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
Digipath Inc
(OP:
DIGP
)
0.0330
UNCHANGED
Streaming Delayed Price
Updated: 3:53 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 (%)
Apr 29, 2022
0.0161
0.0161
0.0158
0.0160
98,853
+0.00(+0.00%)
Apr 28, 2022
0.0203
0.0203
0.0160
0.0160
71,986
-0.00(-11.11%)
Apr 27, 2022
0.0188
0.0188
0.0180
0.0180
7,360
-0.00(-11.33%)
Apr 26, 2022
0.0203
0.0203
0.0162
0.0203
17,963
+0.00(+0.00%)
Apr 25, 2022
0.0203
0.0203
0.0182
0.0203
30,000
+0.00(+0.00%)
Apr 22, 2022
0.0182
0.0203
0.0182
0.0203
26,574
-0.00(-0.49%)
Apr 21, 2022
0.0185
0.0204
0.0163
0.0204
12,552
+0.00(+20.00%)
Apr 20, 2022
0.0175
0.0180
0.0170
0.0170
125,150
-0.00(-10.99%)
Apr 19, 2022
0.0190
0.0191
0.0190
0.0191
11,730
+0.00(+0.00%)
Apr 18, 2022
0.0209
0.0209
0.0161
0.0191
263,645
-0.00(-8.61%)
Apr 14, 2022
0.0255
0.0255
0.0202
0.0209
270,530
-0.01(-19.62%)
Apr 13, 2022
0.0260
0.0270
0.0231
0.0260
242,243
+0.01(+31.31%)
Apr 12, 2022
0.0198
0.0198
0.0198
0.0198
15,950
+0.00(+4.76%)
Apr 11, 2022
0.0190
0.0190
0.0180
0.0189
40,908
+0.00(+5.00%)
Apr 08, 2022
0.0193
0.0195
0.0180
0.0180
106,330
-0.00(-2.70%)
Apr 07, 2022
0.0207
0.0217
0.0163
0.0185
148,740
-0.00(-2.63%)
Apr 06, 2022
0.0205
0.0210
0.0190
0.0190
89,068
-0.00(-5.00%)
Apr 05, 2022
0.0230
0.0230
0.0189
0.0200
573,936
-0.00(-14.53%)
Apr 04, 2022
0.0220
0.0235
0.0210
0.0234
196,749
+0.00(+8.33%)
Apr 01, 2022
0.0275
0.0275
0.0195
0.0216
559,580
-0.00(-6.09%)
Mar 31, 2022
0.0229
0.0279
0.0227
0.0230
179,347
+0.00(+2.22%)
Mar 30, 2022
0.0252
0.0253
0.0223
0.0225
57,196
-0.00(-10.71%)
Mar 29, 2022
0.0223
0.0252
0.0223
0.0252
86,208
+0.00(+0.00%)
Mar 28, 2022
0.0246
0.0300
0.0222
0.0252
205,943
-0.00(-9.35%)
Mar 25, 2022
0.0300
0.0388
0.0246
0.0278
2,245,695
+0.00(+2.96%)
Mar 24, 2022
0.0250
0.0297
0.0241
0.0270
199,670
+0.00(+8.00%)
Mar 23, 2022
0.0235
0.0254
0.0235
0.0250
55,470
+0.00(+13.64%)
Mar 22, 2022
0.0258
0.0258
0.0220
0.0220
58,887
-0.00(-12.00%)
Mar 21, 2022
0.0250
0.0250
0.0250
0.0250
25,000
+0.00(+4.17%)
Mar 17, 2022
0.0240
90
-0.00(-6.98%)
Mar 16, 2022
0.0259
0.0259
0.0224
0.0258
67,168
-0.00(-0.39%)
Mar 14, 2022
0.0259
70
-0.00(-0.38%)
Mar 11, 2022
0.0260
0.0260
0.0260
0.0260
40,000
-0.00(-1.89%)
Mar 10, 2022
0.0271
