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
Jones Soda Co.
(OP:
JSDA
)
0.3824
+0.0234 (+6.52%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 5, 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 (%)
May 31, 2024
0.3921
0.3950
0.3380
0.3668
262,717
-0.03(-7.70%)
May 30, 2024
0.3897
0.4000
0.3774
0.3974
298,953
+0.02(+5.30%)
May 29, 2024
0.3597
0.3850
0.3500
0.3774
162,202
+0.03(+7.83%)
May 28, 2024
0.3300
0.3600
0.3051
0.3500
290,192
+0.02(+7.66%)
May 24, 2024
0.3400
0.3400
0.3040
0.3251
126,748
-0.02(-6.07%)
May 23, 2024
0.3422
0.3670
0.3422
0.3461
61,210
-0.00(-1.40%)
May 22, 2024
0.3481
0.3695
0.3422
0.3510
159,587
+0.00(+0.46%)
May 21, 2024
0.3800
0.3874
0.3450
0.3494
175,585
-0.01(-2.97%)
May 20, 2024
0.3610
0.4000
0.3525
0.3601
329,264
-0.03(-7.43%)
May 17, 2024
0.4090
0.4090
0.3745
0.3890
369,488
-0.02(-5.12%)
May 16, 2024
0.3450
0.4400
0.3170
0.4100
1,317,309
+0.04(+10.51%)
May 15, 2024
0.2774
0.4090
0.2770
0.3710
853,455
+0.10(+36.05%)
May 14, 2024
0.2750
0.2776
0.2650
0.2727
221,481
+0.00(+1.00%)
May 13, 2024
0.2526
0.2700
0.2511
0.2700
180,799
+0.02(+6.30%)
May 10, 2024
0.2501
0.2574
0.2501
0.2540
68,993
+0.01(+2.58%)
May 09, 2024
0.2349
0.2625
0.2305
0.2476
343,894
+0.02(+10.04%)
May 08, 2024
0.2497
0.2497
0.2250
0.2250
99,300
-0.01(-4.66%)
May 07, 2024
0.2500
0.2500
0.2360
0.2360
70,322
-0.01(-5.60%)
May 06, 2024
0.2500
0.2500
0.2495
0.2500
156,197
+0.00(+0.08%)
May 03, 2024
0.2498
0.2500
0.2495
0.2498
80,310
+0.00(+0.12%)
May 02, 2024
0.2411
0.2497
0.2411
0.2495
140,690
+0.01(+3.48%)
May 01, 2024
0.2420
0.2500
0.2300
0.2411
364,178
+0.00(+1.30%)
Apr 30, 2024
0.2230
0.2380
0.2230
0.2380
60,107
+0.02(+6.87%)
Apr 29, 2024
0.2205
0.2247
0.2205
0.2227
14,868
-0.00(-0.98%)
Apr 26, 2024
0.2205
0.2300
0.2205
0.2249
23,024
+0.00(+2.23%)
Apr 25, 2024
0.2202
0.2202
0.2200
0.2200
10,021
-0.00(-0.05%)
Apr 24, 2024
0.2202
0.2202
0.2200
0.2201
23,115
-0.00(-0.05%)
Apr 23, 2024
0.2300
0.2316
0.2202
0.2202
51,625
-0.00(-0.36%)
Apr 22, 2024
0.2210
0.2325
0.2210
0.2210
9,550
-0.01(-4.95%)
Apr 19, 2024
0.2360
0.2364
0.2230
0.2325
69,332
+0.00(+0.39%)
Apr 18, 2024
0.2100
0.2390
