Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Pacific Mining Corp
(OP:
USGDF
)
0.1495
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 17, 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 (%)
Mar 31, 2022
0.7249
0.7300
0.7100
0.7150
137,362
-0.01(-1.39%)
Mar 30, 2022
0.7650
0.7650
0.7200
0.7251
88,160
-0.01(-0.92%)
Mar 29, 2022
0.7700
0.7700
0.7100
0.7318
96,255
+0.01(+1.25%)
Mar 28, 2022
0.7280
0.7322
0.7026
0.7228
95,845
-0.01(-1.75%)
Mar 25, 2022
0.7690
0.7690
0.7280
0.7357
110,555
+0.01(+0.92%)
Mar 24, 2022
0.7200
0.7500
0.7045
0.7290
257,270
+0.00(+0.41%)
Mar 23, 2022
0.7880
0.7880
0.7200
0.7260
139,144
-0.02(-3.20%)
Mar 22, 2022
0.8000
0.8000
0.7269
0.7500
528,208
-0.06(-7.41%)
Mar 21, 2022
0.7888
0.8309
0.7888
0.8100
404,131
+0.03(+3.67%)
Mar 18, 2022
0.7705
0.8190
0.7700
0.7813
108,531
+0.01(+1.40%)
Mar 17, 2022
0.7200
0.7756
0.7150
0.7705
533,870
+0.07(+10.07%)
Mar 16, 2022
0.6536
0.7150
0.6323
0.7000
386,409
+0.07(+10.41%)
Mar 15, 2022
0.6609
0.6610
0.6100
0.6340
289,900
-0.03(-4.40%)
Mar 14, 2022
0.6700
0.6876
0.6463
0.6632
303,165
-0.02(-2.47%)
Mar 11, 2022
0.6800
0.6910
0.6700
0.6800
73,876
+0.00(+0.00%)
Mar 10, 2022
0.6790
0.7008
0.6600
0.6800
541,783
-0.03(-4.23%)
Mar 09, 2022
0.7680
0.7680
0.7000
0.7100
79,631
-0.01(-0.70%)
Mar 08, 2022
0.7181
0.7435
0.7030
0.7150
322,267
-0.00(-0.43%)
Mar 07, 2022
0.7560
0.7648
0.7181
0.7181
477,333
-0.03(-4.25%)
Mar 04, 2022
0.7433
0.7570
0.7110
0.7500
238,561
+0.00(+0.47%)
Mar 03, 2022
0.7800
0.7910
0.7300
0.7465
388,972
-0.03(-4.15%)
Mar 02, 2022
0.8149
0.8149
0.7612
0.7788
264,121
-0.02(-2.65%)
Mar 01, 2022
0.7814
0.8371
0.7663
0.8000
482,405
+0.05(+6.67%)
Feb 28, 2022
0.7450
0.8460
0.6697
0.7500
1,072,421
-0.05(-6.25%)
Feb 25, 2022
0.6733
0.8000
0.6942
0.8000
905,179
+0.14(+21.21%)
Feb 24, 2022
0.6625
0.6869
0.6301
0.6600
336,173
+0.00(+0.02%)
Feb 23, 2022
0.6860
0.6920
0.6464
0.6599
601,516
-0.02(-2.67%)
Feb 22, 2022
0.7050
0.7125
0.6625
0.6780
551,435
-0.03(-4.84%)
Feb 18, 2022
0.7125
0
-0.02(-2.40%)
Feb 17, 2022
0.7700
0.7973
0.7068
0.7300
864,539
-0.04(-5.38%)
Feb 16, 2022
0.7391
0.8170
0.7381
0.7715
119,858
+0.02(+2.05%)
Feb 15, 2022
0.7958
0.7999
0.7200
0.7560
618,851
-0.03(-3.91%)
Feb 14, 2022
0.7807
0.8290
0.7346
0.7868
275,092
+0.02(+2.10%)
Feb 11, 2022
0.7915
0.8050
