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
Dynacert Inc
(OP:
DYFSF
)
0.1149
UNCHANGED
Streaming Delayed Price
Updated: 1:17 PM EDT, May 23, 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 29, 2022
0.1186
0.1186
0.1150
0.1150
3,050
+0.01(+4.55%)
Apr 28, 2022
0.1100
0.1150
0.1100
0.1100
22,000
-0.00(-4.01%)
Apr 27, 2022
0.1159
0.1159
0.1146
0.1146
21,000
+0.00(+2.50%)
Apr 26, 2022
0.1147
0.1147
0.1093
0.1118
10,200
-0.00(-2.78%)
Apr 25, 2022
0.1150
0.1150
0.1101
0.1150
3,150
-0.00(-1.03%)
Apr 22, 2022
0.1264
0.1298
0.1121
0.1162
691,410
-0.01(-8.21%)
Apr 21, 2022
0.1271
0.1271
0.1231
0.1266
2,786
-0.00(-3.21%)
Apr 20, 2022
0.1250
0.1308
0.1192
0.1308
22,962
+0.00(+2.67%)
Apr 19, 2022
0.1315
0.1315
0.1263
0.1274
5,600
-0.01(-5.98%)
Apr 14, 2022
0.1355
0
+0.01(+5.12%)
Apr 13, 2022
0.1292
0.1350
0.1244
0.1289
48,190
+0.00(+1.10%)
Apr 12, 2022
0.1335
0.1350
0.1272
0.1275
29,350
-0.00(-3.63%)
Apr 11, 2022
0.1250
0.1323
0.1243
0.1323
8,000
+0.01(+6.27%)
Apr 08, 2022
0.1169
0.1257
0.1169
0.1245
7,419
+0.01(+6.14%)
Apr 07, 2022
0.1178
0.1200
0.1173
0.1173
11,985
-0.00(-0.09%)
Apr 06, 2022
0.1250
0.1250
0.1174
0.1174
2,400
-0.01(-9.69%)
Apr 05, 2022
0.1305
0.1305
0.1230
0.1300
24,200
+0.00(+0.15%)
Apr 04, 2022
0.1298
0.1298
0.1298
0.1298
1,000
+0.00(+2.77%)
Apr 01, 2022
0.1375
0.1375
0.1223
0.1263
24,350
-0.02(-13.14%)
Mar 31, 2022
0.1370
0.1500
0.1370
0.1454
21,880
+0.00(+1.32%)
Mar 30, 2022
0.1534
0.1534
0.1424
0.1435
8,280
-0.00(-2.71%)
Mar 29, 2022
0.1418
0.1475
0.1413
0.1475
12,056
-0.00(-1.67%)
Mar 28, 2022
0.1456
0.1500
0.1455
0.1500
7,060
+0.01(+5.86%)
Mar 25, 2022
0.1493
0.1560
0.1417
0.1417
32,000
-0.01(-7.75%)
Mar 24, 2022
0.1524
0.1550
0.1487
0.1536
43,297
+0.00(+2.67%)
Mar 23, 2022
0.1570
0.1570
0.1496
0.1496
7,000
-0.01(-3.61%)
Mar 22, 2022
0.1589
0.1589
0.1552
0.1552
8,050
+0.00(+0.98%)
Mar 21, 2022
0.1600
0.1601
0.1533
0.1537
32,212
-0.00(-0.84%)
Mar 18, 2022
0.1516
0.1550
0.1516
0.1550
15,405
+0.00(+1.44%)
Mar 17, 2022
0.1599
0.1599
0.1528
0.1528
4,500
-0.00(-0.91%)
Mar 16, 2022
0.1483
0.1542
0.1420
0.1542
76,710
+0.01(+9.99%)
Mar 11, 2022
0.1402
12
+0.01(+10.31%)
Mar 10, 2022
0.1419