0.2100
0.2316
154,568
+0.02(+9.25%)
Apr 17, 2024
0.2198
0.2198
0.2051
0.2120
36,262
-0.00(-0.24%)
Apr 16, 2024
0.2123
0.2210
0.2000
0.2125
135,592
+0.00(+0.71%)
Apr 15, 2024
0.2218
0.2229
0.1920
0.2110
84,438
-0.01(-4.78%)
Apr 12, 2024
0.2237
0.2335
0.2215
0.2216
67,687
+0.00(+0.27%)
Apr 11, 2024
0.2250
0.2299
0.2195
0.2210
83,362
-0.01(-3.91%)
Apr 10, 2024
0.2215
0.2300
0.2135
0.2300
71,501
+0.00(+0.00%)
Apr 09, 2024
0.2200
0.2325
0.2200
0.2300
31,075
+0.01(+4.55%)
Apr 08, 2024
0.2250
0.2299
0.2200
0.2200
67,446
-0.01(-3.30%)
Apr 05, 2024
0.2270
0.2350
0.2250
0.2275
50,069
-0.00(-0.70%)
Apr 04, 2024
0.2190
0.2390
0.2105
0.2291
156,569
+0.02(+7.11%)
Apr 03, 2024
0.2103
0.2166
0.2103
0.2139
31,807
-0.01(-2.28%)
Apr 02, 2024
0.2148
0.2194
0.2102
0.2189
23,050
+0.00(+1.81%)
Apr 01, 2024
0.2053
0.2195
0.1960
0.2150
181,380
-0.00(-2.05%)
Mar 28, 2024
0.2100
0.2200
0.2052
0.2195
37,290
+0.01(+4.52%)
Mar 27, 2024
0.2201
0.2275
0.2077
0.2100
167,173
-0.02(-8.26%)
Mar 26, 2024
0.2290
0.2290
0.2201
0.2289
4,972
+0.00(+1.73%)
Mar 25, 2024
0.2300
0.2300
0.2200
0.2250
115,693
+0.00(+1.81%)
Mar 22, 2024
0.2290
0.2300
0.2210
0.2210
53,908
-0.01(-3.91%)
Mar 21, 2024
0.2288
0.2320
0.2275
0.2300
124,989
+0.00(+0.00%)
Mar 20, 2024
0.2274
0.2397
0.2236
0.2300
205,821
+0.00(+1.05%)
Mar 19, 2024
0.2399
0.2399
0.2276
0.2276
22,852
-0.00(-0.57%)
Mar 18, 2024
0.2390
0.2490
0.2210
0.2289
335,982
-0.01(-4.23%)
Mar 15, 2024
0.2330
0.2489
0.2201
0.2390
325,227
-0.01(-4.29%)
Mar 14, 2024
0.2349
0.2499
0.2300
0.2497
161,226
+0.01(+6.30%)
Mar 13, 2024
0.2430
0.2499
0.2271
0.2349
317,459
+0.01(+3.48%)
Mar 12, 2024
0.2299
0.2400
0.2240
0.2270
250,982
-0.00(-0.26%)
Mar 11, 2024
0.2390
0.2390
0.2266
0.2276
33,211
-0.01(-4.77%)
Mar 08, 2024
0.2251
0.2390
0.2251
0.2390
262,970
+0.01(+3.91%)
Mar 07, 2024
0.2300
0.2300
0.2290
0.2300
18,925
+0.00(+0.00%)
Mar 06, 2024
0.2261
0.2490
0.2261
0.2300
180,879
-0.01(-2.17%)
Mar 05, 2024
0.2300
0.2440
0.2201
0.2351
303,408
+0.01(+2.22%)
Mar 04, 2024
0.2334
0.2470
0.2201
0.2300
138,201
+0.00(+0.00%)
Mar 01, 2024
0.2480
0.2480
0.2168
0.2300
190,370
+0.00(+0.04%)
Feb 29, 2024
0.2200
0.2498
0.2059
