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
Aurora Cannabis Inc
(OP:
ACBFF
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2016
1.064
1.090
1.040
1.060
163,240
+0.02(+1.92%)
Sep 29, 2016
1.040
1.050
1.020
1.040
126,732
+0.00(+0.00%)
Sep 28, 2016
1.040
1.040
0.9800
1.040
185,840
+0.02(+1.46%)
Sep 27, 2016
1.037
1.060
1.000
1.025
157,349
+0.00(+0.49%)
Sep 26, 2016
1.008
1.050
1.004
1.020
168,566
+0.01(+1.35%)
Sep 23, 2016
0.9665
1.040
0.9178
1.006
370,517
+0.01(+0.68%)
Sep 22, 2016
1.110
1.120
0.9910
0.9996
421,469
-0.09(-7.90%)
Sep 21, 2016
1.050
1.090
1.028
1.085
237,058
+0.07(+7.04%)
Sep 20, 2016
0.9670
1.014
0.9550
1.014
226,155
+0.07(+7.30%)
Sep 19, 2016
0.9439
0.9537
0.9154
0.9450
176,264
+0.04(+4.69%)
Sep 16, 2016
0.8935
0.9500
0.8935
0.9027
261,581
+0.02(+2.70%)
Sep 15, 2016
0.8199
0.8800
0.8160
0.8790
123,632
+0.07(+8.16%)
Sep 14, 2016
0.7978
0.8150
0.7884
0.8127
78,871
+0.00(+0.46%)
Sep 13, 2016
0.8236
0.8236
0.8002
0.8090
29,664
-0.02(-2.46%)
Sep 12, 2016
0.8160
0.8361
0.8001
0.8294
187,581
+0.02(+2.62%)
Sep 09, 2016
0.8220
0.8440
0.7419
0.8082
173,852
-0.01(-1.73%)
Sep 08, 2016
0.8430
0.8440
0.8105
0.8224
217,305
+0.01(+0.83%)
Sep 07, 2016
0.8010
0.8180
0.7793
0.8156
133,894
+0.05(+7.21%)
Sep 06, 2016
0.7720
0.7830
0.7495
0.7608
242,856
+0.03(+4.22%)
Sep 02, 2016
0.7300
0.7300
0.7300
0
+0.06(+9.18%)
Sep 01, 2016
0.6656
0.6922
0.6400
0.6686
95,907
+0.04(+6.38%)
Aug 31, 2016
0.6451
0.6879
0.5958
0.6285
302,794
-0.06(-9.07%)
Aug 30, 2016
0.8725
0.8870
0.6816
0.6912
275,533
-0.11(-13.67%)
Aug 29, 2016
0.6618
0.8575
0.6465
0.8006
520,058
+0.15(+23.50%)
Aug 26, 2016
0.5860
0.6581
0.5800
0.6483
182,206
+0.07(+12.51%)
Aug 25, 2016
0.5773
0.5832
0.5500
0.5762
233,896
+0.02(+4.48%)
Aug 24, 2016
0.5234
0.5782
0.5234
0.5515
94,611
+0.03(+6.13%)
Aug 23, 2016
0.5008
0.5245
0.4980
0.5196
25,381
+0.03(+7.21%)
Aug 22, 2016
0.4966
0.5064
0.4809
0.4847
58,237
-0.02(-3.04%)
Aug 19, 2016
0.5058
0.5100
0.4881
0.4999
57,144
-0.00(-0.62%)
Aug 18, 2016
0.5110
0.5130
0.5030
0.5030
27,785
+0.01(+2.24%)
Aug 17, 2016
0.5125
0.5260
0.4920
0.4920
47,846
-0.03(-5.20%)
Aug 16, 2016
0.5020
0.5290
0.5020
0.5190
20,260
+0.01(+2.69%)
Aug 15, 2016
0.4920
0.5206
0.4920
0.5054
56,380
+0.04(+8.13%)
Aug 12, 2016
0.5100
0.5100
0.4655
0.4674
96,634
-0.04(-7.45%)
Aug 11, 2016
0.5406
0.5430
0.5033
0.5050
182,719
-0.00(-0.96%)
Aug 10, 2016
0.4960
0.5190
0.4908
