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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5600
+0.0382 (+7.32%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 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, 2021
1.120
1.120
1.071
1.081
54,000
-0.01(-1.32%)
Apr 29, 2021
1.150
1.150
1.060
1.095
73,839
-0.03(-2.23%)
Apr 28, 2021
1.180
1.200
1.100
1.120
130,291
-0.05(-4.09%)
Apr 27, 2021
1.170
1.170
1.120
1.168
79,642
+0.05(+4.27%)
Apr 26, 2021
1.170
1.190
1.100
1.120
94,738
-0.03(-2.61%)
Apr 23, 2021
1.147
1.171
1.079
1.150
65,500
+0.05(+4.55%)
Apr 22, 2021
1.148
1.209
1.050
1.100
160,223
-0.06(-5.17%)
Apr 21, 2021
1.200
1.200
1.150
1.160
129,286
-0.01(-0.85%)
Apr 20, 2021
1.260
1.260
1.110
1.170
172,092
+0.04(+3.54%)
Apr 19, 2021
1.035
1.174
1.030
1.130
195,945
+0.09(+8.88%)
Apr 16, 2021
1.025
1.070
1.000
1.038
142,100
-0.03(-3.01%)
Apr 15, 2021
1.050
1.110
1.050
1.070
136,988
+0.02(+1.90%)
Apr 14, 2021
1.090
1.180
1.040
1.050
291,610
-0.06(-5.32%)
Apr 13, 2021
1.164
1.200
1.100
1.109
139,192
-0.04(-3.61%)
Apr 12, 2021
1.230
1.260
1.150
1.151
145,802
-0.02(-1.67%)
Apr 09, 2021
1.170
1.280
1.160
1.170
86,700
-0.02(-1.68%)
Apr 08, 2021
1.280
1.290
1.150
1.190
353,707
-0.06(-4.80%)
Apr 07, 2021
1.250
1.310
1.229
1.250
258,228
+0.03(+2.46%)
Apr 06, 2021
1.250
1.250
1.190
1.220
91,238
+0.00(+0.00%)
Apr 05, 2021
1.190
1.250
1.180
1.220
123,951
+0.03(+2.52%)
Apr 01, 2021
1.250
1.250
1.180
1.190
147,100
-0.04(-3.25%)
Mar 31, 2021
1.200
1.240
1.190
1.230
154,585
+0.03(+2.49%)
Mar 30, 2021
1.160
1.240
1.150
1.200
169,014
+0.06(+5.23%)
Mar 29, 2021
1.011
1.150
1.011
1.141
460,957
+0.10(+9.66%)
Mar 26, 2021
1.100
1.100
1.030
1.040
140,500
-0.01(-0.95%)
Mar 25, 2021
1.110
1.140
0.9900
1.050
293,102
-0.05(-4.55%)
Mar 24, 2021
1.120
1.184
1.091
1.100
175,325
-0.05(-4.35%)
Mar 23, 2021
1.145
1.180
1.130
1.150
82,500
+0.00(+0.00%)
Mar 22, 2021
1.120
1.200
1.120
1.150
93,304
-0.01(-0.86%)
Mar 19, 2021
1.216
1.240
1.150
1.160
122,200
+0.00(+0.00%)
Mar 18, 2021
1.190
1.230
1.150
1.160
142,972
-0.04(-2.93%)
Mar 17, 2021
1.210
1.240
1.180
1.195
135,926
-0.01(-1.24%)
Mar 16, 2021
1.245
1.270
1.196
1.210
128,399
-0.03(-2.42%)
Mar 15, 2021
1.230
1.290
1.230
1.240
144,871
+0.01(+0.81%)
Mar 12, 2021
1.215
1.290
1.165