0.2299
305,043
+0.01(+4.50%)
Feb 28, 2024
0.2101
0.2400
0.2101
0.2200
307,223
-0.00(-2.18%)
Feb 27, 2024
0.2400
0.2400
0.2170
0.2249
109,522
-0.01(-5.38%)
Feb 26, 2024
0.2888
0.2888
0.2290
0.2377
182,903
-0.04(-15.11%)
Feb 23, 2024
0.2760
0.2888
0.2720
0.2800
220,994
+0.00(+1.63%)
Feb 22, 2024
0.2603
0.2850
0.2510
0.2755
291,435
+0.02(+5.84%)
Feb 21, 2024
0.2601
0.2623
0.2510
0.2603
38,850
+0.00(+0.12%)
Feb 20, 2024
0.2600
0.2900
0.2510
0.2600
458,807
+0.00(+0.00%)
Feb 16, 2024
0.2595
0.2677
0.2555
0.2600
468,832
+0.01(+2.36%)
Feb 15, 2024
0.2147
0.2618
0.2128
0.2540
669,542
+0.04(+20.95%)
Feb 14, 2024
0.1980
0.2148
0.1811
0.2100
82,098
-0.00(-2.19%)
Feb 13, 2024
0.2250
0.2282
0.1810
0.2147
204,862
-0.00(-0.14%)
Feb 12, 2024
0.1720
0.2200
0.1720
0.2150
762,824
+0.04(+24.93%)
Feb 09, 2024
0.1650
0.1750
0.1650
0.1721
211,359
+0.02(+9.62%)
Feb 08, 2024
0.1470
0.1597
0.1470
0.1570
170,681
+0.01(+5.51%)
Feb 07, 2024
0.1496
0.1597
0.1440
0.1488
599,926
-0.01(-6.83%)
Feb 06, 2024
0.1388
0.1650
0.1388
0.1597
233,092
+0.02(+10.60%)
Feb 05, 2024
0.1387
0.1444
0.1352
0.1444
432,155
+0.00(+3.14%)
Feb 02, 2024
0.1380
0.1400
0.1330
0.1400
626,197
-0.01(-6.17%)
Feb 01, 2024
0.1435
0.1500
0.1401
0.1492
262,613
+0.00(+1.57%)
Jan 31, 2024
0.1472
0.1472
0.1411
0.1469
35,630
-0.00(-0.20%)
Jan 30, 2024
0.1401
0.1475
0.1333
0.1472
44,705
+0.01(+5.07%)
Jan 29, 2024
0.1480
0.1500
0.1300
0.1401
138,130
-0.01(-4.11%)
Jan 26, 2024
0.1500
0.1500
0.1451
0.1461
14,144
-0.00(-0.34%)
Jan 25, 2024
0.1429
0.1500
0.1351
0.1466
116,076
+0.00(+2.59%)
Jan 24, 2024
0.1429
0.1429
0.1350
0.1429
18,156
+0.01(+5.85%)
Jan 23, 2024
0.1380
0.1429
0.1291
0.1350
69,166
-0.00(-1.46%)
Jan 22, 2024
0.1420
0.1429
0.1298
0.1370
251,160
-0.00(-2.84%)
Jan 19, 2024
0.1420
0.1420
0.1400
0.1410
128,099
+0.00(+0.00%)
Jan 18, 2024
0.1403
0.1430
0.1403
0.1410
29,876
-0.00(-0.70%)
Jan 17, 2024
0.1420
0.1430
0.1410
0.1420
7,721
+0.00(+0.71%)
Jan 16, 2024
0.1450
0.1450
0.1410
0.1410
12,645
-0.00(-2.76%)
Jan 12, 2024
0.1450
0.1450
0.1410
0.1450
14,092
+0.00(+1.40%)
Jan 11, 2024
0.1440
0.1489
0.1403
0.1430
20,087
+0.00(+1.92%)
Jan 10, 2024
0.1402
0.1450
