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
Healixa Inc
(OP:
EMOR
)
0.1290
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, May 13, 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 (%)
Apr 30, 2024
0.1190
0.1190
0.0980
0.1011
128,980
+0.00(+0.10%)
Apr 29, 2024
0.1190
0.1190
0.0715
0.1010
20,000
-0.01(-8.18%)
Apr 26, 2024
0.1100
0.1100
0.1100
0.1100
100
+0.01(+4.76%)
Apr 25, 2024
0.1099
0.1099
0.0970
0.1050
60,309
-0.01(-12.50%)
Apr 24, 2024
0.1200
0.1200
0.1200
0.1200
100
+0.02(+21.83%)
Apr 23, 2024
0.1180
0.1180
0.0900
0.0985
88,946
-0.02(-17.23%)
Apr 22, 2024
0.1170
0.1390
0.1020
0.1190
45,840
-0.03(-20.13%)
Apr 19, 2024
0.1211
0.1490
0.1211
0.1490
1,100
+0.00(+0.00%)
Apr 18, 2024
0.1490
0.1490
0.1213
0.1490
1,846
+0.00(+2.76%)
Apr 17, 2024
0.1009
0.1490
0.1009
0.1450
4,556
-0.01(-3.97%)
Apr 16, 2024
0.1067
0.1510
0.0920
0.1510
4,940
+0.01(+4.86%)
Apr 15, 2024
0.1300
0.1520
0.1000
0.1440
186,395
+0.01(+10.77%)
Apr 11, 2024
0.1300
0
+0.01(+4.50%)
Apr 10, 2024
0.1351
0.1351
0.1243
0.1244
41,200
-0.02(-11.33%)
Apr 09, 2024
0.1520
0.1520
0.1235
0.1403
46,139
+0.00(+0.21%)
Apr 08, 2024
0.1480
0.1480
0.1200
0.1400
103,388
+0.00(+0.00%)
Apr 05, 2024
0.1470
0.1480
0.1245
0.1400
21,000
+0.01(+9.38%)
Apr 04, 2024
0.1225
0.1360
0.1090
0.1280
40,660
-0.02(-13.51%)
Apr 03, 2024
0.1280
0.1480
0.1188
0.1480
34,903
+0.00(+0.00%)
Apr 02, 2024
0.1480
0.1480
0.1480
0.1480
100
+0.01(+5.71%)
Apr 01, 2024
0.1261
0.1400
0.1261
0.1400
1,650
-0.01(-7.89%)
Mar 28, 2024
0.1241
0.1520
0.1200
0.1520
79,540
+0.03(+20.63%)
Mar 27, 2024
0.1426
0.1530
0.1260
0.1260
93,179
-0.01(-4.26%)
Mar 26, 2024
0.1260
0.1370
0.1260
0.1316
7,850
-0.01(-3.94%)
Mar 25, 2024
0.1370
0.1370
0.1335
0.1370
21,948
-0.00(-2.14%)
Mar 22, 2024
0.1401
0.1480
0.1370
0.1400
39,630
-0.01(-5.91%)
Mar 21, 2024
0.1480
0.1520
0.1477
0.1488
225,550
-0.04(-23.02%)
Mar 20, 2024
0.1401
0.1933
0.1400
0.1933
70,030
+0.06(+43.19%)
Mar 19, 2024
0.1350
0.1350
0.1350
0.1350
10,095
-0.00(-1.46%)
Mar 18, 2024
0.1480
0.1480
0.1269
0.1370
116,250
-0.00(-2.14%)
Mar 15, 2024
0.1374
0.1479
0.1271
0.1400
66,465
-0.01(-4.50%)
Mar 14, 2024
0.1470
0.1470
0.1368
0.1466
2,100
-0.00(-0.95%)
Mar 13, 2024
0.1480
0.1480
0.1300
0.1480
67,070
-0.05(-25.52%)
Mar 12, 2024
0.1696
0.1987
0.1696
0.1987
1,013
-0.02(-9.27%)
Mar 11, 2024
0.1637
0.2200