0.7450
0.7706
444,555
-0.01(-1.21%)
Feb 10, 2022
0.7787
0.8069
0.7600
0.7800
179,530
+0.02(+1.96%)
Feb 09, 2022
0.7555
0.7894
0.7500
0.7650
222,236
+0.00(+0.53%)
Feb 08, 2022
0.7800
0.8200
0.7610
0.7610
468,716
+0.01(+1.60%)
Feb 07, 2022
0.7900
0.7900
0.7375
0.7490
177,723
+0.02(+3.31%)
Feb 04, 2022
0.7116
0.7622
0.6811
0.7250
419,130
+0.01(+1.88%)
Feb 03, 2022
0.7609
0.7116
212,469
-0.04(-4.87%)
Feb 02, 2022
0.7400
0.7805
0.6863
0.7480
644,623
-0.01(-1.58%)
Feb 01, 2022
0.8429
0.8429
0.7485
0.7600
649,005
-0.05(-6.17%)
Jan 31, 2022
0.8350
0.8000
0.8100
352,130
-0.02(-2.41%)
Jan 28, 2022
0.8500
0.8600
0.8140
0.8300
297,321
+0.00(+0.00%)
Jan 27, 2022
0.8500
0.8652
0.7972
0.8300
444,337
-0.03(-2.92%)
Jan 26, 2022
0.9100
0.9200
0.8500
0.8550
222,715
-0.06(-6.04%)
Jan 25, 2022
0.8799
0.9370
0.8400
0.9100
370,577
+0.05(+5.57%)
Jan 24, 2022
0.8900
0.9020
0.7861
0.8620
1,036,814
-0.03(-3.69%)
Jan 21, 2022
0.9612
0.9762
0.8875
0.8950
396,470
-0.03(-3.74%)
Jan 20, 2022
1.010
1.017
0.9100
0.9298
549,784
-0.07(-7.02%)
Jan 19, 2022
1.000
1.060
0.9807
1.000
221,914
+0.02(+1.52%)
Jan 18, 2022
1.062
1.090
0.9601
0.9850
539,708
-0.08(-7.08%)
Jan 14, 2022
1.060
0
-0.05(-4.50%)
Jan 13, 2022
1.100
1.150
1.030
1.110
1,138,796
+0.04(+3.74%)
Jan 12, 2022
1.040
1.090
1.030
1.070
597,878
+0.04(+3.88%)
Jan 11, 2022
0.9990
1.030
0.9500
1.030
237,710
+0.03(+3.43%)
Jan 10, 2022
1.020
1.030
0.9605
0.9958
182,942
+0.01(+0.59%)
Jan 07, 2022
0.9800
1.030
0.9680
0.9900
178,509
+0.03(+3.14%)
Jan 06, 2022
0.9700
0.9700
0.9400
0.9599
189,937
-0.01(-1.04%)
Jan 05, 2022
1.040
1.090
0.9700
0.9700
367,397
-0.07(-6.73%)
Jan 04, 2022
1.020
1.060
1.000
1.040
247,752
+0.05(+4.52%)
Jan 03, 2022
1.130
1.150
0.9501
0.9950
96,025
-0.03(-2.93%)
Dec 31, 2021
0.9960
1.050
0.9350
1.025
403,320
+0.07(+6.84%)
Dec 30, 2021
0.8730
0.9600
0.8730
0.9594
224,829
+0.05(+5.71%)
Dec 29, 2021
0.9065
1.020
0.8500
0.9076
419,417
-0.01(-1.33%)
Dec 28, 2021
0.9100
0.9500
0.9000
0.9198
102,921
+0.02(+1.86%)
Dec 27, 2021
0.8800
0.9150
0.8505
0.9030
35,588
+0.04(+4.06%)
Dec 23, 2021
0.8460
0.9000
0.8194
0.8678
137,801
-0.03(-3.58%)
Dec 22, 2021
0.8454
0.9050
0.8100
0.9000
422,050
+0.08(+10.20%)
Dec 21, 2021
0.8750
0.8750
0.8020
0.8167
321,715
+0.01(+0.83%)
Dec 20, 2021
0.8507
0.9165
0.8091
0.8100
181,063
-0.07(-7.99%)