0.1402
0.1403
30,752
-0.00(-1.68%)
Jan 09, 2024
0.1421
0.1440
0.1402
0.1427
4,191
+0.00(+1.78%)
Jan 08, 2024
0.1500
0.1525
0.1402
0.1402
27,478
-0.01(-6.53%)
Jan 05, 2024
0.1499
0.1530
0.1430
0.1500
64,832
+0.00(+0.07%)
Jan 04, 2024
0.1430
0.1540
0.1430
0.1499
33,695
+0.01(+4.75%)
Jan 03, 2024
0.1500
0.1770
0.1402
0.1431
158,373
-0.00(-1.31%)
Jan 02, 2024
0.1465
0.1500
0.1400
0.1450
1,565
-0.00(-0.21%)
Dec 29, 2023
0.1496
0.1500
0.1370
0.1453
170,343
+0.01(+5.75%)
Dec 28, 2023
0.1400
0.1470
0.1328
0.1374
145,742
+0.00(+3.62%)
Dec 27, 2023
0.1350
0.1410
0.1323
0.1326
16,477
-0.01(-5.69%)
Dec 26, 2023
0.1400
0.1410
0.1322
0.1406
20,230
+0.01(+6.52%)
Dec 22, 2023
0.1390
0.1449
0.1307
0.1320
174,586
-0.00(-2.08%)
Dec 21, 2023
0.1357
0.1394
0.1320
0.1348
52,149
-0.00(-0.15%)
Dec 20, 2023
0.1290
0.1418
0.1250
0.1350
108,157
+0.01(+4.65%)
Dec 19, 2023
0.1490
0.1490
0.1180
0.1290
343,508
-0.01(-3.73%)
Dec 18, 2023
0.1380
0.1496
0.1340
0.1340
153,944
-0.01(-4.29%)
Dec 15, 2023
0.1490
0.1490
0.1376
0.1400
116,213
-0.00(-3.11%)
Dec 14, 2023
0.1385
0.1496
0.1370
0.1445
45,870
+0.01(+10.31%)
Dec 13, 2023
0.1445
0.1495
0.1256
0.1310
564,375
-0.01(-9.34%)
Dec 12, 2023
0.1318
0.1449
0.1301
0.1445
309,725
+0.01(+4.79%)
Dec 11, 2023
0.1450
0.1450
0.1250
0.1379
182,583
+0.00(+2.15%)
Dec 08, 2023
0.1299
0.1397
0.1299
0.1350
298,207
-0.00(-3.36%)
Dec 07, 2023
0.1420
0.1439
0.1251
0.1397
354,275
-0.00(-2.99%)
Dec 06, 2023
0.1389
0.1498
0.1234
0.1440
1,126,797
-0.00(-0.69%)
Dec 05, 2023
0.1499
0.1499
0.1400
0.1450
364,838
-0.00(-1.89%)
Dec 04, 2023
0.1495
0.1527
0.1455
0.1478
151,852
-0.01(-4.15%)
Dec 01, 2023
0.1480
0.1545
0.1480
0.1542
43,083
+0.00(+1.92%)
Nov 30, 2023
0.1485
0.1550
0.1450
0.1513
119,347
+0.00(+1.89%)
Nov 29, 2023
0.1483
0.1560
0.1483
0.1485
11,852
-0.00(-0.93%)
Nov 28, 2023
0.1490
0.1499
0.1479
0.1499
61,415
+0.00(+2.67%)
Nov 27, 2023
0.1500
0.1500
0.1460
0.1460
92,597
-0.00(-2.67%)
Nov 24, 2023
0.1500
0.1567
0.1500
0.1500
150,691
-0.00(-2.09%)
Nov 22, 2023
0.1570
0.1570
0.1388
0.1532
165,759
-0.01(-7.71%)
Nov 21, 2023
0.1500
0.1660
0.1455
0.1660
344,895
+0.02(+12.31%)
Nov 20, 2023
0.1478
0.1500