0.1419
0.1271
0.1271
4,300
-0.01(-6.82%)
Mar 09, 2022
0.1254
0.1415
0.1254
0.1364
18,582
+0.01(+4.92%)
Mar 08, 2022
0.1250
0.1300
0.1250
0.1300
13,783
+0.01(+6.38%)
Mar 07, 2022
0.1275
0.1310
0.1222
0.1222
124,700
-0.00(-0.65%)
Mar 04, 2022
0.1300
0.1300
0.1230
0.1230
7,350
-0.00(-3.61%)
Mar 03, 2022
0.1276
0.1276
0.1276
0.1276
1,668
-0.01(-4.35%)
Feb 28, 2022
0.1334
0
-0.01(-3.89%)
Feb 25, 2022
0.1361
0.1388
0.1361
0.1388
5,001
-0.00(-0.86%)
Feb 24, 2022
0.1375
0.1400
0.1330
0.1400
38,100
-0.01(-3.78%)
Feb 22, 2022
0.1455
12
+0.00(+1.96%)
Feb 18, 2022
0.1427
0
-0.00(-1.72%)
Feb 17, 2022
0.1550
0.1550
0.1452
0.1452
2,500
-0.01(-6.26%)
Feb 16, 2022
0.1550
0.1550
0.1466
0.1549
20,842
-0.01(-5.32%)
Feb 15, 2022
0.1564
0.1636
0.1564
0.1636
5,900
+0.00(+2.25%)
Feb 14, 2022
0.1586
0.1600
0.1586
0.1600
28,000
-0.00(-0.62%)
Feb 11, 2022
0.1628
0.1668
0.1600
0.1610
22,200
-0.01(-5.29%)
Feb 10, 2022
0.1520
0.1705
0.1520
0.1700
19,000
+0.01(+6.25%)
Feb 09, 2022
0.1680
0.1698
0.1546
0.1600
44,008
-0.01(-3.96%)
Feb 08, 2022
0.1646
0.1666
0.1621
0.1666
19,800
+0.00(+2.40%)
Feb 07, 2022
0.1594
0.1627
0.1586
0.1627
950
-0.00(-1.87%)
Feb 04, 2022
0.1632
0.1658
0.1565
0.1658
19,700
+0.00(+0.97%)
Feb 03, 2022
0.1571
0.1668
0.1642
10,480
+0.00(+1.11%)
Feb 02, 2022
0.1720
0.1720
0.1569
0.1624
24,850
-0.00(-2.11%)
Feb 01, 2022
0.1626
0.1661
0.1626
0.1659
4,130
+0.01(+6.28%)
Jan 31, 2022
0.1561
0.1561
0.1561
0.1561
160
-0.00(-1.64%)
Jan 28, 2022
0.1593
0.1617
0.1587
0.1587
20,900
-0.00(-1.67%)
Jan 27, 2022
0.1635
0.1635
0.1561
0.1614
106,160
+0.00(+0.25%)
Jan 26, 2022
0.1709
0.1720
0.1610
0.1610
35,200
-0.01(-5.01%)
Jan 25, 2022
0.1609
0.1708
0.1609
0.1695
7,000
+0.00(+1.99%)
Jan 24, 2022
0.1626
0.1700
0.1500
0.1662
40,778
-0.00(-2.24%)
Jan 21, 2022
0.1913
0.1913
0.1698
0.1700
25,340
-0.01(-5.08%)
Jan 20, 2022
0.1922
0.1922
0.1791
0.1791
5,621
-0.01(-4.33%)
Jan 19, 2022
0.1874
0.1874
0.1872
0.1872
2,950
-0.00(-0.32%)
Jan 18, 2022
0.2150
0.2150
0.1878
0.1878
12,050
-0.03(-12.49%)
Jan 14, 2022
0.2146
0
+0.01(+7.30%)
Jan 13, 2022
0.2346
0.2346
0.2000
0.2000
9,901
-0.02(-10.75%)
Jan 12, 2022
0.2167
0.2350
0.2161
0.2241
51,998
+0.01(+6.26%)