0.0279
0.0255
0.0265
96,500
+0.00(+6.00%)
Mar 09, 2022
0.0267
0.0280
0.0250
0.0250
108,520
+0.00(+0.00%)
Mar 08, 2022
0.0255
0.0273
0.0250
0.0250
71,066
-0.00(-3.85%)
Mar 07, 2022
0.0281
0.0281
0.0260
0.0260
27,791
-0.00(-5.80%)
Mar 04, 2022
0.0276
0.0276
0.0270
0.0276
30,767
+0.00(+2.22%)
Mar 03, 2022
0.0260
0.0279
0.0260
0.0270
3,067
-0.00(-0.37%)
Mar 02, 2022
0.0269
0.0271
0.0269
0.0271
10,702
+0.00(+5.04%)
Mar 01, 2022
0.0256
0.0268
0.0254
0.0258
40,097
-0.00(-3.73%)
Feb 28, 2022
0.0278
0.0278
0.0268
0.0268
6,977
+0.00(+4.69%)
Feb 25, 2022
0.0255
0.0276
0.0255
0.0256
15,934
+0.00(+0.39%)
Feb 24, 2022
0.0255
0.0255
0.0255
0.0255
5,000
+0.00(+0.39%)
Feb 23, 2022
0.0268
0.0280
0.0254
0.0254
55,954
-0.00(-8.96%)
Feb 22, 2022
0.0259
0.0279
0.0256
0.0279
105,054
+0.00(+5.28%)
Feb 18, 2022
0.0265
0
+0.00(+1.15%)
Feb 17, 2022
0.0287
0.0290
0.0262
0.0262
42,436
-0.00(-12.67%)
Feb 16, 2022
0.0289
0.0300
0.0289
0.0300
91,202
+0.00(+0.00%)
Feb 15, 2022
0.0275
0.0300
0.0256
0.0300
112,913
+0.00(+3.45%)
Feb 14, 2022
0.0276
0.0299
0.0260
0.0290
165,037
-0.00(-4.29%)
Feb 11, 2022
0.0300
0.0330
0.0300
0.0303
82,539
-0.00(-7.90%)
Feb 10, 2022
0.0288
0.0329
0.0288
0.0329
319,128
+0.00(+17.50%)
Feb 09, 2022
0.0314
0.0314
0.0280
0.0280
109,968
-0.00(-6.67%)
Feb 08, 2022
0.0284
0.0300
0.0284
0.0300
94,909
+0.00(+0.00%)
Feb 07, 2022
0.0260
0.0300
0.0254
0.0300
48,888
+0.00(+1.01%)
Feb 04, 2022
0.0307
0.0307
0.0297
0.0297
33,313
+0.00(+6.07%)
Feb 03, 2022
0.0304
0.0315
0.0280
60,020
+0.00(+10.24%)
Feb 02, 2022
0.0254
0.0292
0.0254
0.0254
58,638
-0.00(-15.33%)
Feb 01, 2022
0.0263
0.0300
0.0254
0.0300
85,532
+0.00(+7.14%)
Jan 31, 2022
0.0280
0.0300
0.0260
0.0280
14,315
-0.00(-6.67%)
Jan 28, 2022
0.0280
0.0300
0.0280
0.0300
2,322
+0.00(+15.38%)
Jan 27, 2022
0.0264
0.0265
0.0260
0.0260
44,221
-0.00(-9.41%)
Jan 26, 2022
0.0287
0.0287
0.0287
0.0287
100
-0.00(-4.33%)
Jan 25, 2022
0.0300
0.0329
0.0282
0.0300
12,890
+0.00(+6.38%)
Jan 24, 2022
0.0282
0.0315
0.0282
0.0282
2,460
-0.00(-10.48%)
Jan 21, 2022
0.0300
0.0330
0.0300
0.0315
3,358
+0.00(+5.00%)
Jan 20, 2022
0.0280
0.0300
0.0280
0.0300
37,605
+0.00(+4.90%)
Jan 19, 2022
0.0297
0.0300
0.0279
0.0286
27,806
-0.00(-13.07%)
Jan 18, 2022
0.0300
0.0329
0.0300
0.0329