0.1510
0.2190
6,500
+0.06(+35.19%)
Mar 08, 2024
0.1747
0.1750
0.1620
0.1620
50,420
-0.00(-2.41%)
Mar 07, 2024
0.1800
0.1800
0.1460
0.1660
77,000
+0.02(+14.01%)
Mar 06, 2024
0.1420
0.1720
0.1420
0.1456
900
-0.01(-9.00%)
Mar 05, 2024
0.1539
0.1729
0.1400
0.1600
52,440
-0.01(-6.98%)
Mar 04, 2024
0.1720
0.1720
0.1720
0.1720
3,195
+0.02(+11.69%)
Mar 01, 2024
0.1749
0.1749
0.1510
0.1540
45,350
-0.01(-3.69%)
Feb 28, 2024
0.1599
0
-0.00(-1.30%)
Feb 27, 2024
0.1560
0.1750
0.1560
0.1620
1,066
-0.02(-10.00%)
Feb 26, 2024
0.1671
0.1800
0.1670
0.1800
44,519
-0.00(-1.53%)
Feb 23, 2024
0.1665
0.1828
0.1665
0.1828
26,153
-0.00(-0.05%)
Feb 22, 2024
0.1829
0.1829
0.1829
0.1829
5,000
-0.00(-0.49%)
Feb 21, 2024
0.1833
0.1846
0.1787
0.1838
8,855
+0.00(+2.17%)
Feb 20, 2024
0.1849
0.1898
0.1665
0.1799
35,500
-0.01(-2.76%)
Feb 16, 2024
0.1870
0.2200
0.1775
0.1850
101,825
-0.00(-1.07%)
Feb 15, 2024
0.1900
0.1900
0.1800
0.1870
21,521
+0.01(+6.92%)
Feb 14, 2024
0.1749
0.1749
0.1614
0.1749
18,678
+0.03(+18.18%)
Feb 13, 2024
0.1480
0.1480
0.1410
0.1480
14,984
-0.03(-15.38%)
Feb 09, 2024
0.1749
0
+0.00(+0.00%)
Feb 08, 2024
0.1765
0.1765
0.1420
0.1749
27,006
-0.00(-0.91%)
Feb 07, 2024
0.1990
0.1990
0.1510
0.1765
90,017
-0.02(-9.49%)
Feb 06, 2024
0.2150
0.2150
0.1760
0.1950
149,285
-0.02(-7.32%)
Feb 05, 2024
0.2000
0.2104
0.2000
0.2104
18,497
-0.01(-4.10%)
Feb 02, 2024
0.2072
0.2194
0.1990
0.2194
31,524
+0.01(+4.53%)
Feb 01, 2024
0.2150
0.2250
0.2000
0.2099
23,586
-0.02(-8.74%)
Jan 31, 2024
0.2444
0.2444
0.2010
0.2300
36,020
-0.01(-6.12%)
Jan 30, 2024
0.2263
0.2450
0.2263
0.2450
3,600
+0.02(+7.55%)
Jan 29, 2024
0.2585
0.2800
0.2210
0.2278
92,726
-0.06(-19.79%)
Jan 26, 2024
0.2650
0.2840
0.2120
0.2840
156,607
-0.00(-0.35%)
Jan 25, 2024
0.2650
0.2850
0.2500
0.2850
43,830
+0.00(+1.60%)
Jan 24, 2024
0.2700
0.2900
0.2450
0.2805
19,955
-0.01(-3.28%)
Jan 23, 2024
0.2900
0.2900
0.2700
0.2900
2,900
+0.00(+0.00%)
Jan 22, 2024
0.2500
0.2900
0.2320
0.2900
24,773
+0.00(+0.00%)
Jan 19, 2024
0.2900
0.2900
0.2600
0.2900
13,040
+0.00(+0.00%)
Jan 18, 2024
0.2900
0.2900
0.2610
0.2900
16,145
+0.00(+0.00%)
Jan 17, 2024
0.2800
0.2900
0.2346
0.2900
11,418
+0.00(+0.00%)
Jan 16, 2024
0.2640
0.2900
0.2640
0.2900
1,395
+0.00(+0.00%)
Jan 12, 2024
0.2553
0.2900
0.2553
0.2900
1,585
+0.01(+3.57%)
Jan 11, 2024
0.2500
0.2800
0.2500