1.230
315,100
+0.05(+4.24%)
Mar 11, 2021
1.230
1.240
1.135
1.180
125,931
-0.02(-1.67%)
Mar 10, 2021
1.250
1.280
1.180
1.200
269,622
-0.02(-1.64%)
Mar 09, 2021
1.060
1.260
1.020
1.220
372,330
+0.17(+16.19%)
Mar 08, 2021
1.075
1.100
1.000
1.050
291,835
-0.05(-4.55%)
Mar 05, 2021
1.170
1.180
0.9500
1.100
1,110,000
-0.08(-6.78%)
Mar 04, 2021
1.370
1.370
1.060
1.180
548,099
-0.10(-7.81%)
Mar 03, 2021
1.320
1.349
1.250
1.280
300,632
-0.04(-3.03%)
Mar 02, 2021
1.250
1.370
1.250
1.320
170,169
-0.02(-1.49%)
Mar 01, 2021
1.389
1.420
1.320
1.340
303,328
-0.01(-0.74%)
Feb 26, 2021
1.400
1.480
1.310
1.350
415,900
-0.08(-5.59%)
Feb 25, 2021
1.400
1.520
1.380
1.430
667,455
+0.05(+3.62%)
Feb 24, 2021
1.390
1.415
1.320
1.380
200,125
+0.01(+0.73%)
Feb 23, 2021
1.450
1.470
1.260
1.370
382,751
-0.01(-0.75%)
Feb 22, 2021
1.350
1.500
1.315
1.380
366,980
+0.06(+4.58%)
Feb 19, 2021
1.330
1.357
1.270
1.320
297,400
+0.00(+0.04%)
Feb 18, 2021
1.410
1.420
1.280
1.319
772,481
-0.09(-6.35%)
Feb 17, 2021
1.500
1.550
1.370
1.409
519,307
-0.11(-7.30%)
Feb 16, 2021
1.500
1.560
1.480
1.520
385,183
+0.04(+2.70%)
Feb 12, 2021
1.590
1.590
1.320
1.480
791,500
-0.03(-1.99%)
Feb 11, 2021
1.732
1.750
1.488
1.510
1,113,300
-0.19(-11.18%)
Feb 10, 2021
1.570
1.740
1.535
1.700
1,340,945
+0.17(+11.11%)
Feb 09, 2021
1.460
1.580
1.420
1.530
862,575
+0.09(+6.25%)
Feb 08, 2021
1.428
1.490
1.415
1.440
542,794
+0.03(+2.13%)
Feb 05, 2021
1.490
1.490
1.360
1.410
341,300
+0.06(+4.44%)
Feb 04, 2021
1.340
1.500
1.320
1.350
735,207
+0.01(+0.75%)
Feb 03, 2021
1.260
1.382
1.170
1.340
892,222
+0.12(+9.85%)
Feb 02, 2021
1.480
1.559
1.170
1.220
2,203,734
-0.26(-17.57%)
Feb 01, 2021
1.750
1.910
1.330
1.480
2,429,083
-0.31(-17.32%)
Jan 29, 2021
1.510
1.960
1.440
1.790
2,516,800
+0.29(+19.33%)
Jan 28, 2021
1.340
1.550
1.320
1.500
1,509,995
+0.18(+13.64%)
Jan 27, 2021
1.420
1.430
1.250
1.320
971,086
-0.09(-6.38%)
Jan 26, 2021
1.257
1.420
1.257
1.410
1,120,802
+0.13(+10.57%)
Jan 25, 2021
1.185
1.360
1.175
1.275
1,317,125
+0.10(+8.39%)
Jan 22, 2021
1.080
1.200
1.010
1.177
1,000,800
+0.10(+9.44%)
Jan 21, 2021
1.000
1.140
1.000
1.075
428,539
+0.02(+2.38%)
Jan 20, 2021
0.9300
1.060
0.9300
1.050
561,998
+0.11(+11.39%)
Jan 19, 2021
0.9000
0.9426
0.8800
0.9426
551,890
+0.00(+0.28%)