Dec 17, 2021
0.8000
0.9015
0.8000
0.8803
194,939
+0.04(+5.17%)
Dec 16, 2021
0.8915
0.8915
0.8370
0.8370
310,719
-0.03(-3.19%)
Dec 15, 2021
0.8500
0.8881
0.8385
0.8646
377,804
-0.00(-0.51%)
Dec 14, 2021
0.8811
0.8979
0.8650
0.8690
182,969
-0.02(-2.36%)
Dec 13, 2021
0.9345
0.9680
0.8811
0.8900
257,740
-0.02(-2.20%)
Dec 10, 2021
0.9314
0.9400
0.8985
0.9100
391,085
-0.00(-0.21%)
Dec 09, 2021
0.8500
0.9200
0.8500
0.9119
324,970
+0.02(+2.37%)
Dec 08, 2021
0.8530
0.9206
0.8530
0.8908
342,863
-0.02(-1.78%)
Dec 07, 2021
0.9910
0.9910
0.8801
0.9069
192,596
-0.03(-3.51%)
Dec 06, 2021
0.9500
0.9530
0.8640
0.9399
222,046
+0.00(+0.12%)
Dec 03, 2021
0.9860
0.9860
0.8800
0.9388
760,235
+0.02(+2.08%)
Dec 02, 2021
0.8700
0.9399
0.8546
0.9197
525,405
+0.07(+8.20%)
Dec 01, 2021
0.9264
0.9452
0.8453
0.8500
749,237
-0.07(-7.85%)
Nov 30, 2021
0.8975
0.9266
0.8876
0.9224
239,019
+0.00(+0.52%)
Nov 29, 2021
0.9425
0.9630
0.8950
0.9176
251,914
-0.02(-2.38%)
Nov 26, 2021
0.9600
0.9600
0.8900
0.9400
300,907
-0.02(-2.39%)
Nov 24, 2021
1.030
1.030
0.9530
0.9630
143,032
-0.05(-4.65%)
Nov 23, 2021
1.010
1.050
0.9690
1.010
305,715
+0.01(+0.50%)
Nov 22, 2021
0.8850
1.030
0.8800
1.005
515,134
+0.03(+3.12%)
Nov 19, 2021
1.009
1.080
0.9601
0.9746
411,773
-0.04(-4.40%)
Nov 18, 2021
1.045
1.020
1.000
1.020
372,527
+0.01(+0.94%)
Nov 17, 2021
0.9500
1.010
0.9500
1.010
308,563
+0.05(+5.00%)
Nov 16, 2021
1.080
1.080
0.9200
0.9619
641,458
-0.06(-5.70%)
Nov 15, 2021
1.050
1.060
1.000
1.020
570,513
+0.01(+0.99%)
Nov 12, 2021
0.9500
1.030
0.9242
1.010
739,908
+0.06(+6.32%)
Nov 11, 2021
0.9300
0.9664
0.8700
0.9500
257,136
+0.04(+4.59%)
Nov 10, 2021
0.9565
0.9083
149,640
+0.00(+0.53%)
Nov 09, 2021
0.9200
0.9427
0.8782
0.9035
470,594
-0.02(-1.79%)
Nov 08, 2021
0.9400
1.056
0.9140
0.9200
1,366,668
-0.01(-0.54%)
Nov 05, 2021
0.9865
0.9930
0.8824
0.9250
769,031
-0.02(-1.61%)
Nov 04, 2021
0.9296
0.9492
0.9134
0.9401
508,345
+0.03(+2.74%)
Nov 03, 2021
0.9263
0.9263
0.8681
0.9150
333,933
+0.03(+2.81%)
Nov 02, 2021
0.9455
0.9455
0.8400
0.8900
521,193
-0.04(-4.20%)
Nov 01, 2021
0.8900
0.9446
0.8549
0.9290
828,933
+0.05(+5.57%)
Oct 29, 2021
0.8300
0.8899
0.8000
0.8800
569,570
+0.06(+7.51%)
Oct 28, 2021
0.8069
0.8517
0.7967
0.8185
486,150
+0.03(+3.32%)
Oct 27, 2021
0.7305
0.7963
0.7500
0.7922
318,752
+0.06(+8.52%)
