(-5.32%)
Aug 09, 2023
0.3110
0.3130
0.2600
0.2630
1,684,400
-0.01(-3.59%)
Aug 08, 2023
0.2600
0.2840
0.2585
0.2728
59,453
+0.01(+4.96%)
Aug 07, 2023
0.2600
0.2730
0.2520
0.2599
247,917
-0.00(-0.46%)
Aug 04, 2023
0.2764
0.2799
0.2603
0.2611
159,896
-0.01(-5.26%)
Aug 03, 2023
0.3160
0.3200
0.2271
0.2756
1,070,828
-0.04(-13.87%)
Aug 02, 2023
0.3200
0.3399
0.3105
0.3200
74,231
-0.00(-0.37%)
Aug 01, 2023
0.3206
0.3300
0.3161
0.3212
74,206
-0.00(-0.37%)
Jul 31, 2023
0.3290
0.3332
0.3210
0.3224
44,956
-0.00(-0.80%)
Jul 28, 2023
0.3202
0.3294
0.3200
0.3250
56,403
-0.00(-0.28%)
Jul 27, 2023
0.3210
0.3399
0.3201
0.3259
60,966
-0.00(-0.97%)
Jul 26, 2023
0.3160
0.3770
0.3160
0.3291
251,279
+0.01(+2.08%)
Jul 25, 2023
0.3249
0.3300
0.3100
0.3224
90,639
+0.00(+0.75%)
Jul 24, 2023
0.3340
0.3360
0.3155
0.3200
66,458
+0.00(+0.00%)
Jul 21, 2023
0.3200
0.3298
0.3155
0.3200
40,925
+0.00(+0.00%)
Jul 20, 2023
0.3400
0.3400
0.3200
0.3200
91,645
+0.00(+0.79%)
Jul 19, 2023
0.3300
0.3479
0.3151
0.3175
271,706
-0.01(-3.47%)
Jul 18, 2023
0.3400
0.3530
0.3251
0.3289
460,308
-0.01(-4.03%)
Jul 17, 2023
0.3800
0.3846
0.3426
0.3427
66,148
-0.01(-4.01%)
Jul 14, 2023
0.3589
0.3900
0.3491
0.3570
582,271
-0.00(-0.83%)
Jul 13, 2023
0.3460
0.3700
0.3350
0.3600
52,240
+0.01(+3.84%)
Jul 12, 2023
0.3469
0.3549
0.3353
0.3467
94,916
-0.01(-2.61%)
Jul 11, 2023
0.3510
0.3678
0.3450
0.3560
54,679
+0.00(+1.14%)
Jul 10, 2023
0.3430
0.3700
0.3401
0.3520
128,671
+0.01(+2.12%)
Jul 07, 2023
0.3361
0.3499
0.3330
0.3447
84,626
+0.00(+0.35%)
Jul 06, 2023
0.3540
0.3548
0.3410
0.3435
28,528
-0.01(-2.94%)
Jul 05, 2023
0.3700
0.3750
0.3411
0.3539
138,547
-0.01(-3.46%)
Jul 03, 2023
0.3400
0.4100
0.3310
0.3666
418,795
+0.03(+7.48%)
Jun 30, 2023
0.3310
0.3590
0.3310
0.3411
93,254
+0.01(+2.71%)
Jun 29, 2023
0.3449
0.3520
0.3310
0.3321
121,839
+0.00(+0.03%)
Jun 28, 2023
0.3500
0.3500
0.3300
0.3320
54,240
-0.01(-1.54%)
Jun 27, 2023
0.3300
0.3426
0.3300
0.3372
73,767
+0.00(+1.26%)
Jun 26, 2023
0.3361
0.3430
0.3300
0.3330
56,920
-0.01(-2.92%)
Jun 23, 2023
0.3500
0.3649
0.3300
0.3430
216,125
-0.01(-2.86%)
Jun 22, 2023
0.3716
0.3759
0.3510
0.3531
249,941
-0.02(-6.07%)
Jun 21, 2023
0.3689
0.3779
0.3510
0.3759
200,259
+0.02(+4.42%)
Jun 20, 2023
0.3789
0.3790
0.3502
0.3600
177,014
-0.00(-0.25%)
Jun 16, 2023
0.3800
0.3800