0.2800
10,690
+0.00(+0.00%)
Jan 09, 2024
0.2800
76
+0.02(+5.66%)
Jan 08, 2024
0.1801
0.2750
0.1778
0.2650
70,210
-0.02(-5.36%)
Jan 05, 2024
0.2800
0.2800
0.2800
0.2800
32,161
+0.00(+0.00%)
Jan 04, 2024
0.2477
0.2800
0.2477
0.2800
800
+0.00(+0.00%)
Jan 02, 2024
0.2800
0
+0.00(+0.00%)
Dec 29, 2023
0.2150
0.2800
0.2150
0.2800
2,763
+0.00(+0.00%)
Dec 28, 2023
0.2050
0.2800
0.2050
0.2800
1,600
-0.00(-1.65%)
Dec 27, 2023
0.2473
0.2847
0.2050
0.2847
17,164
+0.03(+13.88%)
Dec 26, 2023
0.2500
0.2500
0.2350
0.2500
1,500
+0.00(+0.00%)
Dec 22, 2023
0.2400
0.2500
0.2100
0.2500
10,100
+0.01(+4.17%)
Dec 21, 2023
0.2500
0.2500
0.2400
0.2400
6,700
-0.01(-3.03%)
Dec 20, 2023
0.2500
0.2500
0.2350
0.2475
8,059
-0.00(-1.00%)
Dec 19, 2023
0.2410
0.2500
0.2161
0.2500
12,222
+0.00(+0.00%)
Dec 18, 2023
0.2500
0.2500
0.2276
0.2500
9,300
-0.03(-12.28%)
Dec 14, 2023
0.2850
46
+0.00(+0.00%)
Dec 12, 2023
0.2850
0
+0.00(+0.00%)
Dec 11, 2023
0.2447
0.2850
0.2072
0.2850
6,486
+0.00(+0.00%)
Dec 06, 2023
0.2850
62
+0.00(+0.00%)
Dec 04, 2023
0.2850
55
+0.06(+29.55%)
Dec 01, 2023
0.2205
0.2400
0.2200
0.2200
24,749
-0.03(-11.65%)
Nov 30, 2023
0.2400
0.2490
0.2100
0.2490
1,873
+0.00(+0.00%)
Nov 29, 2023
0.2400
0.2490
0.2400
0.2490
16,600
+0.01(+3.75%)
Nov 28, 2023
0.2490
0.2490
0.1870
0.2400
32,800
-0.01(-3.61%)
Nov 27, 2023
0.2100
0.2490
0.2100
0.2490
20,686
+0.04(+21.46%)
Nov 24, 2023
0.2500
0.2500
0.2050
0.2050
24,215
-0.07(-24.07%)
Nov 22, 2023
0.2700
0.2700
0.2070
0.2700
4,100
+0.00(+0.00%)
Nov 21, 2023
0.2700
0.2700
0.2700
0.2700
1,000
+0.00(+0.00%)
Nov 17, 2023
0.2700
95
-0.01(-3.40%)
Nov 16, 2023
0.2700
0.2800
0.2141
0.2795
13,100
-0.00(-0.18%)
Nov 14, 2023
0.2800
0
+0.00(+0.00%)
Nov 13, 2023
0.2700
0.2800
0.2700
0.2800
3,754
+0.00(+0.00%)
Nov 10, 2023
0.2890
0.2890
0.2635
0.2800
3,407
+0.00(+0.00%)
Nov 09, 2023
0.2600
0.2800
0.2535
0.2800
13,146
+0.03(+12.00%)
Nov 08, 2023
0.2470
0.2600
0.2470
0.2500
2,904
+0.00(+0.00%)
Nov 07, 2023
0.2500
0.2500
0.2500
0.2500
525
+0.00(+0.00%)
Nov 06, 2023
0.2500
0.2500
0.2500
0.2500
100
+0.00(+1.21%)
Nov 03, 2023
0.2000
0.2500
0.2000
0.2470
38,843
+0.05(+23.50%)
Nov 02, 2023
0.2170
0.2170
0.1695
0.2000
8,569
+0.00(+0.00%)
Nov 01, 2023
0.2000
0.2100
0.1695
0.2000
14,800
-0.01(-4.76%)
Oct 31, 2023
0.1700
0.2235
0.1700
0.2100
11,816
-0.01(-6.04%)
Oct 30, 2023
0.2350