Jan 11, 2022
0.1900
0.2109
0.1900
0.2109
37,410
+0.02(+13.02%)
Jan 10, 2022
0.1886
0.2048
0.1843
0.1866
8,200
-0.01(-4.36%)
Jan 07, 2022
0.1900
0.1951
0.1900
0.1951
8,000
+0.03(+16.90%)
Jan 06, 2022
0.1645
0.1669
0.1645
0.1669
6,146
-0.00(-1.65%)
Jan 05, 2022
0.1679
0.1697
0.1668
0.1697
5,600
-0.02(-8.22%)
Jan 04, 2022
0.1822
0.1900
0.1822
0.1849
3,500
+0.00(+1.48%)
Jan 03, 2022
0.1660
0.1822
0.1660
0.1822
10,800
+0.02(+10.83%)
Dec 31, 2021
0.1643
0.1693
0.1600
0.1644
38,550
-0.00(-0.48%)
Dec 30, 2021
0.1451
0.1671
0.1451
0.1652
31,467
+0.01(+8.33%)
Dec 29, 2021
0.1503
0.1578
0.1471
0.1525
73,330
+0.01(+6.87%)
Dec 28, 2021
0.1622
0.1622
0.1427
0.1427
13,100
-0.01(-7.94%)
Dec 27, 2021
0.1681
0.1681
0.1550
0.1550
12,125
-0.00(-2.76%)
Dec 23, 2021
0.1587
0.1628
0.1587
0.1594
63,000
+0.00(+0.13%)
Dec 22, 2021
0.1675
0.1675
0.1540
0.1592
53,390
-0.01(-3.52%)
Dec 21, 2021
0.1567
0.1650
0.1567
0.1650
6,055
+0.01(+7.84%)
Dec 20, 2021
0.1600
0.1641
0.1500
0.1530
373,310
-0.01(-6.99%)
Dec 17, 2021
0.1700
0.1760
0.1628
0.1645
66,344
-0.01(-6.85%)
Dec 16, 2021
0.1757
0.1768
0.1741
0.1766
11,436
+0.00(+1.96%)
Dec 15, 2021
0.1775
0.1775
0.1732
0.1732
1,800
-0.01(-7.77%)
Dec 14, 2021
0.1838
0.1878
0.1838
0.1878
2,547
+0.00(+1.51%)
Dec 13, 2021
0.1956
0.1956
0.1826
0.1850
5,650
+0.01(+2.83%)
Dec 09, 2021
0.1799
0.1799
0.1799
0
-0.01(-5.22%)
Dec 08, 2021
0.1911
0.1911
0.1869
0.1898
9,350
-0.00(-0.42%)
Dec 07, 2021
0.1889
0.1919
0.1830
0.1906
42,903
-0.00(-1.70%)
Dec 06, 2021
0.1801
0.1939
0.1765
0.1939
33,600
+0.01(+7.84%)
Dec 03, 2021
0.1800
0.1804
0.1744
0.1798
114,955
-0.00(-2.39%)
Dec 02, 2021
0.1793
0.1842
0.1793
0.1842
51,006
+0.00(+1.99%)
Dec 01, 2021
0.1939
0.1939
0.1806
0.1806
2,169
-0.02(-7.90%)
Nov 30, 2021
0.2055
0.2055
0.1945
0.1961
38,285
-0.01(-6.17%)
Nov 29, 2021
0.2090
0.2122
0.2090
0.2090
2,870
+0.02(+8.18%)
Nov 26, 2021
0.1971
0.2000
0.1911
0.1932
53,075
-0.02(-10.10%)
Nov 24, 2021
0.2146
0.2220
0.2142
0.2149
5,558
+0.00(+0.23%)
Nov 23, 2021
0.2490
0.2490
0.2144
0.2144
2,050
+0.00(+0.00%)
Nov 22, 2021
0.2163
0.2163
0.2120
0.2144
967
+0.00(+0.47%)
Nov 19, 2021
0.2135
0.2184
0.2117
0.2134
16,265
+0.00(+1.62%)
