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
Vita Mobile Systems Inc
(OP:
VMSI
)
0.0017
UNCHANGED
Streaming Delayed Price
Updated: 3:23 PM EDT, May 21, 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 27, 2019
0.0087
0.0087
0.0087
0
+0.00(+10.13%)
Sep 26, 2019
0.0083
0.0086
0.0066
0.0079
241,052
-0.00(-4.82%)
Sep 25, 2019
0.0083
0.0083
0.0083
0.0083
25,000
+0.00(+7.79%)
Sep 24, 2019
0.0067
0.0083
0.0066
0.0077
85,000
-0.00(-1.28%)
Sep 23, 2019
0.0083
0.0083
0.0062
0.0078
214,646
-0.00(-11.36%)
Sep 19, 2019
0.0088
0.0088
0.0088
0
+0.00(+10.00%)
Sep 18, 2019
0.0075
0.0082
0.0062
0.0080
446,183
-0.00(-5.88%)
Sep 17, 2019
0.0076
0.0085
0.0071
0.0085
80,768
+0.00(+1.19%)
Sep 16, 2019
0.0092
0.0092
0.0076
0.0084
522,800
-0.00(-5.62%)
Sep 13, 2019
0.0088
0.0089
0.0080
0.0089
243,800
+0.00(+1.14%)
Sep 12, 2019
0.0091
0.0091
0.0086
0.0088
51,934
-0.00(-4.35%)
Sep 11, 2019
0.0090
0.0098
0.0090
0.0092
349,116
+0.00(+0.00%)
Sep 10, 2019
0.0090
0.0098
0.0090
0.0092
60,532
+0.00(+3.37%)
Sep 09, 2019
0.0090
0.0092
0.0081
0.0089
219,725
-0.00(-2.20%)
Sep 06, 2019
0.0082
0.0091
0.0082
0.0091
36,000
-0.00(-2.15%)
Sep 05, 2019
0.0088
0.0093
0.0083
0.0093
402,700
+0.00(+6.90%)
Sep 04, 2019
0.0121
0.0123
0.0087
0.0087
1,739,527
-0.01(-37.86%)
Sep 03, 2019
0.0124
0.0150
0.0124
0.0140
129,999
-0.00(-6.67%)
Aug 30, 2019
0.0150
0.0160
0.0120
0.0150
109,900
+0.00(+0.00%)
Aug 29, 2019
0.0127
0.0200
0.0082
0.0150
871,161
+0.00(+20.00%)
Aug 28, 2019
0.0090
0.0138
0.0090
0.0125
268,100
+0.00(+25.00%)
Aug 27, 2019
0.0089
0.0100
0.0087
0.0100
551,737
+0.00(+16.28%)
Aug 26, 2019
0.0079
0.0086
0.0074
0.0086
299,000
+0.00(+13.16%)
Aug 22, 2019
0.0076
0.0076
0.0076
0
-0.00(-9.52%)
Aug 21, 2019
0.0073
0.0084
0.0072
0.0084
40,875
+0.00(+5.00%)
Aug 20, 2019
0.0080
0.0087
0.0070
0.0080
49,676
+0.00(+3.90%)
Aug 19, 2019
0.0074
0.0077
0.0074
0.0077
72,618
+0.00(+10.00%)
Aug 16, 2019
0.0057
0.0075
0.0057
0.0070
821,900
+0.00(+14.75%)
Aug 15, 2019
0.0061
0.0061
0.0061
0.0061
86,000
-0.00(-3.17%)
Aug 14, 2019
0.0064
0.0064
0.0063
0.0063
73,947
-0.00(-3.08%)
Aug 13, 2019
0.0071
0.0071
0.0061
0.0065
270,872
-0.00(-13.33%)
Aug 12, 2019
0.0073
0.0076
0.0070
0.0075
110,751
-0.00(-5.06%)
Aug 09, 2019
0.0077
0.0089
0.0070
0.0079
513,000
+0.00(+9.72%)
Aug 08, 2019
0.0073
0.0100
0.0065
0.0072
262,769
+0.00(+2.86%)
Aug 07, 2019
0.0070
0.0070
0.0068
0.0070
75,300
+0.00(+7.69%)
Aug 06, 2019
0.0067
0.0067
0.0058
0.0065
23,500
-0.00(-7.14%)
Aug 05, 2019
0.0074
0.0074
0.0070