32,936
+0.00(+16.25%)
Jan 14, 2022
0.0283
0
-0.00(-11.56%)
Jan 13, 2022
0.0350
0.0350
0.0320
0.0320
96,838
-0.00(-10.86%)
Jan 12, 2022
0.0341
0.0359
0.0231
0.0359
865,091
+0.00(+5.28%)
Jan 11, 2022
0.0279
0.0405
0.0272
0.0341
360,689
+0.01(+24.91%)
Jan 10, 2022
0.0350
0.0350
0.0273
0.0273
101,904
-0.00(-14.69%)
Jan 07, 2022
0.0320
0.0320
0.0320
0.0320
50,076
-0.00(-8.57%)
Jan 06, 2022
0.0350
0.0350
0.0350
0.0350
6,660
+0.00(+0.00%)
Jan 05, 2022
0.0340
0.0350
0.0310
0.0350
67,626
+0.00(+2.94%)
Jan 04, 2022
0.0319
0.0340
0.0301
0.0340
11,766
+0.00(+8.28%)
Jan 03, 2022
0.0264
0.0320
0.0264
0.0314
69,028
+0.00(+10.56%)
Dec 31, 2021
0.0353
0.0390
0.0261
0.0284
733,325
-0.01(-20.67%)
Dec 30, 2021
0.0330
0.0374
0.0330
0.0358
31,350
+0.00(+6.87%)
Dec 29, 2021
0.0270
0.0389
0.0270
0.0335
298,959
+0.01(+22.71%)
Dec 28, 2021
0.0332
0.0359
0.0260
0.0273
295,268
-0.01(-20.18%)
Dec 27, 2021
0.0380
0.0380
0.0321
0.0342
145,709
+0.00(+2.40%)
Dec 23, 2021
0.0380
0.0380
0.0320
0.0334
16,650
-0.00(-0.60%)
Dec 22, 2021
0.0301
0.0377
0.0301
0.0336
202,225
-0.00(-1.18%)
Dec 21, 2021
0.0347
0.0377
0.0331
0.0340
69,790
-0.00(-2.86%)
Dec 20, 2021
0.0377
0.0377
0.0331
0.0350
23,550
-0.00(-7.89%)
Dec 17, 2021
0.0310
0.0400
0.0297
0.0380
120,730
+0.00(+7.65%)
Dec 16, 2021
0.0341
0.0400
0.0341
0.0353
42,129
-0.01(-14.11%)
Dec 15, 2021
0.0328
0.0411
0.0280
0.0411
346,426
+0.01(+26.07%)
Dec 14, 2021
0.0263
0.0340
0.0263
0.0326
113,756
-0.00(-6.05%)
Dec 13, 2021
0.0360
0.0360
0.0303
0.0347
87,813
+0.00(+1.17%)
Dec 10, 2021
0.0410
0.0410
0.0340
0.0343
109,606
-0.00(-7.05%)
Dec 09, 2021
0.0375
0.0380
0.0320
0.0369
396,270
+0.00(+6.03%)
Dec 08, 2021
0.0350
0.0392
0.0240
0.0348
1,201,356
+0.00(+16.00%)
Dec 07, 2021
0.0230
0.0370
0.0177
0.0300
452,152
+0.01(+27.66%)
Dec 06, 2021
0.0251
0.0300
0.0230
0.0235
159,151
-0.00(-16.96%)
Dec 03, 2021
0.0269
0.0284
0.0250
0.0283
176,793
+0.00(+0.00%)
Dec 02, 2021
0.0276
0.0350
0.0250
0.0283
507,567
-0.01(-15.77%)
Dec 01, 2021
0.0289
0.0376
0.0251
0.0336
305,962
+0.01(+29.23%)
Nov 30, 2021
0.0251
0.0358
0.0251
0.0260
248,447
-0.01(-24.20%)
Nov 29, 2021
0.0359
0.0359
0.0320
0.0343
116,950
+0.00(+0.59%)
Nov 26, 2021
0.0341
0.0357
0.0341
0.0341
27,139
+0.00(+4.60%)
Nov 24, 2021
0.0324
0.0359