0.2350
0.1700
0.2235
47,773
-0.01(-2.95%)
Oct 27, 2023
0.2600
0.2600
0.2000
0.2303
109,104
-0.03(-11.39%)
Oct 26, 2023
0.2618
0.2675
0.2490
0.2599
8,134
-0.01(-2.84%)
Oct 25, 2023
0.2700
0.2700
0.2401
0.2675
2,800
-0.00(-0.93%)
Oct 24, 2023
0.2700
0.2700
0.2665
0.2700
640
+0.00(+1.31%)
Oct 23, 2023
0.2700
0.2790
0.2351
0.2665
5,592
-0.01(-4.48%)
Oct 20, 2023
0.2790
0.2790
0.2650
0.2790
14,797
+0.00(+0.00%)
Oct 19, 2023
0.2721
0.2790
0.2650
0.2790
4,550
-0.00(-0.25%)
Oct 18, 2023
0.2795
0.2797
0.2600
0.2797
14,300
+0.00(+0.00%)
Oct 17, 2023
0.2600
0.2797
0.2596
0.2797
74,642
+0.01(+3.59%)
Oct 16, 2023
0.2700
0.2700
0.2700
0.2700
5,100
+0.00(+0.00%)
Oct 13, 2023
0.2750
0.2750
0.2622
0.2700
6,848
-0.01(-1.82%)
Oct 12, 2023
0.2800
0.2800
0.2750
0.2750
7,963
+0.00(+0.00%)
Oct 11, 2023
0.2750
0.2750
0.2750
0.2750
1,889
-0.01(-1.79%)
Oct 10, 2023
0.2525
0.2876
0.2525
0.2800
33,815
-0.01(-2.44%)
Oct 09, 2023
0.3000
0.3000
0.2526
0.2870
74,700
-0.00(-0.86%)
Oct 06, 2023
0.2890
0.2900
0.2751
0.2895
38,953
+0.01(+1.94%)
Oct 05, 2023
0.2890
0.2890
0.2840
0.2840
7,000
+0.00(+0.00%)
Oct 04, 2023
0.2890
0.2890
0.2700
0.2840
40,251
+0.00(+0.00%)
Oct 03, 2023
0.2850
0.2850
0.2700
0.2840
5,551
-0.01(-1.73%)
Oct 02, 2023
0.2835
0.2890
0.2835
0.2890
6,887
+0.00(+0.00%)
Sep 29, 2023
0.2700
0.2890
0.2600
0.2890
21,429
+0.02(+7.04%)
Sep 28, 2023
0.2600
0.2700
0.2505
0.2700
9,402
+0.01(+1.89%)
Sep 27, 2023
0.2750
0.2750
0.2500
0.2650
4,050
+0.01(+1.92%)
Sep 26, 2023
0.2700
0.2700
0.2500
0.2600
20,803
-0.01(-3.70%)
Sep 25, 2023
0.2750
0.2700
0.2650
0.2700
22,602
+0.00(+0.00%)
Sep 22, 2023
0.2650
0.2750
0.2390
0.2700
35,802
+0.01(+3.85%)
Sep 21, 2023
0.2250
0.2600
0.2050
0.2600
19,058
+0.01(+4.00%)
Sep 20, 2023
0.2750
0.2750
0.2500
0.2500
2,150
+0.00(+0.00%)
Sep 19, 2023
0.2500
0.2500
0.2500
0.2500
2,030
+0.00(+0.00%)
Sep 18, 2023
0.2600
0.2600
0.2500
0.2500
23,500
-0.01(-3.85%)
Sep 15, 2023
0.2600
0.2600
0.2600
0.2600
2,015
+0.00(+0.00%)
Sep 14, 2023
0.2600
0.2700
0.2468
0.2600
11,905
+0.01(+2.77%)
Sep 13, 2023
0.2600
0.2790
0.2510
0.2530
46,180
+0.00(+1.20%)
Sep 12, 2023
0.2600
0.2600
0.2375
0.2500
16,838
-0.01(-3.85%)
Sep 11, 2023
0.2451
0.2600
0.2250
0.2600
12,034
+0.01(+4.00%)
Sep 08, 2023
0.2400
0.2500
0.2300
0.2500
19,391
+0.01(+4.21%)
Sep 07, 2023
0.2780
0.2780
0.2250
0.2399
8,000
+0.01(+4.30%)