Jan 15, 2021
0.9500
0.9900
0.8986
0.9400
523,200
-0.05(-4.77%)
Jan 14, 2021
1.020
1.030
0.8516
0.9871
1,472,407
-0.06(-5.99%)
Jan 13, 2021
1.180
1.190
1.030
1.050
1,412,626
-0.10(-8.50%)
Jan 12, 2021
0.7900
1.250
0.7500
1.147
4,111,478
+0.42(+57.19%)
Jan 11, 2021
0.7171
0.7523
0.6980
0.7300
196,832
+0.01(+1.63%)
Jan 08, 2021
0.7000
0.7678
0.7000
0.7183
272,200
-0.02(-2.27%)
Jan 07, 2021
0.7140
0.7724
0.7050
0.7350
417,026
+0.03(+3.74%)
Jan 06, 2021
0.6800
0.7200
0.6676
0.7085
344,096
+0.05(+7.35%)
Jan 05, 2021
0.7060
0.7060
0.6479
0.6600
124,850
-0.00(-0.20%)
Jan 04, 2021
0.6484
0.7000
0.6400
0.6613
253,914
-0.04(-5.24%)
Dec 31, 2020
0.6979
0.6979
0.6979
349,722
+0.03(+4.16%)
Dec 30, 2020
0.6950
0.6950
0.6500
0.6700
349,722
-0.03(-4.29%)
Dec 29, 2020
0.6710
0.7133
0.6601
0.7000
300,381
-0.02(-2.17%)
Dec 28, 2020
0.7250
0.7300
0.6725
0.7155
219,806
-0.00(-0.54%)
Dec 24, 2020
0.7400
0.7400
0.6990
0.7194
168,000
+0.02(+2.77%)
Dec 23, 2020
0.6590
0.7000
0.6273
0.7000
289,761
+0.05(+7.69%)
Dec 22, 2020
0.6980
0.6990
0.6245
0.6500
631,678
-0.06(-8.45%)
Dec 21, 2020
0.7600
0.7600
0.6602
0.7100
461,993
-0.03(-4.31%)
Dec 18, 2020
0.7210
0.8000
0.7210
0.7420
336,400
-0.03(-4.21%)
Dec 17, 2020
0.7820
0.7820
0.7400
0.7746
495,555
+0.01(+1.92%)
Dec 16, 2020
0.8000
0.8000
0.7426
0.7600
332,968
-0.00(-0.52%)
Dec 15, 2020
0.7100
0.8000
0.7000
0.7640
478,512
+0.04(+6.10%)
Dec 14, 2020
0.7538
0.7580
0.7070
0.7201
268,118
+0.01(+1.19%)
Dec 11, 2020
0.6745
0.7383
0.6595
0.7116
263,900
+0.01(+1.69%)
Dec 10, 2020
0.6850
0.7095
0.6850
0.6998
149,850
+0.01(+1.49%)
Dec 09, 2020
0.7450
0.7450
0.6806
0.6895
281,135
+0.00(+0.58%)
Dec 08, 2020
0.7000
0.7360
0.6667
0.6855
245,742
-0.02(-2.68%)
Dec 07, 2020
0.6630
0.7440
0.6630
0.7044
356,643
+0.02(+2.28%)
Dec 04, 2020
0.7700
0.7700
0.6700
0.6887
819,000
-0.04(-5.66%)
Dec 03, 2020
0.6570
0.7800
0.6570
0.7300
787,698
+0.06(+8.78%)
Dec 02, 2020
0.6550
0.6900
0.6164
0.6711
599,925
+0.01(+1.88%)
Dec 01, 2020
0.8040
0.8300
0.6000
0.6587
1,759,310
-0.16(-19.29%)
Nov 30, 2020
0.5250
0.8254
0.5200
0.8161
2,865,590
+0.30(+59.39%)
Nov 27, 2020
0.4470
0.5257
0.4340
0.5120
433,800
+0.07(+15.84%)
Nov 25, 2020
0.4800
0.4800
0.4380
0.4420
262,700
-0.01(-2.56%)
Nov 24, 2020
0.4880
0.4880
0.4480
0.4536
293,141