0.3543
0.3609
158,090
-0.01(-2.43%)
Jun 15, 2023
0.3800
0.3800
0.3500
0.3699
237,834
-0.00(-0.03%)
May 08, 2023
0.3600
0.4296
0.3300
0.3700
1,080,892
+0.02(+6.94%)
May 05, 2023
0.3800
0.3850
0.3450
0.3460
221,975
-0.03(-8.22%)
May 04, 2023
0.3735
0.3870
0.3445
0.3770
235,204
-0.01(-2.08%)
May 03, 2023
0.3977
0.3977
0.3500
0.3850
455,283
-0.02(-6.10%)
May 02, 2023
0.4200
0.4950
0.3787
0.4100
1,177,214
+0.00(+0.00%)
May 01, 2023
0.3900
0.5390
0.3499
0.4100
3,364,276
+0.05(+13.89%)
Apr 28, 2023
0.3600
0.4590
0.3311
0.3600
2,342,928
+0.02(+6.82%)
Apr 27, 2023
0.3200
0.3389
0.2980
0.3370
202,821
+0.03(+9.70%)
Apr 26, 2023
0.3399
0.3399
0.3063
0.3072
74,331
-0.03(-9.67%)
Apr 25, 2023
0.3045
0.3534
0.2990
0.3401
210,843
+0.04(+13.33%)
Apr 24, 2023
0.3300
0.3350
0.2900
0.3001
297,175
-0.03(-9.06%)
Apr 21, 2023
0.3400
0.3948
0.3300
0.3300
246,550
-0.04(-9.81%)
Apr 20, 2023
0.3600
0.3999
0.3410
0.3659
180,326
+0.01(+1.64%)
Apr 19, 2023
0.3921
0.4082
0.3490
0.3600
125,149
-0.03(-7.72%)
Apr 18, 2023
0.4180
0.4489
0.3797
0.3901
500,464
-0.03(-6.90%)
Apr 17, 2023
0.3490
0.4425
0.3312
0.4190
1,198,610
+0.07(+20.40%)
Apr 14, 2023
0.3232
0.4800
0.3195
0.3480
384,795
+0.00(+1.05%)
Apr 13, 2023
0.3210
0.3448
0.3210
0.3444
92,184
+0.02(+7.42%)
Apr 12, 2023
0.3151
0.3374
0.3121
0.3206
75,750
-0.02(-5.18%)
Apr 11, 2023
0.3400
0.3500
0.3230
0.3381
29,358
-0.00(-0.53%)
Apr 10, 2023
0.3400
0.3470
0.3300
0.3399
35,969
-0.01(-2.61%)
Apr 06, 2023
0.3388
0.3490
0.3200
0.3490
107,812
+0.01(+2.35%)
Apr 05, 2023
0.3700
0.5200
0.3400
0.3410
1,377,875
-0.02(-6.63%)
Apr 04, 2023
0.3700
0.4100
0.3600
0.3652
30,608
-0.03(-7.52%)
Apr 03, 2023
0.3705
0.4116
0.3600
0.3949
49,652
+0.00(+1.26%)
Mar 31, 2023
0.3880
0.3978
0.3687
0.3900
44,590
-0.01(-2.50%)
Mar 30, 2023
0.3736
0.4300
0.3736
0.4000
166,976
+0.02(+5.88%)
Mar 29, 2023
0.3700
0.3999
0.3441
0.3778
192,722
+0.02(+4.94%)
Mar 28, 2023
0.3579
0.3614
0.3501
0.3600
43,031
-0.00(-0.41%)
Mar 27, 2023
0.3700
0.3799
0.3462
0.3615
45,680
+0.00(+0.75%)
Mar 24, 2023
0.3700
0.3799
0.3500
0.3588
73,912
-0.02(-4.12%)
Mar 23, 2023
0.3405
0.3822
0.3405
0.3742
71,805
+0.01(+3.94%)
Mar 22, 2023
0.3600
0.3777
0.3306
0.3600
193,477
-0.01(-2.70%)
Mar 21, 2023
0.3905
0.3959
0.3606
0.3700
176,193
-0.03(-7.50%)
Mar 20, 2023
0.4200
0.4400
0.3611
0.4000