Oct 26, 2021
0.7555
0.7300
984,898
-0.04(-4.80%)
Oct 25, 2021
0.8347
0.8347
0.7501
0.7668
321,238
-0.04(-5.10%)
Oct 22, 2021
0.7905
0.8100
0.7684
0.8080
206,102
+0.03(+3.59%)
Oct 21, 2021
0.7655
0.8140
0.7500
0.7800
404,926
+0.01(+1.11%)
Oct 20, 2021
0.8000
0.8132
0.7510
0.7714
1,022,990
-0.02(-2.03%)
Oct 19, 2021
0.8753
0.8753
0.7683
0.7874
1,427,562
-0.06(-7.36%)
Oct 18, 2021
0.8000
0.8746
0.7886
0.8500
534,000
+0.04(+4.40%)
Oct 15, 2021
0.8509
0.8509
0.8050
0.8142
912,527
-0.05(-5.33%)
Oct 14, 2021
0.9191
0.9191
0.8250
0.8600
790,913
-0.02(-1.71%)
Oct 13, 2021
0.9393
0.9589
0.8431
0.8750
739,769
-0.06(-5.97%)
Oct 12, 2021
0.8900
0.9527
0.8900
0.9306
315,407
+0.06(+6.66%)
Oct 11, 2021
0.9499
0.9499
0.8690
0.8725
126,541
-0.00(-0.56%)
Oct 08, 2021
0.8819
0.9100
0.8465
0.8774
577,813
+0.04(+4.45%)
Oct 07, 2021
0.9451
0.9499
0.8307
0.8400
1,171,369
-0.10(-10.64%)
Oct 06, 2021
0.8743
0.9400
0.8450
0.9400
681,738
+0.07(+8.08%)
Oct 05, 2021
0.8500
0.8701
0.8100
0.8697
265,162
+0.03(+3.54%)
Oct 04, 2021
0.7857
0.8400
0.7700
0.8400
210,233
+0.06(+7.69%)
Oct 01, 2021
0.7790
0.8298
0.7790
0.7800
325,212
-0.01(-1.27%)
Sep 30, 2021
0.7750
0.8235
0.7750
0.7900
438,413
-0.02(-2.47%)
Sep 29, 2021
0.8100
0.8450
0.7813
0.8100
425,158
-0.00(-0.49%)
Sep 28, 2021
0.8478
0.8589
0.7900
0.8140
312,798
-0.06(-7.33%)
Sep 27, 2021
0.9000
0.9000
0.7900
0.8784
382,338
-0.00(-0.16%)
Sep 24, 2021
0.9155
0.9155
0.8324
0.8798
419,483
-0.03(-3.32%)
Sep 23, 2021
0.9055
0.9123
0.7400
0.9100
908,547
+0.08(+9.64%)
Sep 22, 2021
0.8950
0.9300
0.8300
0.8300
1,236,923
-0.00(-0.42%)
Sep 21, 2021
0.7166
0.8526
0.6900
0.8335
1,391,247
+0.13(+19.09%)
Sep 20, 2021
0.7010
0.7493
0.6701
0.6999
688,454
-0.00(-0.16%)
Sep 17, 2021
0.8000
0.8535
0.7010
0.7010
1,054,216
-0.07(-9.55%)
Sep 16, 2021
0.7300
0.8156
0.7150
0.7750
2,157,573
+0.09(+13.54%)
Sep 15, 2021
0.6485
0.6841
0.6470
0.6826
260,608
+0.03(+5.02%)
Sep 14, 2021
0.6478
0.6600
0.6400
0.6500
391,452
+0.00(+0.00%)
Sep 13, 2021
0.6600
0.6710
0.6260
0.6500
389,873
+0.03(+4.84%)
Sep 10, 2021
0.6500
0.6600
0.6050
0.6200
519,439
-0.02(-3.13%)
Sep 09, 2021
0.7270
0.7270
0.6400
0.6400
368,605
-0.05(-6.79%)
Sep 08, 2021
0.7135
0.7135
0.6730
0.6866
167,832
-0.00(-0.19%)
Sep 07, 2021
0.7038
0.7390
0.6800
0.6879
535,599
-0.02(-3.30%)
Sep 03, 2021