0.0070
182,500
+0.00(+0.00%)
Aug 01, 2019
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jul 30, 2019
0.0070
0.0070
0.0070
0
-0.00(-6.67%)
Jul 29, 2019
0.0060
0.0075
0.0057
0.0075
476,968
+0.00(+7.14%)
Jul 26, 2019
0.0070
0.0070
0.0070
0.0070
285,500
+0.00(+0.00%)
Jul 25, 2019
0.0068
0.0070
0.0068
0.0070
151,400
+0.00(+7.69%)
Jul 24, 2019
0.0065
0.0065
0.0065
0.0065
7,000
-0.00(-18.75%)
Jul 22, 2019
0.0080
0.0080
0.0080
0
+0.00(+12.68%)
Jul 19, 2019
0.0063
0.0071
0.0060
0.0071
192,900
-0.00(-5.33%)
Jul 18, 2019
0.0060
0.0075
0.0060
0.0075
15,964
+0.00(+8.70%)
Jul 17, 2019
0.0072
0.0075
0.0061
0.0069
251,490
+0.00(+6.15%)
Jul 16, 2019
0.0066
0.0066
0.0060
0.0065
72,265
-0.00(-8.45%)
Jul 15, 2019
0.0070
0.0077
0.0066
0.0071
6,870
-0.00(-8.97%)
Jul 12, 2019
0.0070
0.0079
0.0068
0.0078
397,700
-0.00(-1.27%)
Jul 11, 2019
0.0070
0.0079
0.0060
0.0079
613,770
+0.00(+12.86%)
Jul 10, 2019
0.0070
0.0070
0.0068
0.0070
260,400
-0.00(-19.54%)
Jul 09, 2019
0.0090
0.0100
0.0067
0.0087
603,600
+0.00(+12.99%)
Jul 08, 2019
0.0077
0.0090
0.0077
0.0077
56,829
-0.00(-7.23%)
Jul 05, 2019
0.0082
0.0083
0.0080
0.0083
163,800
+0.00(+1.22%)
Jul 02, 2019
0.0082
0.0082
0.0082
0
-0.00(-17.17%)
Jul 01, 2019
0.0084
0.0099
0.0081
0.0099
84,100
+0.00(+19.28%)
Jun 28, 2019
0.0083
0.0083
0.0083
0.0083
50,000
-0.00(-17.00%)
Jun 27, 2019
0.0099
0.0100
0.0075
0.0100
192,700
-0.00(-2.91%)
Jun 25, 2019
0.0103
0.0103
0.0103
0
-0.00(-1.90%)
Jun 24, 2019
0.0081
0.0105
0.0080
0.0105
573,863
+0.00(+23.53%)
Jun 21, 2019
0.0080
0.0085
0.0070
0.0085
288,800
+0.00(+6.25%)
Jun 20, 2019
0.0083
0.0094
0.0080
0.0080
622,520
-0.00(-4.76%)
Jun 19, 2019
0.0103
0.0103
0.0082
0.0084
97,875
-0.00(-25.00%)
Jun 18, 2019
0.0108
0.0112
0.0108
0.0112
45,000
+0.00(+30.23%)
Jun 17, 2019
0.0130
0.0130
0.0086
0.0086
187,100
-0.00(-33.85%)
Jun 14, 2019
0.0085
0.0130
0.0085
0.0130
104,400
+0.00(+30.00%)
Jun 13, 2019
0.0099
0.0100
0.0086
0.0100
75,904
+0.00(+0.00%)
Jun 12, 2019
0.0100
0.0100
0.0100
0.0100
119,200
+0.00(+0.00%)
Jun 11, 2019
0.0100
0.0100
0.0100
0.0100
25,300
+0.00(+12.36%)
Jun 10, 2019
0.0085
0.0091
0.0081
0.0089
421,000
-0.00(-1.11%)
Jun 07, 2019
0.0100
0.0100
0.0086
0.0090
425,500
-0.00(-7.22%)
Jun 06, 2019
0.0102
0.0114
0.0072
0.0097
1,509,124
-0.00(-17.80%)
Jun 05, 2019
0.0110
0.0118
0.0110
0.0118
101,200
+0.00(+7.27%)
Jun 04, 2019
0.0120
0.0120
0.0110
0.0110
119,970
-0.00(-1.79%)
Jun 03, 2019
0.0112
0.0112
0.0112
0.0112
10,000
+0.00(+0.00%)
May 31, 2019
0.0112
0.0112
0.0112
0.0112