0.5099
55,639
+0.03(+6.25%)
Aug 09, 2016
0.4659
0.5045
0.4632
0.4799
185,255
+0.00(+1.03%)
Aug 08, 2016
0.4219
0.5371
0.4219
0.4750
126,838
-0.03(-5.00%)
Aug 05, 2016
0.4346
0.5289
0.4346
0.5000
391,333
+0.07(+15.21%)
Aug 04, 2016
0.4083
0.4352
0.4050
0.4340
101,509
+0.07(+19.49%)
Aug 03, 2016
0.3475
0.3643
0.3400
0.3632
237,902
+0.02(+6.29%)
Aug 02, 2016
0.3400
0.3489
0.3392
0.3417
36,006
+0.00(+0.50%)
Aug 01, 2016
0.3423
0.3544
0.3400
0.3400
9,556
-0.00(-1.16%)
Jul 29, 2016
0.3440
0.3510
0.3299
0.3440
85,896
+0.00(+1.30%)
Jul 28, 2016
0.3315
0.3430
0.3315
0.3396
103,534
+0.02(+6.13%)
Jul 27, 2016
0.3257
0.3400
0.3169
0.3200
89,625
-0.02(-5.55%)
Jul 26, 2016
0.3365
0.3388
0.3203
0.3388
17,190
+0.00(+0.77%)
Jul 25, 2016
0.3406
0.3418
0.3300
0.3362
25,675
-0.00(-1.12%)
Jul 22, 2016
0.3400
0.3400
0.3359
0.3400
15,016
-0.00(-1.45%)
Jul 21, 2016
0.3457
0.3458
0.3320
0.3450
108,327
+0.00(+1.14%)
Jul 20, 2016
0.3398
0.3411
0.3393
0.3411
31,309
+0.01(+1.55%)
Jul 19, 2016
0.3368
0.3385
0.3283
0.3359
36,800
+0.01(+1.62%)
Jul 18, 2016
0.3487
0.3487
0.3300
0.3306
105,500
-0.02(-6.78%)
Jul 15, 2016
0.3580
0.3580
0.3545
0.3546
10,528
-0.01(-1.47%)
Jul 14, 2016
0.3600
0.3600
0.3472
0.3599
17,468
+0.00(+0.84%)
Jul 13, 2016
0.3582
0.3582
0.3569
0.3569
4,100
-0.00(-0.34%)
Jul 12, 2016
0.3942
0.3942
0.3500
0.3581
40,881
+0.02(+4.86%)
Jul 11, 2016
0.3500
0.3600
0.3370
0.3415
41,220
-0.01(-1.53%)
Jul 08, 2016
0.3630
0.3468
0.3468
31,750
-0.02(-4.46%)
Jul 07, 2016
0.3680
0.3680
0.3626
0.3630
7,815
-0.01(-1.71%)
Jul 05, 2016
0.3766
0.3800
0.3620
0.3693
30,236
+0.03(+8.62%)
Jul 01, 2016
0.3400
0.3400
0.3400
0
-0.03(-7.66%)
Jun 30, 2016
0.3167
0.3682
0.3167
0.3682
27,640
+0.01(+2.28%)
Jun 29, 2016
0.3600
0.3600
0.3600
0.3600
57,498
+0.00(+0.00%)
Jun 28, 2016
0.3622
0.3680
0.3600
0.3600
99,202
-0.00(-0.83%)
Jun 27, 2016
0.3670
0.3689
0.3550
0.3630
25,750
-0.00(-0.55%)
Jun 24, 2016
0.3790
0.3790
0.3650
0.3650
6,500
-0.01(-2.80%)
Jun 23, 2016
0.3792
0.3846
0.3721
0.3755
25,425
-0.00(-0.03%)
Jun 22, 2016
0.3880
0.3880
0.3750
0.3756
40,313
-0.01(-2.94%)
Jun 21, 2016
0.3960
0.3960
0.3870
0.3870
3,500
+0.02(+4.60%)
Jun 20, 2016
0.3890
0.3890
0.3695
0.3700
6,625
-0.01(-2.26%)
Jun 17, 2016
0.3795
0.3800
0.3785
0.3785
6,475
+0.00(+0.95%)
Jun 16, 2016
0.3714
0.3810
0.3714
0.3750
4,871
-0.01(-1.32%)
Jun 15, 2016
0.3901
0.3930
0.3735
0.3800
53,421
-0.01(-3.58%)
Jun 14, 2016