+0.02(+3.47%)
Nov 23, 2020
0.4100
0.5600
0.3943
0.4384
1,709,866
+0.06(+15.37%)
Nov 20, 2020
0.3570
0.3900
0.3570
0.3800
178,000
+0.00(+0.53%)
Nov 19, 2020
0.3495
0.3847
0.3470
0.3780
86,508
+0.00(+0.05%)
Nov 18, 2020
0.3601
0.3845
0.3601
0.3778
155,824
+0.00(+1.29%)
Nov 17, 2020
0.3800
0.3900
0.3510
0.3730
153,888
-0.00(-0.72%)
Nov 16, 2020
0.3670
0.3800
0.3255
0.3757
128,215
+0.00(+0.59%)
Nov 13, 2020
0.3200
0.3746
0.3200
0.3735
80,600
+0.01(+2.05%)
Nov 12, 2020
0.3500
0.3800
0.3497
0.3660
100,575
+0.02(+4.66%)
Nov 11, 2020
0.3389
0.3525
0.3257
0.3497
83,060
-0.00(-0.09%)
Nov 10, 2020
0.3600
0.3745
0.3300
0.3500
217,838
-0.01(-2.02%)
Nov 09, 2020
0.3869
0.4000
0.3334
0.3572
291,652
-0.02(-4.75%)
Nov 06, 2020
0.3603
0.3858
0.3401
0.3750
345,700
+0.03(+7.91%)
Nov 05, 2020
0.3570
0.3819
0.3271
0.3475
433,030
+0.02(+5.05%)
Nov 04, 2020
0.3295
0.3400
0.3135
0.3308
63,961
+0.00(+1.41%)
Nov 03, 2020
0.3240
0.3321
0.3141
0.3262
73,085
-0.00(-0.12%)
Nov 02, 2020
0.3470
0.3470
0.2950
0.3266
166,633
+0.01(+4.68%)
Oct 30, 2020
0.3439
0.3450
0.3100
0.3120
69,000
-0.02(-5.88%)
Oct 29, 2020
0.3600
0.3900
0.3209
0.3315
180,191
-0.03(-7.69%)
Oct 28, 2020
0.3190
0.4000
0.3111
0.3591
800,326
+0.05(+16.70%)
Oct 27, 2020
0.2755
0.3213
0.2755
0.3077
96,022
+0.01(+3.95%)
Oct 26, 2020
0.2720
0.3050
0.2720
0.2960
113,356
-0.01(-2.89%)
Oct 23, 2020
0.3380
0.3380
0.2910
0.3048
36,800
-0.00(-1.52%)
Oct 22, 2020
0.3081
0.3147
0.3000
0.3095
77,526
+0.00(+1.48%)
Oct 21, 2020
0.3360
0.3360
0.3000
0.3050
61,456
-0.01(-3.05%)
Oct 20, 2020
0.3100
0.3200
0.3000
0.3146
112,392
+0.01(+4.87%)
Oct 19, 2020
0.2950
0.3100
0.2920
0.3000
72,168
+0.00(+0.00%)
Oct 16, 2020
0.2946
0.3100
0.2946
0.3000
84,000
-0.01(-2.22%)
Oct 15, 2020
0.2900
0.3210
0.2900
0.3068
39,349
-0.01(-2.11%)
Oct 14, 2020
0.3037
0.3209
0.3000
0.3134
47,828
+0.01(+2.75%)
Oct 13, 2020
0.3300
0.3300
0.3050
0.3050
89,722
-0.02(-6.15%)
Oct 12, 2020
0.3070
0.3250
0.2770
0.3250
75,655
+0.02(+5.31%)
Oct 09, 2020
0.3095
0.3284
0.2925
0.3086
62,100
-0.01(-3.53%)
Oct 08, 2020
0.2945
0.3268
0.2890
0.3199
48,874
+0.01(+2.24%)
Oct 07, 2020
0.2961
0.3260
0.2961
0.3129
57,872
-0.00(-0.48%)
Oct 06, 2020
0.3210
0.3369
0.3000
0.3144
94,870
-0.02(-5.87%)
Oct 05, 2020
0.3170
0.3600
0.3170
0.3340
198,197