0.7075
0.7200
0.6633
0.7114
293,353
+0.00(+0.20%)
Sep 02, 2021
0.7300
0.7300
0.6900
0.7100
187,399
+0.01(+0.94%)
Sep 01, 2021
0.7595
0.7598
0.7000
0.7034
454,812
-0.03(-3.78%)
Aug 31, 2021
0.6848
0.7500
0.6848
0.7310
876,628
+0.02(+3.39%)
Aug 30, 2021
0.7570
0.7570
0.6855
0.7070
482,324
+0.01(+1.00%)
Aug 27, 2021
0.6850
0.7258
0.6700
0.7000
522,667
+0.01(+2.06%)
Aug 26, 2021
0.7400
0.7700
0.6700
0.6859
689,220
-0.05(-7.11%)
Aug 25, 2021
0.6780
0.7628
0.6698
0.7384
833,158
+0.08(+11.86%)
Aug 24, 2021
0.6710
0.6710
0.6035
0.6601
301,150
+0.06(+9.11%)
Aug 23, 2021
0.6305
0.6410
0.5776
0.6050
279,762
+0.02(+2.61%)
Aug 20, 2021
0.6000
0.6170
0.5651
0.5896
479,412
-0.01(-0.91%)
Aug 19, 2021
0.6318
0.6630
0.5800
0.5950
1,334,641
-0.08(-11.19%)
Aug 18, 2021
0.7130
0.7189
0.6405
0.6700
567,428
-0.04(-6.03%)
Aug 17, 2021
0.7125
0.7464
0.6900
0.7130
300,956
+0.00(+0.42%)
Aug 16, 2021
0.7200
0.7590
0.7100
0.7100
356,660
-0.01(-2.00%)
Aug 13, 2021
0.7078
0.7830
0.7076
0.7245
498,447
+0.01(+1.31%)
Aug 12, 2021
0.7370
0.7514
0.7151
0.7151
222,200
-0.02(-2.97%)
Aug 11, 2021
0.7700
0.8241
0.7200
0.7370
1,303,115
-0.03(-4.00%)
Aug 10, 2021
0.7440
0.7909
0.7300
0.7677
517,217
+0.07(+9.67%)
Aug 09, 2021
0.6780
0.7200
0.6600
0.7000
610,015
+0.01(+2.03%)
Aug 06, 2021
0.6600
0.6861
0.6298
0.6861
433,583
+0.02(+3.48%)
Aug 05, 2021
0.7190
0.7225
0.6620
0.6630
387,082
-0.05(-6.51%)
Aug 04, 2021
0.7295
0.7757
0.6800
0.7092
971,807
+0.01(+1.11%)
Aug 03, 2021
0.6750
0.7250
0.6335
0.7014
752,172
+0.04(+6.47%)
Aug 02, 2021
0.6550
0.6950
0.6400
0.6588
615,174
+0.03(+3.99%)
Jul 30, 2021
0.5650
0.6410
0.5650
0.6335
589,972
+0.05(+8.57%)
Jul 29, 2021
0.5755
0.5990
0.5555
0.5835
387,283
-0.01(-2.13%)
Jul 28, 2021
0.6100
0.6158
0.5718
0.5962
125,657
+0.01(+1.05%)
Jul 27, 2021
0.5590
0.6035
0.5590
0.5900
153,941
+0.03(+5.53%)
Jul 26, 2021
0.5856
0.6135
0.5591
0.5591
334,252
-0.05(-8.87%)
Jul 23, 2021
0.6500
0.6500
0.5990
0.6135
256,372
-0.04(-5.46%)
Jul 22, 2021
0.6100
0.6525
0.6000
0.6489
1,050,711
+0.04(+5.72%)
Jul 21, 2021
0.5900
0.6139
0.5500
0.6138
1,079,727
+0.04(+6.45%)
Jul 20, 2021
0.5770
0.6131
0.5600
0.5766
613,233
-0.00(-0.67%)
Jul 19, 2021
0.5869
0.6229
0.5533
0.5805
1,619,027
+0.01(+1.84%)
Jul 16, 2021
0.5900
0.5952
0.5676
0.5700
256,407
-0.03(-5.08%)
Jul 15, 2021
0.6000