0.3895
0.3941
0.3860
0.3941
3,935
+0.01(+3.71%)
Jun 13, 2016
0.3883
0.3883
0.3690
0.3800
24,223
-0.01(-3.55%)
Jun 10, 2016
0.4034
0.4140
0.3940
0.3940
21,899
-0.00(-0.68%)
Jun 09, 2016
0.4162
0.4250
0.3967
0.3967
36,405
-0.02(-5.55%)
Jun 08, 2016
0.4160
0.4302
0.4160
0.4200
9,940
+0.01(+2.76%)
Jun 07, 2016
0.4120
0.4120
0.4087
0.4087
43,950
+0.00(+0.22%)
Jun 06, 2016
0.4000
0.4100
0.3921
0.4078
28,530
+0.03(+7.03%)
Jun 03, 2016
0.4000
0.4000
0.3800
0.3810
38,305
-0.02(-3.79%)
Jun 02, 2016
0.3700
0.4128
0.3700
0.3960
26,092
-0.01(-3.57%)
Jun 01, 2016
0.3800
0.4139
0.3800
0.4107
23,927
+0.04(+9.32%)
May 31, 2016
0.3710
0.3860
0.3600
0.3757
21,085
+0.01(+1.54%)
May 27, 2016
0.3700
0.3700
0.3700
0
-0.00(-0.46%)
May 26, 2016
0.3717
0.3717
0.3717
0.3717
2,500
+0.01(+2.45%)
May 25, 2016
0.3660
0.3660
0.3606
0.3628
28,522
-0.00(-0.06%)
May 24, 2016
0.3630
0.3630
0.3630
0.3630
40,725
+0.03(+10.00%)
May 23, 2016
0.3300
0.3300
0.3300
0.3300
175
-0.00(-0.63%)
May 20, 2016
0.3380
0.3544
0.3321
0.3321
6,863
+0.01(+3.78%)
May 19, 2016
0.3410
0.3440
0.3135
0.3200
14,963
-0.01(-3.90%)
May 18, 2016
0.3593
0.3750
0.3330
0.3330
384,435
-0.01(-3.11%)
May 17, 2016
0.3579
0.3591
0.3388
0.3437
10,213
-0.02(-5.68%)
May 16, 2016
0.3800
0.3800
0.3625
0.3644
8,820
-0.01(-3.11%)
May 13, 2016
0.3668
0.3765
0.3668
0.3761
4,590
+0.02(+5.35%)
May 12, 2016
0.3750
0.3750
0.3530
0.3570
8,410
-0.02(-5.56%)
May 11, 2016
0.3755
0.3780
0.3755
0.3780
4,073
+0.01(+2.72%)
May 10, 2016
0.3560
0.3730
0.3560
0.3680
14,753
+0.01(+2.59%)
May 09, 2016
0.3908
0.4020
0.3584
0.3587
37,425
-0.02(-4.95%)
May 06, 2016
0.4190
0.4190
0.3646
0.3774
32,225
-0.02(-6.17%)
May 05, 2016
0.4471
0.4471
0.4022
0.4022
9,125
+0.00(+0.55%)
May 04, 2016
0.4238
0.4238
0.4000
0.4000
15,251
-0.01(-3.15%)
May 03, 2016
0.4297
0.4330
0.4130
0.4130
15,500
-0.02(-5.06%)
May 02, 2016
0.4380
0.4426
0.4300
0.4350
17,196
-0.00(-0.23%)
Apr 29, 2016
0.4320
0.4370
0.4300
0.4360
75,197
+0.01(+2.54%)
Apr 28, 2016
0.4300
0.4380
0.4185
0.4252
13,250
+0.00(+0.47%)
Apr 27, 2016
0.4500
0.4500
0.4232
0.4232
18,645
-0.01(-2.71%)
Apr 26, 2016
0.4387
0.4490
0.4330
0.4350
36,410
+0.02(+3.57%)
Apr 25, 2016
0.4221
0.4358
0.4200
0.4200
12,861
-0.01(-1.96%)
Apr 22, 2016
0.4463
0.4480
0.4284
0.4284
4,140
+0.00(+0.33%)
Apr 21, 2016
0.4780
0.4780
0.4270
0.4270
54,548
-0.04(-9.17%)
Apr 20, 2016
0.4310
0.4701
0.4310
0.4701
22,900
+0.05(+11.93%)