+0.03(+9.29%)
Oct 02, 2020
0.3330
0.3330
0.2976
0.3056
68,400
-0.00(-1.32%)
Oct 01, 2020
0.2840
0.3252
0.2840
0.3097
110,826
+0.01(+2.21%)
Sep 30, 2020
0.2860
0.3240
0.2860
0.3030
81,527
-0.01(-2.88%)
Sep 29, 2020
0.2976
0.3223
0.2976
0.3120
34,735
+0.00(+0.65%)
Sep 28, 2020
0.3100
0.3339
0.3100
0.3100
62,016
-0.01(-1.71%)
Sep 25, 2020
0.3212
0.3212
0.3010
0.3154
83,400
-0.00(-1.44%)
Sep 24, 2020
0.3180
0.3300
0.3116
0.3200
80,615
-0.01(-1.54%)
Sep 23, 2020
0.3200
0.3447
0.3200
0.3250
21,134
-0.00(-0.73%)
Sep 22, 2020
0.3461
0.3461
0.3199
0.3274
51,754
-0.00(-1.44%)
Sep 21, 2020
0.3185
0.3481
0.3185
0.3322
222,748
+0.00(+0.67%)
Sep 18, 2020
0.3554
0.3554
0.3300
0.3300
110,200
-0.02(-5.71%)
Sep 17, 2020
0.3235
0.3601
0.3235
0.3500
61,898
-0.00(-0.85%)
Sep 16, 2020
0.3500
0.3600
0.3432
0.3530
64,952
+0.00(+0.86%)
Sep 15, 2020
0.3281
0.3575
0.3257
0.3500
178,047
+0.01(+4.48%)
Sep 14, 2020
0.3325
0.3500
0.3300
0.3350
54,044
-0.00(-1.33%)
Sep 11, 2020
0.3500
0.3500
0.3317
0.3395
34,600
-0.00(-1.16%)
Sep 10, 2020
0.3479
0.3500
0.3400
0.3435
40,860
-0.00(-0.49%)
Sep 09, 2020
0.3458
0.3555
0.3400
0.3452
106,710
+0.00(+0.79%)
Sep 08, 2020
0.3500
0.3600
0.3400
0.3425
75,984
-0.01(-1.52%)
Sep 04, 2020
0.3418
0.3627
0.3418
0.3478
62,700
+0.00(+0.52%)
Sep 03, 2020
0.3624
0.3624
0.3450
0.3460
78,745
-0.01(-2.54%)
Sep 02, 2020
0.3583
0.3631
0.3500
0.3550
132,141
-0.00(-0.56%)
Sep 01, 2020
0.3840
0.3840
0.3541
0.3570
179,773
-0.00(-0.36%)
Aug 31, 2020
0.3330
0.3723
0.3330
0.3583
68,196
-0.00(-0.47%)
Aug 28, 2020
0.3393
0.3799
0.3393
0.3600
48,600
+0.00(+1.12%)
Aug 27, 2020
0.3577
0.3750
0.3550
0.3560
135,600
-0.01(-2.68%)
Aug 26, 2020
0.3700
0.3755
0.3600
0.3658
73,094
-0.00(-1.14%)
Aug 25, 2020
0.3480
0.3753
0.3480
0.3700
83,380
+0.00(+1.09%)
Aug 24, 2020
0.3410
0.3799
0.3410
0.3660
117,973
-0.01(-2.32%)
Aug 21, 2020
0.3600
0.3775
0.3600
0.3747
67,200
+0.00(+0.78%)
Aug 20, 2020
0.3652
0.3796
0.3613
0.3718
59,769
+0.01(+1.56%)
Aug 19, 2020
0.3675
0.3786
0.3420
0.3661
87,470
-0.00(-0.62%)
Aug 18, 2020
0.3759
0.3822
0.3638
0.3684
80,732
+0.00(+0.35%)
Aug 17, 2020
0.3800
0.3950
0.3613
0.3671
122,324
-0.01(-3.39%)
Aug 14, 2020
0.4051
0.4058
0.3735
0.3800
97,700
-0.00(-0.24%)
Aug 13, 2020
0.3449
0.4148
0.3449
0.3809
476,957
+0.03(+8.95%)