Sep 06, 2023
0.2315
0.2600
0.2100
0.2300
12,628
-0.03(-11.54%)
Sep 05, 2023
0.2250
0.2790
0.2000
0.2600
41,810
+0.03(+13.04%)
Sep 01, 2023
0.2400
0.2400
0.2078
0.2300
4,921
-0.01(-2.95%)
Aug 30, 2023
0.2370
190
+0.04(+22.16%)
Aug 29, 2023
0.2000
0.2450
0.1940
0.1940
5,840
-0.01(-3.00%)
Aug 28, 2023
0.1960
0.2000
0.1960
0.2000
8,100
+0.00(+0.00%)
Aug 25, 2023
0.2000
0.2000
0.1960
0.2000
20,500
+0.00(+1.01%)
Aug 24, 2023
0.2100
0.2100
0.1905
0.1980
86,124
-0.05(-19.18%)
Aug 23, 2023
0.2599
0.2900
0.2350
0.2450
95,090
-0.01(-5.73%)
Aug 22, 2023
0.2599
0.2600
0.2500
0.2599
5,000
+0.02(+8.29%)
Aug 21, 2023
0.2495
0.2500
0.2200
0.2400
51,600
+0.01(+4.35%)
Aug 18, 2023
0.2300
0.2495
0.2300
0.2300
19,810
-0.01(-4.17%)
Aug 17, 2023
0.2295
0.2495
0.2295
0.2400
16,751
+0.01(+4.58%)
Aug 16, 2023
0.2500
0.2500
0.2198
0.2295
148,436
-0.01(-2.34%)
Aug 15, 2023
0.2500
0.2500
0.1816
0.2350
24,788
+0.04(+19.90%)
Aug 14, 2023
0.2200
0.2500
0.1960
0.1960
56,403
-0.02(-8.84%)
Aug 11, 2023
0.2500
0.2500
0.2150
0.2150
713
-0.02(-6.52%)
Aug 10, 2023
0.2300
0.2300
0.2300
0.2300
2,000
+0.00(+0.22%)
Aug 09, 2023
0.2295
0.2295
0.2000
0.2295
5,500
+0.03(+17.09%)
Aug 07, 2023
0.1960
0
+0.00(+0.26%)
Aug 04, 2023
0.2100
0.2100
0.1945
0.1955
4,808
-0.02(-11.14%)
Aug 03, 2023
0.2080
0.2300
0.2045
0.2200
17,557
-0.00(-0.68%)
Aug 02, 2023
0.2270
0.2998
0.2215
0.2215
1,900
-0.01(-3.70%)
Aug 01, 2023
0.2998
0.2998
0.2300
0.2300
44,120
-0.02(-7.96%)
Jul 31, 2023
0.2498
0.2499
0.2498
0.2499
3,001
+0.00(+0.00%)
Jul 28, 2023
0.2300
0.2500
0.2260
0.2499
12,570
+0.01(+4.13%)
Jul 27, 2023
0.2401
0.2900
0.2310
0.2400
98,535
-0.01(-4.00%)
Jul 26, 2023
0.2500
0.2500
0.2305
0.2500
52,527
+0.00(+0.00%)
Jul 25, 2023
0.2600
0.2600
0.2500
0.2500
26,710
+0.00(+0.00%)
Jul 24, 2023
0.2500
0.2500
0.2500
0.2500
2,505
+0.00(+0.00%)
Jul 21, 2023
0.2500
0.2500
0.2413
0.2500
8,190
-0.02(-7.41%)
Jul 20, 2023
0.2700
0.2700
0.2700
0.2700
3,182
+0.00(+0.00%)
Jul 19, 2023
0.2998
0.2998
0.2500
0.2700
15,976
+0.01(+1.89%)
Jul 18, 2023
0.2849
0.2849
0.2650
0.2650
12,450
-0.01(-1.85%)
Jul 17, 2023
0.2700
0.2700
0.2650
0.2700
40,846
+0.00(+0.00%)
Jul 14, 2023
0.2700
0.2700
0.2700
0.2700
6,300
+0.00(+0.00%)
Jul 13, 2023
0.2700
0.2700
0.2650
0.2700
20,092
+0.00(+0.00%)
Jul 12, 2023
0.2700
0.2700
0.2625
0.2700
13,725
+0.00(+0.00%)
Jul 11, 2023