10,000
-0.00(-4.27%)
May 30, 2019
0.0150
0.0150
0.0101
0.0117
1,266,049
-0.00(-9.30%)
May 29, 2019
0.0114
0.0129
0.0105
0.0129
1,327,230
-0.00(-7.19%)
May 28, 2019
0.0150
0.0150
0.0110
0.0139
314,180
-0.00(-3.47%)
May 24, 2019
0.0144
0.0144
0.0144
0.0144
10,000
+0.00(+10.77%)
May 23, 2019
0.0127
0.0135
0.0123
0.0130
409,900
+0.00(+10.17%)
May 22, 2019
0.0174
0.0174
0.0097
0.0118
6,566,366
-0.01(-39.49%)
May 21, 2019
0.0269
0.0270
0.0170
0.0195
141,100
+0.00(+4.28%)
May 20, 2019
0.0192
0.0192
0.0175
0.0187
7,424
-0.00(-16.52%)
May 17, 2019
0.0233
0.0234
0.0164
0.0224
295,700
+0.00(+10.34%)
May 16, 2019
0.0175
0.0270
0.0175
0.0203
205,469
-0.00(-18.47%)
May 15, 2019
0.0187
0.0269
0.0187
0.0249
16,000
-0.00(-6.74%)
May 14, 2019
0.0269
0.0270
0.0183
0.0267
62,659
+0.00(+13.62%)
May 13, 2019
0.0226
0.0246
0.0188
0.0235
346,090
-0.00(-8.20%)
May 10, 2019
0.0222
0.0256
0.0222
0.0256
12,000
-0.00(-3.76%)
May 09, 2019
0.0221
0.0272
0.0221
0.0266
72,773
-0.00(-11.04%)
May 08, 2019
0.0265
0.0299
0.0250
0.0299
16,301
+0.00(+1.36%)
May 07, 2019
0.0208
0.0295
0.0208
0.0295
3,714
+0.00(+3.51%)
May 06, 2019
0.0208
0.0299
0.0208
0.0285
110,795
-0.00(-7.47%)
May 03, 2019
0.0260
0.0308
0.0206
0.0308
191,900
+0.01(+20.78%)
May 01, 2019
0.0255
0.0255
0.0255
0
+0.00(+1.19%)
Apr 30, 2019
0.0230
0.0259
0.0199
0.0252
191,528
-0.00(-3.08%)
Apr 29, 2019
0.0270
0.0270
0.0230
0.0260
9,516
-0.00(-3.35%)
Apr 26, 2019
0.0263
0.0269
0.0170
0.0269
22,100
+0.00(+16.96%)
Apr 25, 2019
0.0200
0.0273
0.0185
0.0230
606,661
-0.00(-15.75%)
Apr 24, 2019
0.0275
0.0275
0.0270
0.0273
3,833
+0.00(+0.00%)
Apr 23, 2019
0.0273
0.0273
0.0273
90
+0.00(+0.00%)
Apr 22, 2019
0.0278
0.0278
0.0200
0.0273
74,890
-0.00(-1.09%)
Apr 18, 2019
0.0201
0.0276
0.0201
0.0276
138,900
-0.00(-1.08%)
Apr 17, 2019
0.0279
0.0279
0.0279
0.0279
1,000
+0.00(+11.60%)
Apr 16, 2019
0.0264
0.0289
0.0210
0.0250
236,297
-0.00(-13.79%)
Apr 15, 2019
0.0298
0.0298
0.0290
0.0290
13,700
+0.00(+0.00%)
Apr 12, 2019
0.0290
0.0290
0.0290
0.0290
40,000
-0.00(-1.69%)
Apr 11, 2019
0.0294
0.0295
0.0226
0.0295
13,747
+0.00(+1.72%)
Apr 10, 2019
0.0262
0.0290
0.0207
0.0290
189,149
+0.01(+20.83%)
Apr 09, 2019
0.0328
0.0328
0.0240
0.0240
88,500
-0.01(-24.76%)
Apr 08, 2019
0.0320
0.0320
0.0206
0.0319
591,789
-0.00(-0.93%)
Apr 05, 2019
0.0344
0.0344
0.0225
0.0322
971,600
-0.00(-7.47%)
Apr 04, 2019
0.0300
0.0348
0.0300
0.0348
182,471
+0.00(+16.00%)
Apr 03, 2019
0.0265
0.0330
0.0231
0.0300
529,033
-0.00(-9.09%)
Apr 02, 2019
0.0232