Apr 19, 2016
0.4200
0.4200
0.4200
0.4200
1,010
-0.01(-3.36%)
Apr 18, 2016
0.4160
0.4346
0.4160
0.4346
12,731
+0.01(+1.81%)
Apr 15, 2016
0.4490
0.4490
0.4269
0.4269
844
-0.02(-4.07%)
Apr 14, 2016
0.4331
0.4450
0.4228
0.4450
4,975
+0.01(+2.30%)
Apr 13, 2016
0.4393
0.4393
0.4316
0.4350
14,750
+0.01(+1.16%)
Apr 12, 2016
0.4180
0.4318
0.4180
0.4300
5,886
+0.01(+2.63%)
Apr 11, 2016
0.4236
0.4236
0.4190
0.4190
6,000
+0.01(+2.17%)
Apr 08, 2016
0.4020
0.4101
0.4020
0.4101
4,380
+0.01(+3.30%)
Apr 07, 2016
0.4080
0.4080
0.3970
0.3970
1,400
-0.02(-4.18%)
Apr 06, 2016
0.4223
0.4328
0.4065
0.4143
41,085
-0.01(-2.29%)
Apr 05, 2016
0.4300
0.4300
0.4240
0.4240
7,411
+0.00(+0.21%)
Apr 04, 2016
0.4280
0.4280
0.4122
0.4231
4,288
+0.01(+3.22%)
Apr 01, 2016
0.3950
0.4099
0.3950
0.4099
15,605
-0.01(-2.87%)
Mar 30, 2016
0.4220
0.4220
0.4220
0
+0.02(+5.50%)
Mar 29, 2016
0.3980
0.4010
0.3980
0.4000
11,220
-0.02(-3.85%)
Mar 28, 2016
0.4160
0.4160
0.3958
0.4160
8,040
+0.01(+2.59%)
Mar 24, 2016
0.4055
0.4055
0.4055
0
-0.01(-3.54%)
Mar 23, 2016
0.4130
0.4226
0.4130
0.4204
3,250
+0.00(+0.45%)
Mar 22, 2016
0.4250
0.4250
0.4185
0.4185
1,100
-0.01(-1.30%)
Mar 18, 2016
0.4240
0.4240
0.4240
10
+0.00(+0.95%)
Mar 17, 2016
0.4400
0.4400
0.4200
0.4200
11,000
-0.01(-3.37%)
Mar 16, 2016
0.4200
0.4371
0.4200
0.4346
27,090
+0.00(+0.82%)
Mar 15, 2016
0.4250
0.4372
0.4200
0.4311
6,084
-0.01(-1.82%)
Mar 14, 2016
0.4350
0.4414
0.4160
0.4391
8,900
+0.02(+5.81%)
Mar 10, 2016
0.4150
0.4150
0.4150
0
-0.01(-1.19%)
Mar 09, 2016
0.4363
0.4363
0.4200
0.4200
3,415
-0.02(-4.11%)
Mar 08, 2016
0.4470
0.4470
0.4380
0.4380
4,400
+0.01(+3.06%)
Mar 07, 2016
0.4321
0.4490
0.4250
0.4250
10,980
-0.02(-4.64%)
Mar 04, 2016
0.4435
0.4457
0.4389
0.4457
2,261
-0.00(-0.96%)
Mar 03, 2016
0.4486
0.4530
0.4330
0.4500
6,375
+0.00(+0.02%)
Mar 02, 2016
0.4343
0.4499
0.4343
0.4499
3,938
+0.01(+1.74%)
Mar 01, 2016
0.4490
0.4490
0.4416
0.4422
5,830
-0.01(-1.12%)
Feb 29, 2016
0.4549
0.4680
0.4450
0.4472
8,740
-0.01(-2.78%)
Feb 26, 2016
0.4380
0.4600
0.4380
0.4600
12,220
+0.03(+7.30%)
Feb 25, 2016
0.4090
0.4287
0.3982
0.4287
19,100
+0.01(+1.93%)
Feb 24, 2016
0.4647
0.4647
0.4206
0.4206
29,881
-0.03(-6.95%)
Feb 23, 2016
0.4510
0.4538
0.4510
0.4520
31,520
+0.00(+0.96%)
Feb 22, 2016
0.4471
0.4500
0.4359
0.4477
5,100
-0.00(-0.51%)
Feb 19, 2016
0.4540
0.4680
0.4500
0.4500
13,525
-0.03(-5.88%)
Feb 18, 2016
0.4660
0.4781
0.4545