0.1455
0.1478
16,171
-0.00(-1.47%)
Nov 17, 2023
0.1587
0.1587
0.1400
0.1500
270,545
+0.01(+5.34%)
Nov 16, 2023
0.1458
0.1589
0.1424
0.1424
898,751
-0.01(-6.62%)
Nov 15, 2023
0.1588
0.1588
0.1450
0.1525
767,660
+0.00(+1.53%)
Nov 14, 2023
0.1440
0.1580
0.1415
0.1502
169,926
-0.01(-4.94%)
Nov 13, 2023
0.1650
0.1690
0.1440
0.1580
419,132
-0.01(-4.24%)
Nov 10, 2023
0.1700
0.1797
0.1560
0.1650
233,812
-0.01(-2.94%)
Nov 09, 2023
0.1803
0.1853
0.1685
0.1700
279,969
-0.01(-5.56%)
Nov 08, 2023
0.1700
0.1853
0.1658
0.1800
511,390
+0.01(+5.88%)
Nov 07, 2023
0.1700
0.1750
0.1700
0.1700
64,507
+0.00(+2.66%)
Nov 06, 2023
0.1656
0.1750
0.1656
0.1656
75,602
-0.01(-5.37%)
Nov 03, 2023
0.1797
0.1797
0.1616
0.1750
89,126
-0.00(-2.51%)
Nov 02, 2023
0.1670
0.1797
0.1661
0.1795
34,606
+0.00(+2.22%)
Nov 01, 2023
0.1705
0.1756
0.1650
0.1756
66,126
+0.00(+0.00%)
Oct 31, 2023
0.1686
0.1756
0.1650
0.1756
2,819
+0.01(+4.15%)
Oct 30, 2023
0.1616
0.1755
0.1616
0.1686
6,526
+0.00(+2.06%)
Oct 27, 2023
0.1651
0.1755
0.1651
0.1652
42,489
-0.00(-2.82%)
Oct 26, 2023
0.1700
0.1800
0.1651
0.1700
143,991
-0.01(-5.50%)
Oct 25, 2023
0.1750
0.1800
0.1700
0.1799
8,398
+0.00(+0.00%)
Oct 24, 2023
0.1750
0.1800
0.1700
0.1799
28,172
-0.00(-0.06%)
Oct 23, 2023
0.1673
0.1800
0.1673
0.1800
2,496
+0.00(+0.06%)
Oct 20, 2023
0.1725
0.1870
0.1725
0.1799
35,125
+0.00(+2.22%)
Oct 19, 2023
0.1700
0.1802
0.1620
0.1760
267,440
+0.01(+8.64%)
Oct 18, 2023
0.1700
0.1730
0.1566
0.1620
126,515
+0.00(+2.53%)
Oct 17, 2023
0.1740
0.1740
0.1551
0.1580
76,020
-0.02(-9.20%)
Oct 16, 2023
0.1750
0.1877
0.1618
0.1740
474,615
-0.02(-8.90%)
Oct 13, 2023
0.1920
0.1920
0.1830
0.1910
14,304
+0.01(+3.52%)
Oct 12, 2023
0.1761
0.1849
0.1725
0.1845
96,854
-0.00(-0.16%)
Oct 11, 2023
0.1721
0.1870
0.1721
0.1848
163,015
-0.00(-1.18%)
Oct 10, 2023
0.1918
0.1918
0.1730
0.1870
192,753
+0.00(+1.63%)
Oct 09, 2023
0.1830
0.1879
0.1810
0.1840
86,041
+0.00(+0.55%)
Oct 06, 2023
0.1900
0.1924
0.1727
0.1830
104,734
-0.01(-4.89%)
Oct 05, 2023
0.1825
0.1924
0.1727
0.1924
11,900
-0.00(-1.33%)
Oct 04, 2023
0.1820
0.1986
0.1751
0.1950
168,201
-0.00(-1.81%)
Oct 03, 2023
0.1820
0.1987
0.1820