0.6305
0.5948
0.6005
197,642
-0.00(-0.73%)
Jul 14, 2021
0.6000
0.6575
0.5981
0.6049
1,239,464
-0.01(-0.82%)
Jul 13, 2021
0.6300
0.6321
0.5989
0.6099
414,472
-0.02(-2.77%)
Jul 12, 2021
0.5400
0.6288
0.5372
0.6273
947,007
+0.08(+14.22%)
Jul 09, 2021
0.5475
0.5692
0.5475
0.5492
566,278
-0.00(-0.02%)
Jul 08, 2021
0.5870
0.6170
0.5350
0.5493
616,256
-0.04(-6.15%)
Jul 07, 2021
0.5250
0.6000
0.5250
0.5853
542,873
+0.06(+10.43%)
Jul 06, 2021
0.6010
0.6330
0.5300
0.5300
620,311
-0.11(-17.19%)
Jul 02, 2021
0.5650
0.6400
0.5407
0.6400
1,311,741
+0.07(+12.28%)
Jul 01, 2021
0.5473
0.6000
0.5473
0.5700
398,889
+0.03(+5.44%)
Jun 30, 2021
0.5006
0.5571
0.5001
0.5406
764,127
+0.03(+6.19%)
Jun 29, 2021
0.4712
0.5091
0.4600
0.5091
1,110,144
+0.01(+1.23%)
Jun 28, 2021
0.4740
0.5220
0.4651
0.5029
593,525
+0.03(+7.05%)
Jun 25, 2021
0.4500
0.4770
0.4343
0.4698
296,091
+0.02(+4.40%)
Jun 24, 2021
0.4845
0.5206
0.4382
0.4500
747,155
-0.04(-8.54%)
Jun 23, 2021
0.4531
0.4920
0.4200
0.4920
738,374
+0.09(+21.33%)
Jun 22, 2021
0.4300
0.5200
0.3972
0.4055
3,014,048
-0.02(-3.66%)
Jun 21, 2021
0.3761
0.4292
0.3761
0.4209
962,464
+0.03(+7.98%)
Jun 18, 2021
0.3800
0.3999
0.3760
0.3898
417,160
+0.01(+3.67%)
Jun 17, 2021
0.3879
0.3879
0.3500
0.3760
900,807
-0.02(-5.60%)
Jun 16, 2021
0.3700
0.4078
0.3700
0.3983
968,801
+0.04(+9.75%)
Jun 15, 2021
0.3734
0.3868
0.3521
0.3629
864,363
-0.01(-2.58%)
Jun 14, 2021
0.4100
0.4340
0.3668
0.3725
1,302,426
-0.03(-7.50%)
Jun 11, 2021
0.3401
0.4326
0.3390
0.4027
1,988,346
+0.06(+18.79%)
Jun 10, 2021
0.3050
0.3527
0.3050
0.3390
1,325,399
+0.03(+11.07%)
Jun 09, 2021
0.2598
0.3142
0.2598
0.3052
1,027,117
+0.05(+18.75%)
Jun 08, 2021
0.2919
0.2950
0.2566
0.2570
607,800
-0.03(-11.01%)
Jun 07, 2021
0.3153
0.3200
0.2828
0.2888
920,920
-0.03(-9.24%)
Jun 04, 2021
0.2850
0.3200
0.2600
0.3182
1,688,415
+0.05(+17.11%)
Jun 03, 2021
0.2332
0.2731
0.2200
0.2717
1,244,117
+0.04(+16.76%)
Jun 02, 2021
0.2475
0.2482
0.2115
0.2327
584,614
-0.02(-7.91%)
Jun 01, 2021
0.2296
0.2660
0.2188
0.2527
2,150,034
+0.01(+3.40%)
May 28, 2021
0.2282
0.2600
0.2185
0.2444
1,388,564
+0.02(+7.01%)
May 27, 2021
0.2275
0.2328
0.2030
0.2284
2,801,088
+0.01(+4.48%)
May 26, 2021
0.1900
0.2388
0.1898
0.2186
1,594,252
+0.02(+9.90%)
May 25, 2021
0.1710
0.2250
0.1600
0.1989
4,874,780
+0.05(+37.17%)