90,475
-0.02(-3.78%)
Mar 17, 2023
0.4125
0.4300
0.4000
0.4157
73,644
-0.00(-0.91%)
Mar 16, 2023
0.4400
0.4699
0.4000
0.4195
100,416
-0.02(-4.94%)
Mar 15, 2023
0.4770
0.4770
0.4408
0.4413
92,064
-0.05(-9.94%)
Mar 14, 2023
0.4733
0.4950
0.4504
0.4900
35,230
+0.01(+2.08%)
Mar 13, 2023
0.4911
0.4911
0.4500
0.4800
176,559
-0.03(-5.19%)
Mar 10, 2023
0.5139
0.5139
0.4806
0.5063
136,190
-0.00(-0.96%)
Mar 09, 2023
0.5500
0.5500
0.5101
0.5112
146,499
-0.07(-11.86%)
Mar 08, 2023
0.5941
0.6000
0.5710
0.5800
120,008
-0.02(-2.80%)
Mar 07, 2023
0.6110
0.6300
0.5710
0.5967
159,796
-0.03(-5.29%)
Mar 06, 2023
0.5900
0.6900
0.5700
0.6300
428,705
-0.00(-0.32%)
Mar 03, 2023
0.7500
0.7500
0.6300
0.6320
457,661
-0.06(-8.41%)
Mar 02, 2023
0.7000
0.7310
0.6300
0.6900
381,674
-0.00(-0.58%)
Mar 01, 2023
0.7700
0.8000
0.6900
0.6940
720,110
+0.02(+2.97%)
Feb 28, 2023
0.7960
0.7960
0.6310
0.6740
255,843
-0.05(-6.39%)
Feb 27, 2023
0.8400
0.8400
0.7000
0.7200
177,302
-0.15(-17.24%)
Feb 24, 2023
0.8820
0.8820
0.7900
0.8700
165,917
-0.04(-4.29%)
Feb 23, 2023
1.000
0.9530
0.8500
0.9090
53,392
+0.00(+0.11%)
Feb 22, 2023
0.9350
0.9350
0.8800
0.9080
78,363
-0.01(-1.20%)
Feb 21, 2023
1.000
0.9900
0.8890
0.9190
118,197
-0.04(-4.27%)
Feb 17, 2023
0.9710
0.9950
0.9300
0.9600
70,335
-0.01(-1.13%)
Feb 16, 2023
1.000
1.000
0.9610
0.9710
89,148
-0.03(-2.90%)
Feb 15, 2023
1.000
1.010
0.9600
1.000
43,854
+0.01(+1.32%)
Feb 14, 2023
0.9710
1.014
0.9570
0.9870
53,069
+0.02(+1.86%)
Feb 13, 2023
1.025
1.025
0.9590
0.9690
80,820
-0.07(-6.83%)
Feb 10, 2023
1.100
1.100
0.9450
1.040
83,254
+0.06(+6.12%)
Feb 09, 2023
1.000
1.049
0.9310
0.9800
106,030
-0.07(-7.11%)
Feb 08, 2023
1.040
1.127
1.023
1.055
82,341
+0.01(+1.34%)
Feb 07, 2023
1.041
1.090
1.031
1.041
108,160
-0.06(-5.36%)
Feb 06, 2023
1.148
1.150
1.050
1.100
158,299
-0.02(-1.70%)
Feb 03, 2023
1.101
1.149
1.081
1.119
95,770
+0.04(+3.80%)
Feb 02, 2023
1.150
1.150
1.053
1.078
165,581
-0.02(-2.00%)
Feb 01, 2023
1.100
1.120
1.050
1.100
162,284
+0.03(+2.80%)
Jan 31, 2023
1.085
1.085
1.028
1.070
92,225
+0.02(+2.20%)
Jan 30, 2023
1.055
1.073
1.025
1.047
115,912
+0.02(+2.05%)
Jan 27, 2023
1.050
1.079
1.020
1.026
124,243
-0.02(-2.19%)
Jan 26, 2023
1.101
1.148
1.030
1.049
294,205
-0.06(-5.24%)
Jan 25, 2023
1.128
1.130
1.064
1.107
72,909
-0.05(-4.57%)