0.0350
0.0225
0.0330
1,219,928
+0.01(+46.67%)
Apr 01, 2019
0.0200
0.0225
0.0171
0.0225
1,140,066
+0.00(+17.80%)
Mar 29, 2019
0.0172
0.0192
0.0170
0.0191
88,700
+0.00(+11.05%)
Mar 28, 2019
0.0138
0.0172
0.0138
0.0172
421,100
+0.00(+27.41%)
Mar 27, 2019
0.0134
0.0135
0.0123
0.0135
169,050
+0.00(+1.50%)
Mar 26, 2019
0.0133
0.0133
0.0133
0.0133
13,800
-0.00(-1.48%)
Mar 25, 2019
0.0136
0.0136
0.0132
0.0135
39,500
+0.00(+1.50%)
Mar 22, 2019
0.0113
0.0133
0.0113
0.0133
118,100
-0.00(-3.62%)
Mar 21, 2019
0.0140
0.0140
0.0138
0.0138
34,800
+0.00(+8.66%)
Mar 20, 2019
0.0111
0.0127
0.0111
0.0127
2,000
+0.00(+0.00%)
Mar 19, 2019
0.0126
0.0127
0.0126
0.0127
11,000
+0.00(+8.55%)
Mar 18, 2019
0.0117
0.0117
0.0117
0.0117
1,000
-0.00(-7.14%)
Mar 14, 2019
0.0126
0.0126
0.0126
0
+0.00(+0.00%)
Mar 13, 2019
0.0143
0.0143
0.0110
0.0126
15,132
-0.00(-11.89%)
Mar 12, 2019
0.0104
0.0143
0.0104
0.0143
270,600
+0.00(+0.00%)
Mar 11, 2019
0.0130
0.0143
0.0130
0.0143
20,000
+0.00(+0.00%)
Mar 08, 2019
0.0128
0.0143
0.0128
0.0143
6,000
-0.00(-4.67%)
Mar 06, 2019
0.0150
0.0150
0.0150
0
+0.00(+2.04%)
Mar 04, 2019
0.0147
0.0147
0.0147
0
+0.00(+13.95%)
Mar 01, 2019
0.0135
0.0140
0.0110
0.0129
230,400
-0.00(-21.82%)
Feb 27, 2019
0.0165
0.0165
0.0165
0
+0.00(+10.00%)
Feb 26, 2019
0.0129
0.0150
0.0129
0.0150
25,566
+0.00(+0.00%)
Feb 25, 2019
0.0139
0.0150
0.0128
0.0150
204,200
+0.00(+0.00%)
Feb 22, 2019
0.0110
0.0150
0.0110
0.0150
224,700
+0.00(+7.14%)
Feb 21, 2019
0.0130
0.0145
0.0123
0.0140
177,950
+0.00(+7.69%)
Feb 20, 2019
0.0118
0.0130
0.0103
0.0130
105,056
-0.00(-12.75%)
Feb 19, 2019
0.0147
0.0149
0.0144
0.0149
173,798
-0.00(-0.67%)
Feb 15, 2019
0.0144
0.0150
0.0144
0.0150
72,200
+0.00(+7.14%)
Feb 14, 2019
0.0129
0.0140
0.0101
0.0140
64,920
+0.00(+8.53%)
Feb 13, 2019
0.0119
0.0129
0.0114
0.0129
183,901
+0.00(+11.21%)
Feb 12, 2019
0.0116
0.0116
0.0098
0.0116
691,102
-0.00(-15.94%)
Feb 11, 2019
0.0131
0.0140
0.0125
0.0138
74,648
-0.00(-7.38%)
Feb 08, 2019
0.0145
0.0149
0.0118
0.0149
118,100
+0.00(+12.03%)
Feb 07, 2019
0.0131
0.0133
0.0130
0.0133
276,000
+0.00(+0.00%)
Feb 06, 2019
0.0145
0.0145
0.0102
0.0133
52,452
-0.00(-5.00%)
Feb 05, 2019
0.0102
0.0140
0.0095
0.0140
708,096
+0.00(+7.69%)
Feb 04, 2019
0.0116
0.0130
0.0116
0.0130
4,800
-0.00(-7.14%)
Feb 01, 2019
0.0140
0.0140
0.0140
0.0140
10,000
+0.00(+12.90%)
Jan 31, 2019
0.0104
0.0124
0.0104
0.0124
2,800
-0.00(-11.43%)
Jan 30, 2019
0.0140
0.0140
0.0103
0.0140
21,100
+0.00(+0.00%)
Jan 29, 2019
0.0140
0.0140
0.0140
0.0140