Aug 12, 2020
0.3764
0.3764
0.3450
0.3496
170,982
-0.01(-3.16%)
Aug 11, 2020
0.3500
0.3725
0.3500
0.3610
66,675
+0.00(+0.06%)
Aug 10, 2020
0.3908
0.4105
0.3590
0.3608
163,800
-0.03(-6.89%)
Aug 07, 2020
0.3653
0.4000
0.3619
0.3875
112,300
+0.02(+4.73%)
Aug 06, 2020
0.3455
0.3922
0.3455
0.3700
41,696
-0.01(-1.33%)
Aug 05, 2020
0.4050
0.4100
0.3610
0.3750
79,752
+0.01(+2.18%)
Aug 04, 2020
0.3753
0.3862
0.3545
0.3670
100,330
-0.02(-5.75%)
Aug 03, 2020
0.4013
0.4013
0.3760
0.3894
100,399
-0.01(-1.42%)
Jul 31, 2020
0.3390
0.4200
0.3390
0.3950
116,900
+0.04(+11.74%)
Jul 30, 2020
0.3240
0.3591
0.3240
0.3535
59,253
+0.00(+1.00%)
Jul 29, 2020
0.3408
0.3627
0.3408
0.3500
147,045
-0.01(-2.78%)
Jul 28, 2020
0.3280
0.3703
0.3280
0.3600
96,505
-0.01(-2.39%)
Jul 27, 2020
0.3820
0.3820
0.3340
0.3688
236,385
-0.01(-2.43%)
Jul 24, 2020
0.3676
0.3880
0.3651
0.3780
26,200
-0.00(-0.60%)
Jul 23, 2020
0.3725
0.4152
0.3692
0.3803
109,206
-0.01(-2.31%)
Jul 22, 2020
0.3690
0.4204
0.3637
0.3893
276,020
-0.01(-2.68%)
Jul 21, 2020
0.3860
0.4276
0.3860
0.4000
45,335
-0.01(-2.44%)
Jul 20, 2020
0.3910
0.4500
0.3910
0.4100
142,900
+0.00(+0.61%)
Jul 17, 2020
0.4150
0.4150
0.3900
0.4075
130,000
+0.01(+1.52%)
Jul 16, 2020
0.3890
0.4100
0.3880
0.4014
113,025
-0.01(-2.03%)
Jul 15, 2020
0.4010
0.4298
0.3801
0.4097
87,679
+0.00(+0.54%)
Jul 14, 2020
0.4330
0.4330
0.3800
0.4075
100,094
-0.01(-2.74%)
Jul 13, 2020
0.4500
0.4500
0.3800
0.4190
268,161
+0.02(+6.08%)
Jul 10, 2020
0.3735
0.4162
0.3644
0.3950
278,800
+0.04(+9.72%)
Jul 09, 2020
0.3765
0.4283
0.3500
0.3600
355,438
-0.04(-10.00%)
Jul 08, 2020
0.4845
0.6396
0.3930
0.4000
1,480,098
-0.08(-17.53%)
Jul 07, 2020
0.3310
0.5099
0.3309
0.4850
1,233,620
+0.13(+37.47%)
Jul 06, 2020
0.2960
0.3800
0.2960
0.3528
537,481
+0.05(+17.40%)
Jul 02, 2020
0.3100
0.3150
0.2900
0.3005
181,800
-0.01(-3.06%)
Jul 01, 2020
0.2900
0.3199
0.2900
0.3100
114,788
-0.00(-0.64%)
Jun 30, 2020
0.3198
0.3317
0.3100
0.3120
98,181
-0.00(-0.79%)
Jun 29, 2020
0.3300
0.3364
0.2935
0.3145
188,949
-0.02(-5.78%)
Jun 26, 2020
0.3237
0.3350
0.3109
0.3338
32,400
-0.00(-0.03%)
Jun 25, 2020
0.3575
0.3600
0.3050
0.3339
73,586
+0.01(+1.95%)
Jun 24, 2020
0.3414
0.3414
0.3041
0.3275
118,191
-0.00(-0.33%)
Jun 23, 2020
0.3366
0.3461
0.3200
0.3286
78,967