Jan 24, 2023
1.043
1.160
1.043
1.160
338,344
+0.09(+8.31%)
Jan 23, 2023
1.073
1.130
1.023
1.071
119,277
-0.02(-1.56%)
Jan 20, 2023
1.071
1.111
1.015
1.088
198,230
+0.07(+6.98%)
Jan 19, 2023
1.027
1.081
1.010
1.017
82,652
-0.03(-3.24%)
Jan 18, 2023
1.140
1.142
1.000
1.051
159,364
-0.03(-3.04%)
Jan 17, 2023
1.112
1.163
1.050
1.084
117,438
-0.06(-4.91%)
Jan 13, 2023
1.134
1.179
1.111
1.140
101,861
-0.03(-2.48%)
Jan 12, 2023
1.125
1.212
1.090
1.169
273,506
+0.05(+4.37%)
Jan 11, 2023
1.086
1.180
1.052
1.120
141,686
+0.07(+6.87%)
Jan 10, 2023
1.090
1.090
1.035
1.048
84,969
-0.02(-2.06%)
Jan 09, 2023
1.090
1.106
1.000
1.070
189,607
+0.04(+4.19%)
Jan 06, 2023
1.070
1.070
1.002
1.027
132,521
-0.03(-3.11%)
Jan 05, 2023
0.9960
1.110
0.9100
1.060
268,255
+0.09(+9.28%)
Jan 04, 2023
0.9200
1.025
0.8500
0.9700
281,894
+0.10(+11.49%)
Jan 03, 2023
1.046
1.046
0.8000
0.8700
274,401
-0.09(-9.28%)
Dec 30, 2022
1.000
1.050
0.9450
0.9590
143,080
-0.06(-5.98%)
Dec 29, 2022
1.080
1.080
0.9790
1.020
113,287
-0.04(-3.77%)
Dec 28, 2022
1.159
1.170
1.035
1.060
245,741
+0.03(+2.71%)
Dec 27, 2022
1.140
1.200
1.030
1.032
106,442
-0.14(-11.57%)
Dec 23, 2022
1.186
1.200
1.125
1.167
39,741
-0.01(-1.10%)
Dec 22, 2022
1.100
1.213
1.103
1.180
94,372
+0.00(+0.08%)
Dec 21, 2022
1.080
1.230
1.075
1.179
129,122
+0.00(+0.00%)
Dec 20, 2022
1.100
1.199
1.100
1.179
88,196
+0.01(+0.68%)
Dec 19, 2022
1.265
1.265
1.150
1.171
167,768
-0.09(-7.43%)
Dec 16, 2022
1.076
1.319
1.074
1.265
430,427
+0.19(+18.22%)
Dec 15, 2022
1.149
1.198
1.060
1.070
232,811
-0.12(-10.01%)
Dec 14, 2022
1.100
1.199
1.030
1.189
274,192
-0.05(-3.96%)
Dec 13, 2022
1.489
1.600
1.130
1.238
1,152,129
-0.17(-11.89%)
Dec 12, 2022
1.145
1.501
1.051
1.405
1,611,812
+0.31(+27.84%)
Dec 09, 2022
1.038
1.180
1.010
1.099
227,649
+0.06(+5.67%)
Dec 08, 2022
1.100
1.140
1.035
1.040
211,363
-0.04(-3.88%)
Dec 07, 2022
1.150
1.230
1.000
1.082
317,424
-0.12(-10.36%)
Dec 06, 2022
1.400
1.390
1.150
1.207
426,374
-0.42(-25.95%)
Dec 05, 2022
1.300
2.459
1.300
1.630
5,331,671
+0.50(+44.38%)
Dec 02, 2022
1.100
1.180
1.050
1.129
33,139
+0.01(+1.16%)
Dec 01, 2022
1.300
1.300
1.116
1.116
40,262
-0.09(-7.54%)
Nov 30, 2022
1.400
1.400
1.111
1.207
146,391
+0.01(+0.42%)
Nov 29, 2022
1.118
1.220
1.050
1.202
137,573
+0.07(+6.65%)
Nov 28, 2022
1.109
1.150
1.021