Nov 18, 2021
0.2145
0.2145
0.2070
0.2100
2,510
-0.00(-2.19%)
Nov 17, 2021
0.2103
0.2200
0.2095
0.2147
8,985
-0.00(-0.37%)
Nov 16, 2021
0.2269
0.2319
0.2065
0.2155
50,307
-0.02(-7.19%)
Nov 15, 2021
0.2382
0.2382
0.2300
0.2322
97,262
-0.01(-3.25%)
Nov 12, 2021
0.2290
0.2480
0.2290
0.2400
168,487
-0.00(-1.56%)
Nov 11, 2021
0.2366
0.2454
0.2366
0.2438
24,100
+0.01(+2.57%)
Nov 09, 2021
0.2650
0.2650
0.2377
0.2377
11,334
-0.03(-11.96%)
Nov 08, 2021
0.2800
0.2870
0.2700
0.2700
157,658
-0.00(-1.35%)
Nov 05, 2021
0.2400
0.2739
0.2400
0.2737
56,891
+0.02(+9.70%)
Nov 04, 2021
0.2800
0.2800
0.2390
0.2495
206,498
-0.02(-7.76%)
Nov 03, 2021
0.2937
0.2937
0.2571
0.2705
125,387
-0.04(-13.58%)
Nov 02, 2021
0.2360
0.3131
0.2360
0.3130
495,017
+0.09(+40.42%)
Nov 01, 2021
0.2045
0.2230
0.1751
0.2229
96,537
+0.05(+27.30%)
Oct 29, 2021
0.1780
0.1806
0.1704
0.1751
221,594
-0.00(-1.63%)
Oct 28, 2021
0.1781
0.1839
0.1780
0.1780
190,330
-0.00(-2.47%)
Oct 27, 2021
0.1768
0.1850
0.1768
0.1825
73,367
+0.01(+7.35%)
Oct 26, 2021
0.1781
0.1700
68,783
-0.01(-4.55%)
Oct 25, 2021
0.1837
0.1837
0.1748
0.1781
16,925
+0.00(+0.06%)
Oct 22, 2021
0.1869
0.1869
0.1746
0.1780
11,832
-0.01(-3.58%)
Oct 21, 2021
0.1846
0.1846
0.1846
0.1846
4,100
+0.00(+2.50%)
Oct 20, 2021
0.1930
0.1930
0.1801
0.1801
19,735
-0.01(-3.59%)
Oct 19, 2021
0.1830
0.1868
0.1814
0.1868
33,025
+0.01(+4.83%)
Oct 18, 2021
0.1944
0.1944
0.1782
0.1782
21,551
-0.01(-3.62%)
Oct 15, 2021
0.1816
0.1874
0.1816
0.1849
10,300
+0.00(+1.65%)
Oct 14, 2021
0.1700
0.1888
0.1700
0.1819
64,538
+0.01(+8.40%)
Oct 13, 2021
0.1662
0.1700
0.1662
0.1678
7,100
-0.00(-0.59%)
Oct 12, 2021
0.1661
0.1700
0.1644
0.1688
57,350
+0.00(+0.48%)
Oct 11, 2021
0.1570
0.1680
0.1570
0.1680
3,000
-0.00(-2.78%)
Oct 08, 2021
0.1713
0.1741
0.1657
0.1728
63,910
+0.01(+5.24%)
Oct 07, 2021
0.1675
0.1718
0.1581
0.1642
162,445
+0.00(+3.08%)
Oct 06, 2021
0.1686
0.1686
0.1593
0.1593
24,195
-0.01(-5.74%)
Oct 05, 2021
0.1795
0.1795
0.1690
0.1690
72,725
-0.01(-5.80%)
Oct 04, 2021
0.1744
0.1795
0.1744
0.1794
26,685
+0.00(+0.50%)
Sep 30, 2021
0.1785
0.1785
0.1785
20
-0.01(-5.46%)
Sep 29, 2021
0.1859
0.1906
0.1859
0.1888
52,711