0.0324
0.0326
89,873
-0.00(-4.68%)
Nov 23, 2021
0.0371
0.0371
0.0342
0.0342
47,772
-0.00(-7.57%)
Nov 22, 2021
0.0397
0.0398
0.0360
0.0370
71,000
-0.00(-6.57%)
Nov 19, 2021
0.0454
0.0454
0.0396
0.0396
6,630
+0.00(+0.00%)
Nov 18, 2021
0.0455
0.0396
0.0353
0.0396
70,716
-0.01(-12.00%)
Nov 17, 2021
0.0321
0.0450
0.0320
0.0450
177,687
+0.01(+17.49%)
Nov 16, 2021
0.0466
0.0466
0.0349
0.0383
414,948
+0.00(+14.67%)
Nov 15, 2021
0.0412
0.0469
0.0333
0.0334
132,526
-0.01(-23.39%)
Nov 12, 2021
0.0440
0.0469
0.0436
0.0436
10,200
+0.00(+1.40%)
Nov 11, 2021
0.0370
0.0450
0.0370
0.0430
72,984
+0.00(+2.38%)
Nov 10, 2021
0.0376
0.0420
64,451
+0.01(+28.83%)
Nov 09, 2021
0.0425
0.0425
0.0326
0.0326
345,643
-0.01(-18.50%)
Nov 08, 2021
0.0420
0.0439
0.0400
0.0400
92,373
-0.01(-12.47%)
Nov 05, 2021
0.0470
0.0470
0.0321
0.0457
289,233
+0.00(+0.44%)
Nov 04, 2021
0.0346
0.0455
0.0295
0.0455
817,668
+0.01(+16.67%)
Nov 03, 2021
0.0400
0.0433
0.0322
0.0390
40,421
-0.00(-7.14%)
Nov 02, 2021
0.0433
0.0440
0.0420
0.0420
30,131
+0.00(+0.00%)
Nov 01, 2021
0.0433
0.0433
0.0420
0.0420
6,001
+0.00(+0.00%)
Oct 29, 2021
0.0430
0.0430
0.0420
0.0420
9,634
-0.00(-4.55%)
Oct 28, 2021
0.0420
0.0440
0.0420
0.0440
74,605
+0.00(+7.32%)
Oct 27, 2021
0.0470
0.0410
0.0404
0.0410
74,047
+0.00(+2.24%)
Oct 26, 2021
0.0438
0.0401
35,800
-0.00(-1.23%)
Oct 25, 2021
0.0402
0.0410
0.0391
0.0406
78,044
+0.00(+1.00%)
Oct 22, 2021
0.0389
0.0404
0.0312
0.0402
250,983
+0.01(+14.86%)
Oct 21, 2021
0.0361
0.0410
0.0349
0.0350
22,470
-0.00(-7.41%)
Oct 20, 2021
0.0321
0.0378
0.0321
0.0378
90,889
+0.00(+3.85%)
Oct 19, 2021
0.0379
0.0379
0.0329
0.0364
135,468
+0.00(+3.12%)
Oct 18, 2021
0.0349
0.0370
0.0345
0.0353
181,847
+0.01(+17.28%)
Oct 15, 2021
0.0310
0.0310
0.0301
0.0301
46,000
-0.00(-1.95%)
Oct 14, 2021
0.0349
0.0349
0.0295
0.0307
146,379
-0.00(-8.63%)
Oct 13, 2021
0.0291
0.0350
0.0291
0.0336
74,771
+0.00(+7.69%)
Oct 12, 2021
0.0255
0.0317
0.0255
0.0312
340,064
+0.01(+24.80%)
Oct 11, 2021
0.0301
0.0319
0.0250
0.0250
442,868
-0.01(-27.95%)
Oct 08, 2021
0.0393
0.0393
0.0301
0.0347
154,649
-0.00(-2.80%)
Oct 07, 2021
0.0342
0.0460
0.0336
0.0357
163,308
-0.00(-10.75%)
Oct 06, 2021
0.0368
0.0400
0.0336
0.0400
64,001
+0.00(+8.70%)
Oct 05, 2021
0.0425
0.0440