0.1986
41,199
+0.01(+4.58%)
Oct 02, 2023
0.1810
0.1949
0.1810
0.1899
73,823
+0.00(+0.26%)
Sep 29, 2023
0.1754
0.1900
0.1754
0.1894
35,125
-0.00(-0.05%)
Sep 28, 2023
0.1752
0.1895
0.1752
0.1895
42,350
+0.00(+2.43%)
Sep 27, 2023
0.1800
0.1890
0.1752
0.1850
29,122
-0.00(-2.12%)
Sep 26, 2023
0.1894
0.1894
0.1800
0.1890
9,708
+0.01(+2.72%)
Sep 25, 2023
0.1894
0.1894
0.1840
0.1840
7,206
+0.00(+0.05%)
Sep 22, 2023
0.1894
0.1894
0.1784
0.1839
4,240
-0.01(-2.96%)
Sep 21, 2023
0.1895
0.1895
0.1700
0.1895
135,140
+0.00(+2.16%)
Sep 20, 2023
0.1780
0.1895
0.1780
0.1855
28,820
+0.01(+4.21%)
Sep 19, 2023
0.1760
0.1895
0.1760
0.1780
29,527
-0.01(-2.89%)
Sep 18, 2023
0.1895
0.1895
0.1770
0.1833
30,254
+0.00(+1.83%)
Sep 15, 2023
0.1850
0.1850
0.1800
0.1800
14,671
+0.00(+0.00%)
Sep 14, 2023
0.1828
0.1895
0.1800
0.1800
19,180
-0.01(-5.01%)
Sep 13, 2023
0.1808
0.1895
0.1669
0.1895
104,612
-0.00(-0.26%)
Sep 12, 2023
0.1852
0.1993
0.1852
0.1900
41,723
-0.00(-1.04%)
Sep 11, 2023
0.1876
0.1930
0.1851
0.1920
22,255
+0.00(+1.05%)
Sep 08, 2023
0.1851
0.1950
0.1851
0.1900
115,134
-0.01(-2.56%)
Sep 07, 2023
0.1950
0.1950
0.1938
0.1950
53,567
+0.00(+0.52%)
Sep 06, 2023
0.1811
0.1950
0.1801
0.1940
23,070
+0.01(+4.70%)
Sep 05, 2023
0.1852
0.1922
0.1763
0.1853
187,530
-0.00(-2.42%)
Sep 01, 2023
0.1775
0.1899
0.1725
0.1899
94,925
+0.01(+4.86%)
Aug 31, 2023
0.1798
0.1811
0.1751
0.1811
236,122
+0.00(+0.61%)
Aug 30, 2023
0.1799
0.1800
0.1707
0.1800
62,335
+0.00(+1.35%)
Aug 29, 2023
0.1753
0.1799
0.1707
0.1776
29,235
+0.00(+0.06%)
Aug 28, 2023
0.1752
0.1800
0.1704
0.1775
63,933
-0.00(-1.39%)
Aug 25, 2023
0.1703
0.1800
0.1703
0.1800
97,048
+0.01(+5.45%)
Aug 24, 2023
0.1702
0.1798
0.1702
0.1707
88,830
+0.00(+0.29%)
Aug 23, 2023
0.1799
0.1799
0.1702
0.1702
13,065
-0.01(-5.39%)
Aug 22, 2023
0.1783
0.1800
0.1700
0.1799
74,863
+0.00(+0.90%)
Aug 21, 2023
0.1800
0.1800
0.1655
0.1783
195,269
-0.00(-0.94%)
Aug 18, 2023
0.1792
0.1820
0.1755
0.1800
49,999
+0.00(+0.56%)
Aug 17, 2023
0.1731
0.1850
0.1731
0.1790
36,710
-0.01(-3.19%)
Aug 16, 2023
0.1850
0.1850
0.1721
0.1849
17,809
-0.00(-0.05%)
Aug 15, 2023
0.1840
0.1899
0.1725
0.1850
55,275