+0.01(+3.40%)
Sep 28, 2021
0.1900
0.1900
0.1822
0.1826
4,425
-0.01(-6.55%)
Sep 27, 2021
0.1880
0.2061
0.1880
0.1954
111,564
+0.01(+2.84%)
Sep 24, 2021
0.1902
0.1930
0.1900
0.1900
5,300
+0.00(+0.00%)
Sep 23, 2021
0.1991
0.1991
0.1850
0.1900
33,540
+0.01(+5.26%)
Sep 22, 2021
0.2000
0.2000
0.1801
0.1805
42,245
+0.00(+0.28%)
Sep 21, 2021
0.1898
0.1952
0.1800
0.1800
28,200
-0.01(-2.96%)
Sep 20, 2021
0.1898
0.1900
0.1827
0.1855
105,923
-0.01(-6.36%)
Sep 17, 2021
0.2138
0.2138
0.1961
0.1981
18,572
-0.02(-8.88%)
Sep 16, 2021
0.2176
0.2176
0.2118
0.2174
69,162
+0.00(+0.93%)
Sep 15, 2021
0.2300
0.2300
0.2138
0.2154
2,691
-0.01(-2.75%)
Sep 14, 2021
0.2209
0.2256
0.2120
0.2215
78,945
+0.01(+3.22%)
Sep 13, 2021
0.2231
0.2288
0.2146
0.2146
43,399
+0.00(+0.61%)
Sep 10, 2021
0.2162
0.2183
0.2118
0.2133
168,395
-0.01(-3.83%)
Sep 09, 2021
0.2208
0.2256
0.2200
0.2218
5,452
+0.00(+0.73%)
Sep 08, 2021
0.2163
0.2202
0.2163
0.2202
2,150
+0.00(+0.05%)
Sep 07, 2021
0.2208
0.2237
0.2169
0.2201
22,620
+0.00(+0.46%)
Sep 03, 2021
0.2300
0.2364
0.2191
0.2191
11,180
-0.01(-3.78%)
Sep 02, 2021
0.2273
0.2315
0.2222
0.2277
12,085
-0.00(-1.00%)
Sep 01, 2021
0.2060
0.2311
0.2060
0.2300
105,997
+0.01(+4.88%)
Aug 31, 2021
0.2267
0.2270
0.2193
0.2193
12,000
+0.01(+2.48%)
Aug 30, 2021
0.2020
0.2390
0.2020
0.2140
279,715
-0.01(-6.26%)
Aug 27, 2021
0.2255
0.2283
0.2238
0.2283
27,660
-0.00(-0.35%)
Aug 26, 2021
0.2351
0.2475
0.2291
0.2291
13,350
-0.01(-2.39%)
Aug 25, 2021
0.2384
0.2426
0.2289
0.2347
10,051
+0.00(+2.13%)
Aug 24, 2021
0.2352
0.2439
0.2298
0.2298
3,850
-0.01(-3.24%)
Aug 23, 2021
0.2250
0.2375
0.2249
0.2375
53,290
+0.02(+11.24%)
Aug 20, 2021
0.1999
0.2207
0.1999
0.2135
38,472
-0.00(-0.23%)
Aug 19, 2021
0.2026
0.2156
0.2026
0.2140
28,930
-0.01(-3.12%)
Aug 18, 2021
0.2200
0.2209
0.2160
0.2209
8,077
-0.00(-0.94%)
Aug 17, 2021
0.2318
0.2318
0.2214
0.2230
78,308
-0.01(-5.15%)
Aug 16, 2021
0.2480
0.2480
0.2301
0.2351
38,009
+0.01(+3.02%)
Aug 13, 2021
0.2410
0.2410
0.2264
0.2282
40,232
+0.01(+3.73%)
Aug 12, 2021
0.2197
0.2344
0.2188
0.2200
20,269
-0.01(-4.26%)
Aug 11, 2021
0.2225
0.2300
0.2225
0.2298
24,510
+0.00(+0.17%)
Aug 10, 2021
0.2350
0.2427