0.0336
0.0368
90,568
-0.01(-16.36%)
Oct 04, 2021
0.0430
0.0440
0.0425
0.0440
51,102
+0.00(+7.32%)
Oct 01, 2021
0.0421
0.0440
0.0410
0.0410
78,297
-0.00(-2.38%)
Sep 30, 2021
0.0420
0.0420
0.0413
0.0420
12,345
-0.00(-2.33%)
Sep 29, 2021
0.0460
0.0460
0.0430
0.0430
64,551
-0.01(-10.42%)
Sep 28, 2021
0.0455
0.0480
0.0410
0.0480
102,009
+0.00(+4.35%)
Sep 27, 2021
0.0454
0.0460
0.0412
0.0460
1,950
+0.00(+6.98%)
Sep 24, 2021
0.0436
0.0448
0.0430
0.0430
38,200
-0.01(-10.42%)
Sep 23, 2021
0.0420
0.0480
0.0410
0.0480
59,100
+0.00(+4.35%)
Sep 22, 2021
0.0460
0.0460
0.0441
0.0460
600
+0.00(+0.00%)
Sep 21, 2021
0.0460
0.0460
0.0441
0.0460
2,503
-0.00(-3.77%)
Sep 20, 2021
0.0460
0.0478
0.0441
0.0478
8,984
+0.00(+5.75%)
Sep 17, 2021
0.0479
0.0480
0.0452
0.0452
31,179
+0.00(+1.12%)
Sep 16, 2021
0.0447
0.0492
0.0404
0.0447
11,361
+0.00(+0.00%)
Sep 15, 2021
0.0447
0.0448
0.0390
0.0447
61,805
-0.00(-8.59%)
Sep 14, 2021
0.0472
0.0489
0.0375
0.0489
172,199
+0.00(+8.43%)
Sep 13, 2021
0.0476
0.0500
0.0451
0.0451
52,612
-0.00(-6.24%)
Sep 10, 2021
0.0504
0.0504
0.0424
0.0481
105,444
+0.00(+0.84%)
Sep 09, 2021
0.0404
0.0477
0.0404
0.0477
6,633
+0.01(+12.24%)
Sep 08, 2021
0.0422
0.0463
0.0422
0.0425
8,308
-0.00(-8.41%)
Sep 07, 2021
0.0505
0.0505
0.0396
0.0464
12,916
-0.00(-1.28%)
Sep 03, 2021
0.0432
0.0478
0.0395
0.0470
50,931
-0.00(-1.88%)
Sep 02, 2021
0.0450
0.0500
0.0450
0.0479
32,500
+0.01(+19.75%)
Sep 01, 2021
0.0431
0.0454
0.0400
0.0400
71,029
-0.01(-14.35%)
Aug 31, 2021
0.0453
0.0504
0.0410
0.0467
88,274
+0.00(+3.09%)
Aug 30, 2021
0.0505
0.0505
0.0405
0.0453
25,990
-0.00(-6.40%)
Aug 27, 2021
0.0400
0.0485
0.0400
0.0484
33,489
+0.00(+9.26%)
Aug 26, 2021
0.0485
0.0485
0.0400
0.0443
25,177
+0.00(+10.75%)
Aug 24, 2021
0.0400
0.0400
0.0400
0
+0.00(+1.01%)
Aug 23, 2021
0.0500
0.0500
0.0280
0.0396
215,126
-0.01(-12.00%)
Aug 20, 2021
0.0450
0.0457
0.0390
0.0450
79,687
+0.00(+5.88%)
Aug 19, 2021
0.0460
0.0460
0.0400
0.0425
57,417
-0.00(-9.57%)
Aug 18, 2021
0.0460
0.0502
0.0460
0.0470
10,162
-0.01(-13.60%)
Aug 17, 2021
0.0545
0.0545
0.0502
0.0544
4,239
-0.00(-0.18%)
Aug 16, 2021
0.0506
0.0545
0.0460
0.0545
82,495
+0.00(+6.65%)
Aug 13, 2021
0.0520
0.0550
0.0511
0.0511
64,393
-0.00(-4.49%)
Aug 12, 2021
0.0535
0.0535
0.0535