1.127
10,101
+0.07(+6.82%)
Nov 25, 2022
1.144
1.149
1.000
1.055
20,942
+0.01(+0.67%)
Nov 23, 2022
1.029
1.060
0.9900
1.048
10,803
+0.03(+3.25%)
Nov 22, 2022
0.9320
1.020
0.9320
1.015
16,572
+0.07(+6.95%)
Nov 21, 2022
1.066
1.087
0.9030
0.9490
41,028
-0.11(-10.13%)
Nov 18, 2022
1.182
1.190
1.016
1.056
32,428
-0.10(-8.49%)
Nov 17, 2022
1.085
1.169
1.085
1.154
6,607
-0.01(-0.69%)
Nov 16, 2022
1.260
1.260
1.115
1.162
6,455
-0.04(-3.17%)
Nov 15, 2022
1.200
1.255
1.173
1.200
11,852
+0.05(+4.35%)
Nov 14, 2022
1.104
1.186
1.104
1.150
7,336
-0.04(-3.04%)
Nov 11, 2022
1.200
1.230
1.104
1.186
14,942
+0.07(+6.08%)
Nov 10, 2022
1.117
1.250
1.117
1.118
15,085
+0.05(+5.08%)
Nov 09, 2022
1.140
1.227
1.064
1.064
24,902
-0.09(-7.56%)
Nov 08, 2022
1.100
1.200
1.100
1.151
12,019
+0.00(+0.09%)
Nov 07, 2022
1.208
1.236
1.120
1.150
20,137
-0.04(-3.20%)
Nov 04, 2022
1.200
1.250
1.112
1.188
5,867
-0.01(-1.00%)
Nov 03, 2022
1.200
1.255
1.147
1.200
24,318
-0.04(-3.23%)
Nov 02, 2022
1.290
1.290
1.235
1.240
5,209
-0.02(-1.27%)
Nov 01, 2022
1.310
1.310
1.214
1.256
22,020
+0.01(+0.40%)
Oct 31, 2022
1.225
1.325
1.211
1.251
16,346
-0.06(-4.50%)
Oct 28, 2022
1.250
1.319
1.240
1.310
13,299
-0.00(-0.30%)
Oct 27, 2022
1.309
1.350
1.250
1.314
19,324
+0.00(+0.15%)
Oct 26, 2022
1.365
1.395
1.301
1.312
18,493
-0.05(-3.88%)
Oct 25, 2022
1.289
1.365
1.289
1.365
8,825
+0.06(+5.00%)
Oct 24, 2022
1.400
1.400
1.300
1.300
49,836
-0.09(-6.47%)
Oct 21, 2022
1.410
1.427
1.335
1.390
19,989
-0.06(-4.40%)
Oct 20, 2022
1.480
1.509
1.360
1.454
50,190
-0.07(-4.72%)
Oct 19, 2022
1.348
1.535
1.280
1.526
125,389
+0.26(+20.16%)
Oct 18, 2022
1.335
1.350
1.270
1.270
19,056
-0.05(-3.93%)
Oct 17, 2022
1.315
1.323
1.301
1.322
8,176
+0.01(+0.92%)
Oct 14, 2022
1.334
1.375
1.300
1.310
25,236
-0.06(-4.73%)
Oct 13, 2022
1.450
1.500
1.320
1.375
83,936
+0.04(+3.38%)
Oct 12, 2022
1.365
1.550
1.315
1.330
75,259
+0.01(+0.76%)
Oct 11, 2022
1.301
1.415
1.300
1.320
8,303
+0.02(+1.54%)
Oct 10, 2022
1.415
1.415
1.300
1.300
10,248
-0.05(-3.42%)
Oct 07, 2022
1.436
1.495
1.329
1.346
17,052
-0.09(-6.27%)
Oct 06, 2022
1.440
1.540
1.414
1.436
22,725
-0.00(-0.28%)
Oct 05, 2022
1.503
1.536
1.410
1.440
12,850
-0.02(-1.50%)
Oct 04, 2022
1.400
1.590
1.401
1.462
21,351
+0.06(+4.43%)
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.