0.2213
0.2294
37,040
-0.01(-5.60%)
Aug 09, 2021
0.2500
0.2500
0.2385
0.2430
67,322
-0.00(-0.61%)
Aug 06, 2021
0.2537
0.2583
0.2445
0.2445
28,576
-0.01(-4.23%)
Aug 05, 2021
0.2740
0.2740
0.2553
0.2553
7,807
-0.02(-5.58%)
Aug 04, 2021
0.2570
0.2770
0.2570
0.2704
28,410
+0.00(+0.15%)
Aug 03, 2021
0.2839
0.2839
0.2700
0.2700
18,165
-0.01(-5.20%)
Aug 02, 2021
0.3132
0.3132
0.2803
0.2848
3,092
+0.00(+0.35%)
Jul 30, 2021
0.2811
0.2919
0.2811
0.2838
5,290
-0.00(-0.63%)
Jul 29, 2021
0.2833
0.2856
0.2761
0.2856
27,799
+0.01(+2.48%)
Jul 28, 2021
0.2850
0.2850
0.2787
0.2787
762
-0.00(-1.28%)
Jul 27, 2021
0.2794
0.2823
0.2750
0.2823
3,080
-0.00(-1.57%)
Jul 26, 2021
0.2884
0.2884
0.2824
0.2868
6,500
+0.00(+0.42%)
Jul 23, 2021
0.2858
0.2880
0.2854
0.2856
72,900
-0.01(-3.42%)
Jul 22, 2021
0.3000
0.3000
0.2932
0.2957
10,927
+0.00(+1.48%)
Jul 21, 2021
0.2824
0.2986
0.2824
0.2914
47,101
+0.01(+5.20%)
Jul 20, 2021
0.2783
0.2798
0.2730
0.2770
24,043
-0.00(-0.54%)
Jul 19, 2021
0.2900
0.3000
0.2750
0.2785
88,287
-0.02(-6.70%)
Jul 16, 2021
0.3000
0.3050
0.2985
0.2985
20,635
+0.00(+0.64%)
Jul 15, 2021
0.3054
0.3054
0.2966
0.2966
6,037
-0.01(-3.39%)
Jul 14, 2021
0.3200
0.3200
0.3029
0.3070
14,665
-0.01(-2.94%)
Jul 13, 2021
0.3000
0.3163
0.2961
0.3163
7,394
+0.01(+3.91%)
Jul 12, 2021
0.3002
0.3131
0.3002
0.3044
110,690
-0.00(-0.10%)
Jul 09, 2021
0.3083
0.3083
0.3047
0.3047
1,329
-0.00(-0.59%)
Jul 08, 2021
0.3028
0.3070
0.3028
0.3065
16,017
+0.01(+3.58%)
Jul 07, 2021
0.3076
0.3076
0.2951
0.2959
10,562
-0.01(-2.98%)
Jul 06, 2021
0.2970
0.3178
0.2970
0.3050
53,357
+0.01(+1.84%)
Jul 02, 2021
0.3063
0.3165
0.2957
0.2995
266,667
-0.00(-0.17%)
Jul 01, 2021
0.3000
0.3201
0.3000
0.3000
18,685
+0.00(+0.98%)
Jun 30, 2021
0.2810
0.2971
0.2810
0.2971
39,549
+0.02(+6.56%)
Jun 29, 2021
0.2749
0.2835
0.2740
0.2788
54,560
-0.01(-2.11%)
Jun 28, 2021
0.3039
0.3039
0.2800
0.2848
8,643
-0.00(-0.42%)
Jun 25, 2021
0.2755
0.2860
0.2750
0.2860
21,469
+0.02(+7.00%)
Jun 24, 2021
0.2709
0.2709
0.2673
0.2673
2,040
-0.00(-0.82%)
Jun 23, 2021
0.2715
0.2773
0.2638
0.2695
43,600
+0.00(+1.20%)
Jun 22, 2021
0.2829
0.2829
0.2663
0.2663
22,720
-0.02(-5.63%)
Jun 21, 2021