0.0535
5,450
+0.00(+2.88%)
Aug 11, 2021
0.0480
0.0600
0.0480
0.0520
292,420
+0.01(+12.55%)
Aug 10, 2021
0.0462
0.0481
0.0462
0.0462
4,056
-0.00(-3.75%)
Aug 09, 2021
0.0466
0.0493
0.0450
0.0480
29,800
-0.00(-2.64%)
Aug 06, 2021
0.0455
0.0493
0.0455
0.0493
24,901
+0.00(+8.35%)
Aug 05, 2021
0.0455
0.0500
0.0455
0.0455
14,198
-0.00(-4.81%)
Aug 04, 2021
0.0455
0.0478
0.0455
0.0478
5,413
-0.00(-3.63%)
Aug 03, 2021
0.0457
0.0546
0.0455
0.0496
72,643
+0.00(+8.53%)
Aug 02, 2021
0.0416
0.0554
0.0416
0.0457
14,309
-0.01(-13.77%)
Jul 30, 2021
0.0501
0.0530
0.0417
0.0530
130,607
+0.00(+4.74%)
Jul 29, 2021
0.0575
0.0575
0.0409
0.0506
28,828
+0.00(+1.20%)
Jul 28, 2021
0.0519
0.0580
0.0437
0.0500
135,663
+0.01(+18.20%)
Jul 27, 2021
0.0412
0.0423
0.0412
0.0423
11,000
+0.00(+0.24%)
Jul 26, 2021
0.0422
0.0422
0.0410
0.0422
84,914
+0.00(+0.00%)
Jul 23, 2021
0.0447
0.0447
0.0393
0.0422
223,005
-0.00(-5.59%)
Jul 22, 2021
0.0447
0.0498
0.0447
0.0447
63,265
-0.00(-2.19%)
Jul 21, 2021
0.0457
0.0488
0.0450
0.0457
99,790
-0.01(-12.95%)
Jul 20, 2021
0.0473
0.0525
0.0450
0.0525
58,000
+0.00(+6.06%)
Jul 19, 2021
0.0531
0.0531
0.0451
0.0495
5,094
+0.00(+8.32%)
Jul 16, 2021
0.0600
0.0600
0.0457
0.0457
28,352
-0.01(-21.21%)
Jul 15, 2021
0.0600
0.0600
0.0471
0.0580
103,199
+0.01(+18.37%)
Jul 14, 2021
0.0530
0.0565
0.0490
0.0490
41,823
-0.00(-8.07%)
Jul 13, 2021
0.0570
0.0570
0.0533
0.0533
30,790
-0.01(-9.66%)
Jul 12, 2021
0.0532
0.0600
0.0532
0.0590
47,214
+0.00(+3.87%)
Jul 09, 2021
0.0568
0.0600
0.0532
0.0568
18,839
+0.00(+7.17%)
Jul 08, 2021
0.0566
0.0674
0.0530
0.0530
28,606
-0.00(-0.19%)
Jul 07, 2021
0.0551
0.0600
0.0531
0.0531
85,135
-0.00(-1.85%)
Jul 06, 2021
0.0543
0.0588
0.0541
0.0541
23,564
+0.00(+0.19%)
Jul 02, 2021
0.0600
0.0600
0.0540
0.0540
18,348
-0.00(-1.10%)
Jul 01, 2021
0.0531
0.0600
0.0531
0.0546
26,833
+0.00(+0.18%)
Jun 30, 2021
0.0535
0.0600
0.0535
0.0545
52,300
-0.01(-9.17%)
Jun 29, 2021
0.0565
0.0600
0.0565
0.0600
9,510
+0.00(+0.00%)
Jun 28, 2021
0.0637
0.0637
0.0530
0.0600
34,215
+0.00(+0.00%)
Jun 25, 2021
0.0526
0.0674
0.0526
0.0600
125,307
-0.01(-14.16%)
Jun 24, 2021
0.0675
0.0727
0.0530
0.0699
101,342
+0.01(+10.95%)
Jun 23, 2021
0.0520
0.0795
0.0520
0.0630
78,837
+0.00(+5.00%)
Jun 22, 2021
0.0576