0.2700
0.2700
0.2625
0.2700
9,855
-0.03(-10.00%)
Jul 10, 2023
0.3250
0.3400
0.2700
0.3000
57,370
-0.04(-11.76%)
Jul 07, 2023
0.3400
0.3400
0.3400
0.3400
208
+0.00(+0.00%)
Jul 06, 2023
0.3400
0.3400
0.3325
0.3400
9,443
+0.00(+0.00%)
Jul 03, 2023
0.3400
0
+0.03(+9.22%)
Jun 30, 2023
0.2999
0.3113
0.2999
0.3113
20,413
+0.01(+3.77%)
Jun 29, 2023
0.2955
0.3000
0.2605
0.3000
41,212
+0.00(+0.00%)
Jun 27, 2023
0.3000
0
+0.00(+0.37%)
Jun 26, 2023
0.2955
0.3000
0.2955
0.2989
14,339
-0.03(-9.42%)
Jun 16, 2023
0.3300
20
+0.00(+0.00%)
Jun 15, 2023
0.3300
0.3300
0.3300
0.3300
150
+0.05(+17.86%)
Jun 14, 2023
0.2975
0.3780
0.2800
0.2800
6,230
-0.03(-10.66%)
Jun 13, 2023
0.3039
0.3134
0.3039
0.3134
770
+0.01(+4.57%)
Jun 12, 2023
0.3193
0.3193
0.2740
0.2997
5,678
-0.02(-6.34%)
Jun 09, 2023
0.3306
0.3306
0.3200
0.3200
21,940
-0.00(-0.31%)
Jun 08, 2023
0.3503
0.3503
0.3210
0.3210
5,000
-0.03(-8.42%)
Jun 07, 2023
0.3800
0.3800
0.3505
0.3505
8,404
-0.03(-7.76%)
Jun 02, 2023
0.3800
0
+0.00(+0.00%)
Jun 01, 2023
0.3800
0.3800
0.3210
0.3800
22,602
+0.00(+0.00%)
May 31, 2023
0.4200
0.4200
0.3800
0.3800
8,380
-0.04(-9.52%)
May 30, 2023
0.4199
0.4300
0.3454
0.4200
19,031
+0.00(+0.05%)
May 26, 2023
0.4190
0.4198
0.4190
0.4198
1,900
+0.02(+5.11%)
May 25, 2023
0.3500
0.3994
0.3500
0.3994
6,500
+0.01(+3.74%)
May 24, 2023
0.3850
0.3850
0.3850
0.3850
2,000
-0.02(-3.75%)
May 23, 2023
0.4199
0.4199
0.3500
0.4000
8,324
+0.00(+0.00%)
May 22, 2023
0.4000
0.4000
0.4000
0.4000
5,515
+0.00(+0.00%)
May 19, 2023
0.4000
0.4000
0.4000
0.4000
1,503
+0.04(+9.59%)
May 18, 2023
0.4600
0.4600
0.3650
0.3650
5,200
-0.04(-8.75%)
May 16, 2023
0.4000
0
-0.02(-5.33%)
May 15, 2023
0.4200
0.4500
0.4000
0.4225
32,083
+0.04(+11.18%)
May 12, 2023
0.4000
0.4000
0.3800
0.3800
5,300
-0.02(-5.00%)
May 11, 2023
0.4700
0.4700
0.3925
0.4000
22,596
-0.07(-15.79%)
May 10, 2023
0.4600
0.4785
0.4600
0.4750
7,561
+0.01(+2.15%)
May 09, 2023
0.4650
0.4969
0.4650
0.4650
22,641
+0.00(+0.11%)
May 08, 2023
0.3700
0.4979
0.3700
0.4645
72,907
+0.10(+29.03%)
May 05, 2023
0.3610
0.3708
0.3600
0.3600
4,300
+0.01(+2.27%)
May 04, 2023
0.3374
0.3520
0.3100
0.3520
11,096
+0.03(+10.41%)
May 03, 2023
0.3188
0.3188
0.3188
0.3188
966
+0.03(+10.31%)
May 02, 2023
0.3050
0.3050
0.2803
0.2890
26,340
-0.01(-3.67%)
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.