0.2877
0.2877
0.2700
0.2822
53,456
+0.01(+4.95%)
Jun 18, 2021
0.3050
0.3143
0.2689
0.2689
58,773
-0.05(-14.36%)
Jun 17, 2021
0.3250
0.3250
0.3135
0.3140
29,505
-0.02(-4.59%)
Jun 16, 2021
0.3261
0.3293
0.3230
0.3291
20,424
-0.00(-1.17%)
Jun 15, 2021
0.3293
0.3400
0.3279
0.3330
9,087
-0.01(-2.57%)
Jun 14, 2021
0.3372
0.3418
0.3367
0.3418
9,517
+0.00(+1.42%)
Jun 11, 2021
0.3490
0.3490
0.3320
0.3370
319,393
-0.02(-4.40%)
Jun 10, 2021
0.3529
0.3553
0.3473
0.3525
26,826
+0.01(+1.61%)
Jun 09, 2021
0.3500
0.3556
0.3381
0.3469
13,990
-0.01(-2.17%)
Jun 08, 2021
0.3422
0.3546
0.3422
0.3546
1,620
+0.00(+0.48%)
Jun 07, 2021
0.3447
0.3529
0.3390
0.3529
5,870
+0.00(+0.94%)
Jun 04, 2021
0.3400
0.3499
0.3400
0.3496
12,376
+0.00(+1.33%)
Jun 03, 2021
0.3500
0.3500
0.3430
0.3450
22,158
-0.01(-1.57%)
Jun 02, 2021
0.3459
0.3540
0.3455
0.3505
29,171
+0.01(+3.09%)
Jun 01, 2021
0.3300
0.3585
0.3300
0.3400
63,784
-0.01(-2.86%)
May 28, 2021
0.3424
0.3500
0.3424
0.3500
19,666
+0.00(+0.00%)
May 27, 2021
0.3500
0.3500
0.3466
0.3500
17,439
+0.00(+0.17%)
May 26, 2021
0.3476
0.3595
0.3435
0.3494
11,200
+0.00(+0.23%)
May 25, 2021
0.3628
0.3656
0.3411
0.3486
26,944
-0.01(-1.80%)
May 24, 2021
0.3550
0.3800
0.3300
0.3550
7,769
-0.00(-0.25%)
May 21, 2021
0.3735
0.3740
0.3559
0.3559
66,524
-0.01(-3.08%)
May 20, 2021
0.3758
0.3758
0.3638
0.3672
80,640
+0.02(+7.12%)
May 19, 2021
0.3350
0.3475
0.3301
0.3428
103,630
+0.00(+0.50%)
May 18, 2021
0.3333
0.3411
0.3333
0.3411
34,876
+0.03(+9.12%)
May 17, 2021
0.2930
0.3150
0.2930
0.3126
17,264
-0.00(-0.51%)
May 14, 2021
0.3090
0.3142
0.3049
0.3142
45,627
-0.00(-0.48%)
May 13, 2021
0.3296
0.3300
0.3157
0.3157
47,636
-0.02(-4.56%)
May 12, 2021
0.3353
0.3400
0.3308
0.3308
18,727
-0.00(-0.99%)
May 11, 2021
0.3500
0.3500
0.3341
0.3341
14,982
-0.02(-6.26%)
May 10, 2021
0.3541
0.3597
0.3541
0.3564
29,061
+0.00(+0.39%)
May 07, 2021
0.3401
0.3550
0.3322
0.3550
42,794
+0.01(+3.14%)
May 06, 2021
0.3600
0.3630
0.3442
0.3442
39,528
-0.02(-5.41%)
May 05, 2021
0.3600
0.3650
0.3600
0.3639
26,811
-0.00(-0.66%)
May 04, 2021
0.3651
0.3813
0.3492
0.3663
86,513
-0.01(-3.38%)
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.