0.4781
44,105
+0.01(+3.15%)
Feb 17, 2016
0.4536
0.4635
0.4536
0.4635
29,176
+0.02(+4.16%)
Feb 16, 2016
0.4390
0.4450
0.4350
0.4450
39,779
+0.02(+3.90%)
Feb 12, 2016
0.4283
0.4283
0.4283
0
+0.02(+5.57%)
Feb 10, 2016
0.4057
0.4057
0.4057
0
-0.03(-5.87%)
Feb 09, 2016
0.4165
0.4310
0.4090
0.4310
10,950
+0.03(+8.73%)
Feb 08, 2016
0.4042
0.4050
0.3963
0.3964
13,150
+0.02(+4.56%)
Feb 05, 2016
0.3933
0.3933
0.3791
0.3791
10,700
-0.02(-4.99%)
Feb 04, 2016
0.4000
0.4000
0.3990
0.3990
3,500
+0.01(+1.42%)
Feb 03, 2016
0.4011
0.4011
0.3934
0.3934
3,100
-0.00(-1.16%)
Feb 02, 2016
0.3960
0.3980
0.3800
0.3980
1,880
+0.00(+0.63%)
Feb 01, 2016
0.3980
0.3980
0.3910
0.3955
5,250
+0.02(+4.08%)
Jan 29, 2016
0.3737
0.3800
0.3737
0.3800
1,500
-0.01(-1.66%)
Jan 28, 2016
0.3800
0.3864
0.3800
0.3864
5,300
+0.00(+0.47%)
Jan 27, 2016
0.3922
0.3922
0.3846
0.3846
13,592
-0.00(-1.03%)
Jan 26, 2016
0.3708
0.3970
0.3708
0.3886
2,600
-0.00(-0.49%)
Jan 25, 2016
0.3905
0.3930
0.3905
0.3905
3,652
-0.01(-2.55%)
Jan 22, 2016
0.3689
0.4010
0.3689
0.4007
19,150
+0.04(+9.78%)
Jan 21, 2016
0.3734
0.3734
0.3650
0.3650
1,315
-0.00(-0.54%)
Jan 20, 2016
0.3810
0.3818
0.3440
0.3670
15,455
-0.02(-4.18%)
Jan 19, 2016
0.3780
0.3830
0.3762
0.3830
7,280
+0.01(+3.88%)
Jan 15, 2016
0.3687
0.3687
0.3687
0
-0.03(-6.89%)
Jan 14, 2016
0.4100
0.4100
0.3960
0.3960
6,000
-0.01(-3.41%)
Jan 13, 2016
0.4200
0.4200
0.4100
0.4100
1,215
-0.01(-3.46%)
Jan 12, 2016
0.4045
0.4247
0.4045
0.4247
2,100
+0.00(+1.12%)
Jan 11, 2016
0.4275
0.4275
0.4117
0.4200
16,120
-0.00(-0.28%)
Jan 08, 2016
0.4212
0.4212
0.4212
0.4212
3,000
+0.01(+2.73%)
Jan 07, 2016
0.4100
0.4142
0.4100
0.4100
23,450
-0.03(-6.05%)
Jan 06, 2016
0.4320
0.4364
0.4219
0.4364
4,480
-0.00(-0.64%)
Jan 05, 2016
0.4387
0.4400
0.4379
0.4392
65,976
+0.02(+4.80%)
Jan 04, 2016
0.4191
0.4191
0.4191
0.4191
500
-0.00(-0.07%)
Dec 30, 2015
0.4194
0.4194
0.4194
0
+0.01(+3.28%)
Dec 29, 2015
0.4205
0.4205
0.4061
0.4061
10,500
+0.04(+10.20%)
Dec 23, 2015
0.3685
0.3685
0.3685
0
-0.00(-0.67%)
Dec 22, 2015
0.3785
0.3785
0.3710
0.3710
7,145
-0.01(-1.85%)
Dec 21, 2015
0.4000
0.4000
0.3780
0.3780
3,225
-0.03(-7.13%)
Dec 18, 2015
0.4050
0.4150
0.3968
0.4070
41,798
+0.01(+1.75%)
Dec 17, 2015
0.4040
0.4040
0.4000
0.4000
11,000
-0.02(-5.19%)
Dec 16, 2015
0.4213
0.4250
0.4213
0.4219
8,420
+0.01(+3.03%)
Dec 15, 2015
0.4205
0.4205
0.4095
0.4095
3,140
-0.01(-2.94%)
Dec 11, 2015