May 24, 2021
0.1407
0.1550
0.1400
0.1450
1,103,135
+0.01(+5.99%)
May 21, 2021
0.1298
0.1447
0.1150
0.1368
2,578,794
+0.01(+9.88%)
May 20, 2021
0.1200
0.1245
0.1199
0.1245
204,000
-0.00(-0.32%)
May 19, 2021
0.1220
0.1249
0.1200
0.1249
12,366
+0.00(+3.74%)
May 18, 2021
0.1450
0.1450
0.1169
0.1204
37,815
-0.00(-3.76%)
May 17, 2021
0.1070
0.1251
0.1070
0.1251
10,940
+0.00(+2.37%)
May 14, 2021
0.1148
0.1296
0.1148
0.1222
49,419
+0.00(+0.16%)
May 13, 2021
0.1255
0.1255
0.1220
0.1220
18,520
+0.00(+0.74%)
May 12, 2021
0.1265
0.1265
0.1211
0.1211
41,000
-0.00(-2.42%)
May 11, 2021
0.1235
0.1308
0.1167
0.1241
13,490
-0.00(-3.35%)
May 10, 2021
0.1184
0.1300
0.1184
0.1284
192,830
+0.01(+12.43%)
May 07, 2021
0.1110
0.1153
0.1100
0.1142
116,000
+0.00(+2.61%)
May 06, 2021
0.1148
0.1157
0.1105
0.1113
17,045
-0.01(-6.23%)
May 05, 2021
0.1187
0.1187
0.1187
0.1187
5,000
+0.01(+7.91%)
May 04, 2021
0.1100
0.1113
0.1095
0.1100
49,450
-0.00(-3.08%)
May 03, 2021
0.1100
0.1140
0.1100
0.1135
10,800
+0.00(+1.16%)
Apr 30, 2021
0.1123
0.1144
0.1122
0.1122
8,700
-0.00(-4.10%)
Apr 29, 2021
0.1200
0.1206
0.1139
0.1170
66,000
-0.00(-2.50%)
Apr 28, 2021
0.1200
0.1212
0.1176
0.1200
36,710
+0.00(+3.63%)
Apr 27, 2021
0.1158
0.1158
0.1158
0.1158
1,200
-0.00(-0.09%)
Apr 26, 2021
0.1235
0.1235
0.1159
0.1159
28,790
-0.00(-3.26%)
Apr 23, 2021
0.1201
0.1201
0.1198
0.1198
8,000
-0.00(-3.93%)
Apr 22, 2021
0.1200
0.1247
0.1191
0.1247
37,171
+0.00(+3.92%)
Apr 21, 2021
0.1107
0.1210
0.1107
0.1200
108,918
+0.00(+3.81%)
Apr 20, 2021
0.1157
0.1157
0.1108
0.1156
70,900
-0.01(-4.30%)
Apr 19, 2021
0.1100
0.1209
0.1100
0.1208
8,799
+0.00(+0.75%)
Apr 16, 2021
0.1120
0.1199
0.1111
0.1199
52,300
+0.01(+7.05%)
Apr 15, 2021
0.1199
0.1199
0.1116
0.1120
44,759
-0.01(-5.08%)
Apr 14, 2021
0.1155
0.1180
0.1116
0.1180
37,477
+0.01(+6.12%)
Apr 13, 2021
0.1145
0.1204
0.1112
0.1112
97,768
-0.01(-6.95%)
Apr 12, 2021
0.1205
0.1205
0.1195
0.1195
13,533
+0.00(+0.59%)
Apr 09, 2021
0.1148
0.1194
0.1144
0.1188
10,900
+0.01(+7.41%)
Apr 08, 2021
0.1175
0.1175
0.1098
0.1106
36,250
-0.00(-4.08%)
Apr 07, 2021
0.1200
0.1200
0.1100
0.1153
68,473
-0.00(-3.27%)
Apr 06, 2021
0.1350
0.1350
0.1155
0.1192
7,900
-0.01(-4.03%)
Apr 05, 2021
0.1227
0.1242
0.1103
0.1242
64,276
+0.01(+7.53%)
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.