+0.00(+1.11%)
Jun 22, 2020
0.2990
0.3409
0.2990
0.3250
125,786
-0.00(-0.03%)
Jun 19, 2020
0.2970
0.3450
0.2970
0.3251
137,000
-0.00(-0.43%)
Jun 18, 2020
0.3180
0.3424
0.3180
0.3265
54,403
-0.00(-1.03%)
Jun 17, 2020
0.3377
0.3499
0.3194
0.3299
97,927
-0.01(-3.59%)
Jun 16, 2020
0.3355
0.3497
0.3260
0.3422
93,875
+0.00(+0.65%)
Jun 15, 2020
0.3400
0.3518
0.3290
0.3400
56,837
+0.01(+3.09%)
Jun 12, 2020
0.3307
0.3348
0.3150
0.3298
39,400
+0.01(+3.61%)
Jun 11, 2020
0.3300
0.3450
0.3070
0.3183
105,404
-0.02(-7.07%)
Jun 10, 2020
0.3470
0.3500
0.3000
0.3425
158,377
+0.01(+2.76%)
Jun 09, 2020
0.3080
0.3475
0.3080
0.3333
98,885
-0.01(-3.39%)
Jun 08, 2020
0.2890
0.3450
0.2890
0.3450
265,222
+0.02(+6.15%)
Jun 05, 2020
0.3315
0.3400
0.3250
0.3250
156,300
-0.01(-1.96%)
Jun 04, 2020
0.3400
0.3622
0.3242
0.3315
87,117
-0.01(-2.33%)
Jun 03, 2020
0.3562
0.3632
0.3220
0.3394
183,199
-0.01(-3.39%)
Jun 02, 2020
0.3662
0.3718
0.3513
0.3513
46,677
-0.01(-3.46%)
Jun 01, 2020
0.3343
0.3640
0.3343
0.3639
248,666
+0.01(+3.97%)
May 29, 2020
0.3284
0.3598
0.3209
0.3500
270,500
+0.02(+6.06%)
May 28, 2020
0.2995
0.3433
0.2995
0.3300
104,291
+0.01(+3.81%)
May 27, 2020
0.3190
0.3500
0.3100
0.3179
178,097
-0.02(-6.50%)
May 26, 2020
0.3250
0.3625
0.3141
0.3400
337,106
+0.03(+10.93%)
May 22, 2020
0.2920
0.3089
0.2920
0.3065
73,900
+0.01(+2.17%)
May 21, 2020
0.3020
0.3132
0.2905
0.3000
98,966
+0.00(+0.00%)
May 20, 2020
0.2730
0.3140
0.2730
0.3000
219,863
-0.01(-4.46%)
May 19, 2020
0.2900
0.3147
0.2900
0.3140
169,194
+0.01(+4.67%)
May 18, 2020
0.3200
0.3200
0.2640
0.3000
150,671
-0.01(-2.91%)
May 15, 2020
0.3000
0.3090
0.2825
0.3090
96,500
+0.01(+3.55%)
May 14, 2020
0.3037
0.3174
0.2939
0.2984
69,261
-0.01(-1.87%)
May 13, 2020
0.3100
0.3314
0.3000
0.3041
63,295
-0.00(-0.30%)
May 12, 2020
0.3080
0.3600
0.3000
0.3050
236,905
-0.02(-4.84%)
May 11, 2020
0.3140
0.3550
0.3097
0.3205
360,216
+0.01(+3.72%)
May 08, 2020
0.3117
0.3199
0.2999
0.3090
90,400
-0.00(-0.29%)
May 07, 2020
0.2827
0.3242
0.2827
0.3099
127,921
+0.01(+4.34%)
May 06, 2020
0.3040
0.3152
0.2901
0.2970
77,171
-0.02(-5.77%)
May 05, 2020
0.2760
0.3160
0.2760
0.3152
102,620
+0.02(+6.85%)
May 04, 2020
0.3059
0.3059
0.2870
0.2950
82,688
-0.00(-1.50%)
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.