10,000
+0.00(+15.70%)
Jan 28, 2019
0.0100
0.0150
0.0100
0.0121
18,100
-0.00(-18.79%)
Jan 25, 2019
0.0120
0.0152
0.0110
0.0149
468,500
+0.00(+28.45%)
Jan 24, 2019
0.0101
0.0120
0.0101
0.0116
20,650
-0.00(-7.20%)
Jan 22, 2019
0.0125
0.0125
0.0125
0
+0.00(+9.65%)
Jan 18, 2019
0.0114
0.0114
0.0114
0.0114
20,900
+0.00(+0.88%)
Jan 17, 2019
0.0100
0.0114
0.0100
0.0113
132,496
+0.00(+7.62%)
Jan 16, 2019
0.0100
0.0105
0.0100
0.0105
51,000
+0.00(+0.00%)
Jan 15, 2019
0.0102
0.0105
0.0102
0.0105
5,100
+0.00(+0.00%)
Jan 14, 2019
0.0113
0.0116
0.0089
0.0105
44,200
-0.00(-2.78%)
Jan 11, 2019
0.0108
0.0110
0.0100
0.0108
28,100
+0.00(+0.00%)
Jan 10, 2019
0.0090
0.0111
0.0090
0.0108
83,191
+0.00(+16.13%)
Jan 09, 2019
0.0085
0.0093
0.0085
0.0093
14,900
-0.00(-7.00%)
Jan 08, 2019
0.0100
0.0100
0.0100
0.0100
10,000
+0.00(+0.00%)
Jan 07, 2019
0.0087
0.0100
0.0070
0.0100
348,900
-0.00(-13.79%)
Jan 04, 2019
0.0116
0.0116
0.0116
0.0116
800
+0.00(+16.00%)
Jan 03, 2019
0.0091
0.0125
0.0091
0.0100
355,200
+0.00(+7.53%)
Jan 02, 2019
0.0091
0.0093
0.0090
0.0093
95,428
-0.00(-18.42%)
Dec 31, 2018
0.0117
0.0117
0.0101
0.0114
205,600
-0.00(-2.56%)
Dec 28, 2018
0.0103
0.0135
0.0097
0.0117
519,800
+0.00(+8.33%)
Dec 27, 2018
0.0106
0.0108
0.0100
0.0108
111,290
+0.00(+1.89%)
Dec 26, 2018
0.0105
0.0106
0.0093
0.0106
165,710
-0.00(-15.20%)
Dec 24, 2018
0.0125
0.0125
0.0125
0.0125
2,500
+0.00(+13.64%)
Dec 21, 2018
0.0112
0.0112
0.0110
0.0110
210,000
-0.00(-2.65%)
Dec 20, 2018
0.0101
0.0114
0.0101
0.0113
170,472
+0.00(+2.73%)
Dec 19, 2018
0.0112
0.0112
0.0110
0.0110
87,352
+0.00(+1.85%)
Dec 18, 2018
0.0100
0.0110
0.0100
0.0108
66,122
+0.00(+0.93%)
Dec 17, 2018
0.0107
0.0107
0.0107
0.0107
1,000
+0.00(+13.83%)
Dec 14, 2018
0.0100
0.0100
0.0088
0.0094
362,100
-0.00(-4.08%)
Dec 13, 2018
0.0105
0.0105
0.0094
0.0098
103,000
+0.00(+1.03%)
Dec 12, 2018
0.0098
0.0100
0.0088
0.0097
332,500
-0.00(-3.00%)
Dec 11, 2018
0.0118
0.0119
0.0084
0.0100
178,864
+0.00(+0.00%)
Dec 10, 2018
0.0105
0.0105
0.0100
0.0100
24,399
-0.00(-0.99%)
Dec 07, 2018
0.0113
0.0113
0.0093
0.0101
243,900
+0.00(+0.00%)
Dec 06, 2018
0.0100
0.0112
0.0100
0.0101
168,411
-0.00(-9.82%)
Dec 04, 2018
0.0125
0.0125
0.0101
0.0112
49,400
+0.00(+12.00%)
Dec 03, 2018
0.0126
0.0126
0.0091
0.0100
136,948
-0.00(-20.63%)
Nov 30, 2018
0.0150
0.0150
0.0100
0.0126
147,700
+0.00(+2.44%)
Nov 29, 2018
0.0086
0.0123
0.0068
0.0123
436,877
+0.00(+36.67%)
Nov 28, 2018
0.0117
0.0117
0.0080
0.0090
380,209
-0.00(-25.00%)
Nov 27, 2018
0.0122