0.0600
0.0499
0.0600
93,560
+0.00(+0.00%)
Jun 21, 2021
0.0600
0.0600
0.0568
0.0600
40,779
+0.00(+0.00%)
Jun 18, 2021
0.0606
0.0606
0.0521
0.0600
91,638
-0.00(-0.99%)
Jun 17, 2021
0.0606
0.0606
0.0552
0.0606
193,314
+0.01(+9.58%)
Jun 16, 2021
0.0551
0.0600
0.0551
0.0553
30,675
-0.00(-1.07%)
Jun 15, 2021
0.0606
0.0606
0.0534
0.0559
180,686
-0.00(-5.25%)
Jun 14, 2021
0.0580
0.0600
0.0575
0.0590
87,994
+0.00(+1.72%)
Jun 11, 2021
0.0511
0.0890
0.0511
0.0580
183,480
-0.00(-3.17%)
Jun 10, 2021
0.0567
0.0600
0.0500
0.0599
127,581
+0.01(+18.38%)
Jun 09, 2021
0.0588
0.0600
0.0505
0.0506
33,932
-0.00(-2.69%)
Jun 08, 2021
0.0542
0.0555
0.0499
0.0520
76,070
+0.00(+2.97%)
Jun 07, 2021
0.0633
0.0650
0.0505
0.0505
87,870
-0.01(-18.28%)
Jun 04, 2021
0.0668
0.0792
0.0600
0.0618
166,375
-0.00(-6.36%)
Jun 03, 2021
0.0600
0.0675
0.0542
0.0660
438,471
+0.01(+10.00%)
Jun 02, 2021
0.0500
0.0650
0.0480
0.0600
695,507
+0.01(+20.00%)
Jun 01, 2021
0.0419
0.0500
0.0393
0.0500
402,374
+0.01(+13.12%)
May 28, 2021
0.0470
0.0470
0.0387
0.0442
25,730
-0.00(-5.96%)
May 27, 2021
0.0445
0.0470
0.0384
0.0470
189,613
+0.00(+5.62%)
May 26, 2021
0.0445
0.0445
0.0445
0.0445
1,152
+0.00(+3.49%)
May 25, 2021
0.0301
0.0430
0.0301
0.0430
120,033
+0.00(+0.00%)
May 24, 2021
0.0450
0.0450
0.0401
0.0430
82,650
+0.00(+0.94%)
May 21, 2021
0.0383
0.0426
0.0381
0.0426
41,100
+0.00(+0.24%)
May 20, 2021
0.0382
0.0425
0.0382
0.0425
55,898
-0.00(-0.23%)
May 19, 2021
0.0417
0.0434
0.0400
0.0426
45,635
-0.00(-1.84%)
May 18, 2021
0.0450
0.0450
0.0381
0.0434
271,974
-0.00(-3.98%)
May 17, 2021
0.0464
0.0464
0.0382
0.0452
21,301
+0.01(+16.20%)
May 14, 2021
0.0465
0.0469
0.0382
0.0389
97,476
-0.01(-17.23%)
May 13, 2021
0.0381
0.0470
0.0381
0.0470
15,243
+0.01(+17.50%)
May 12, 2021
0.0335
0.0480
0.0335
0.0400
185,239
-0.01(-15.43%)
May 11, 2021
0.0401
0.0493
0.0401
0.0473
16,850
+0.00(+5.35%)
May 10, 2021
0.0402
0.0498
0.0402
0.0449
12,030
-0.00(-0.22%)
May 07, 2021
0.0485
0.0498
0.0425
0.0450
41,140
-0.00(-7.60%)
May 06, 2021
0.0400
0.0494
0.0361
0.0487
417,450
+0.01(+27.82%)
May 05, 2021
0.0356
0.0500
0.0356
0.0381
31,245
-0.01(-15.14%)
May 04, 2021
0.0350
0.0449
0.0350
0.0449
118,426
+0.00(+0.00%)
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.