0.4219
0.4219
0.4219
100
-0.01(-1.54%)
Dec 10, 2015
0.4441
0.4443
0.4017
0.4285
24,015
-0.06(-11.65%)
Dec 09, 2015
0.4850
0.4850
0.4850
0.4850
1,000
-0.01(-1.28%)
Dec 08, 2015
0.5001
0.5116
0.4913
0.4913
11,470
-0.01(-1.64%)
Dec 07, 2015
0.4995
0.4995
0.4995
0.4995
2,000
-0.01(-1.28%)
Dec 04, 2015
0.5140
0.5140
0.4923
0.5060
2,380
-0.00(-0.26%)
Dec 03, 2015
0.5000
0.5132
0.5000
0.5073
8,050
-0.01(-2.25%)
Dec 02, 2015
0.5275
0.5275
0.5190
0.5190
7,250
-0.00(-0.44%)
Dec 01, 2015
0.5750
0.5750
0.5213
0.5213
7,500
-0.04(-6.91%)
Nov 30, 2015
0.5886
0.5891
0.4700
0.5600
42,700
+0.08(+15.68%)
Nov 20, 2015
0.5100
0.5100
0.4705
0.4841
6,670
-0.02(-3.33%)
Nov 19, 2015
0.5030
0.5030
0.5008
0.5008
1,150
-0.00(-0.04%)
Nov 18, 2015
0.4994
0.5080
0.4994
0.5010
12,450
+0.00(+0.28%)
Nov 17, 2015
0.4979
0.5010
0.4921
0.4996
4,000
+0.01(+2.80%)
Nov 16, 2015
0.4850
0.5002
0.4820
0.4860
10,500
+0.04(+9.41%)
Nov 13, 2015
0.4710
0.4710
0.4442
0.4442
7,500
-0.03(-6.72%)
Nov 12, 2015
0.4762
0.4762
0.4762
0.4762
450
-0.02(-3.45%)
Nov 09, 2015
0.4932
0.4932
0.4932
0
+0.01(+2.11%)
Nov 06, 2015
0.5466
0.5466
0.4761
0.4830
18,027
-0.05(-10.06%)
Nov 05, 2015
0.5300
0.5520
0.5030
0.5370
68,550
+0.07(+15.48%)
Nov 04, 2015
0.4410
0.4650
0.4410
0.4650
32,690
+0.03(+7.14%)
Nov 03, 2015
0.4330
0.4340
0.4330
0.4340
4,150
+0.01(+2.12%)
Nov 02, 2015
0.4250
0.4250
0.4250
0.4250
2,000
+0.01(+1.43%)
Oct 30, 2015
0.4190
0.4190
0.4190
0.4190
300
+0.01(+1.70%)
Oct 28, 2015
0.4120
0.4120
0.4120
0
+0.02(+5.37%)
Oct 27, 2015
0.3800
0.3910
0.3800
0.3910
8,550
+0.02(+5.76%)
Oct 26, 2015
0.3600
0.3790
0.3520
0.3697
13,000
+0.04(+12.37%)
Oct 23, 2015
0.3250
0.3290
0.3250
0.3290
2,123
+0.01(+1.92%)
Oct 22, 2015
0.3228
0.3228
0.3228
0.3228
100
+0.01(+2.80%)
Oct 21, 2015
0.3330
0.3330
0.3140
0.3140
15,800
-0.01(-1.88%)
Oct 20, 2015
0.3200
0.3200
0.3200
0.3200
14,500
+0.03(+8.84%)
Oct 19, 2015
0.2940
0.2940
0.2940
0.2940
4,500
-0.00(-0.34%)
Oct 14, 2015
0.2950
0.2950
0.2950
0
-0.01(-3.22%)
Oct 13, 2015
0.2790
0.3048
0.2790
0.3048
3,100
+0.04(+14.59%)
Oct 08, 2015
0.2660
0.2660
0.2660
0
+0.00(+1.14%)
Oct 07, 2015
0.2820
0.2820
0.2630
0.2630
2,400
-0.04(-12.39%)
Oct 06, 2015
0.3002
0.3002
0.3002
0.3002
10,000
-0.01(-2.21%)
Oct 05, 2015
0.3100
0.3070
0.3070
0.3070
3,000
-0.01(-4.06%)
Oct 02, 2015
0.3100
0.3200
0.3100
0.3200
14,500
-0.00(-0.62%)
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.