0.0140
0.0103
0.0120
525,796
-0.00(-2.44%)
Nov 26, 2018
0.0099
0.0130
0.0093
0.0123
284,950
+0.00(+25.51%)
Nov 23, 2018
0.0099
0.0099
0.0098
0.0098
101,300
+0.00(+1.03%)
Nov 21, 2018
0.0097
0.0097
0.0097
0
-0.00(-2.02%)
Nov 20, 2018
0.0100
0.0100
0.0099
0.0099
99,000
-0.00(-1.00%)
Nov 19, 2018
0.0100
0.0100
0.0100
0.0100
22,100
+0.00(+0.00%)
Nov 16, 2018
0.0100
0.0100
0.0100
0.0100
9,000
+0.00(+0.00%)
Nov 15, 2018
0.0100
0.0100
0.0081
0.0100
64,500
+0.00(+0.00%)
Nov 14, 2018
0.0105
0.0110
0.0091
0.0100
676,188
-0.00(-4.76%)
Nov 13, 2018
0.0100
0.0105
0.0099
0.0105
878,578
+0.00(+2.94%)
Nov 12, 2018
0.0104
0.0110
0.0100
0.0102
478,194
-0.00(-11.30%)
Nov 09, 2018
0.0110
0.0115
0.0108
0.0115
258,800
-0.00(-3.36%)
Nov 08, 2018
0.0110
0.0119
0.0110
0.0119
34,948
+0.00(+8.18%)
Nov 07, 2018
0.0104
0.0110
0.0102
0.0110
529,300
-0.00(-7.56%)
Nov 06, 2018
0.0100
0.0150
0.0100
0.0119
675,120
-0.00(-4.03%)
Nov 05, 2018
0.0110
0.0141
0.0105
0.0124
45,048
+0.00(+12.73%)
Nov 02, 2018
0.0106
0.0113
0.0102
0.0110
186,400
-0.00(-4.35%)
Nov 01, 2018
0.0125
0.0125
0.0108
0.0115
216,055
+0.00(+0.88%)
Oct 31, 2018
0.0125
0.0125
0.0103
0.0114
81,570
-0.00(-8.80%)
Oct 30, 2018
0.0115
0.0125
0.0115
0.0125
273,000
+0.00(+15.74%)
Oct 29, 2018
0.0100
0.0125
0.0100
0.0108
40,630
-0.00(-17.56%)
Oct 26, 2018
0.0127
0.0136
0.0113
0.0131
180,900
-0.00(-4.38%)
Oct 25, 2018
0.0145
0.0145
0.0137
0.0137
40,930
-0.00(-3.52%)
Oct 24, 2018
0.0150
0.0150
0.0140
0.0142
143,500
-0.00(-4.70%)
Oct 23, 2018
0.0159
0.0159
0.0137
0.0149
14,548
-0.00(-6.29%)
Oct 22, 2018
0.0166
0.0195
0.0136
0.0159
185,560
-0.00(-5.92%)
Oct 19, 2018
0.0151
0.0169
0.0148
0.0169
111,800
+0.00(+20.71%)
Oct 18, 2018
0.0150
0.0170
0.0135
0.0140
203,750
-0.00(-18.60%)
Oct 17, 2018
0.0192
0.0195
0.0150
0.0172
266,731
-0.00(-1.71%)
Oct 16, 2018
0.0174
0.0175
0.0147
0.0175
131,758
+0.00(+5.42%)
Oct 15, 2018
0.0200
0.0250
0.0135
0.0166
524,548
-0.00(-17.00%)
Oct 12, 2018
0.0110
0.0326
0.0110
0.0200
1,320,000
+0.01(+81.82%)
Oct 11, 2018
0.0111
0.0111
0.0110
0.0110
22,950
-0.00(-0.90%)
Oct 10, 2018
0.0110
0.0111
0.0110
0.0111
71,249
-0.00(-0.89%)
Oct 09, 2018
0.0111
0.0112
0.0110
0.0112
283,500
-0.00(-13.85%)
Oct 08, 2018
0.0139
0.0139
0.0129
0.0130
20,000
-0.00(-6.47%)
Oct 05, 2018
0.0001
0.0139
0.0001
0.0139
281,500
+0.00(+6.11%)
Oct 04, 2018
0.0119
0.0131
0.0119
0.0131
138,500
-0.00(-2.96%)
Oct 03, 2018
0.0114
0.0189
0.0114
0.0135
383,735
+0.00(+13.45%)
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.