-0.00(-1.07%)
Aug 14, 2023
0.1820
0.2100
0.1732
0.1870
29,199
+0.00(+2.19%)
Aug 11, 2023
0.1820
0.1960
0.1820
0.1830
56,787
-0.01(-3.68%)
Aug 10, 2023
0.2000
0.2000
0.1821
0.1900
34,378
+0.00(+0.00%)
Aug 09, 2023
0.1999
0.2000
0.1821
0.1900
89,830
-0.01(-2.56%)
Aug 08, 2023
0.1904
0.1999
0.1900
0.1950
9,902
-0.00(-0.10%)
Aug 07, 2023
0.1999
0.1999
0.1903
0.1952
2,710
-0.00(-2.35%)
Aug 04, 2023
0.1975
0.2000
0.1851
0.1999
17,001
+0.01(+8.00%)
Aug 03, 2023
0.1979
0.1979
0.1821
0.1851
17,334
+0.00(+0.05%)
Aug 02, 2023
0.1822
0.1962
0.1821
0.1850
98,907
+0.00(+0.11%)
Aug 01, 2023
0.1950
0.1974
0.1700
0.1848
630,369
-0.01(-2.79%)
Jul 31, 2023
0.2000
0.2120
0.1801
0.1901
254,718
-0.01(-4.95%)
Jul 28, 2023
0.1951
0.2000
0.1951
0.2000
19,050
+0.00(+0.00%)
Jul 27, 2023
0.2020
0.2130
0.2000
0.2000
47,620
-0.01(-3.85%)
Jul 26, 2023
0.2140
0.2140
0.2020
0.2080
20,533
+0.00(+0.34%)
Jul 25, 2023
0.2000
0.2140
0.2000
0.2073
5,249
+0.01(+3.65%)
Jul 24, 2023
0.1980
0.2171
0.1980
0.2000
10,139
+0.00(+0.00%)
Jul 21, 2023
0.1990
0.2000
0.1980
0.2000
5,876
+0.00(+0.00%)
Jul 20, 2023
0.2051
0.2171
0.1995
0.2000
55,878
-0.01(-2.49%)
Jul 19, 2023
0.1976
0.2290
0.1960
0.2051
158,240
+0.01(+2.60%)
Jul 18, 2023
0.1999
0.2065
0.1999
0.1999
29,688
-0.00(-0.05%)
Jul 17, 2023
0.1999
0.2000
0.1999
0.2000
250,124
+0.00(+0.60%)
Jul 14, 2023
0.1976
0.1999
0.1976
0.1988
21,149
+0.00(+0.61%)
Jul 13, 2023
0.1999
0.1999
0.1975
0.1976
52,249
-0.00(-0.95%)
Jul 12, 2023
0.2033
0.2065
0.1987
0.1995
112,290
-0.00(-0.25%)
Jul 11, 2023
0.2000
0.2064
0.1983
0.2000
53,310
+0.00(+1.21%)
Jul 10, 2023
0.2093
0.2150
0.1961
0.1976
33,873
-0.02(-7.66%)
Jul 07, 2023
0.2140
0.2140
0.2140
0.2140
1,215
+0.00(+1.42%)
Jul 06, 2023
0.2150
0.2150
0.2107
0.2110
5,480
+0.00(+0.81%)
Jul 05, 2023
0.2150
0.2260
0.2000
0.2093
117,306
-0.01(-2.65%)
Jul 03, 2023
0.2270
0.2270
0.2150
0.2150
36,291
-0.01(-5.49%)
Jun 30, 2023
0.2225
0.2344
0.2150
0.2275
144,444
+0.01(+3.41%)
Jun 29, 2023
0.2118
0.2290
0.2075
0.2200
303,104
+0.01(+4.76%)
Jun 28, 2023
0.2120
0.2130
0.2051
0.2100
27,022
-0.00(-0.94%)
Jun 27, 2023
0.1976
0.2120
0.1976
0.2120
132,838
+0.01(+4.07%)
Jun 26, 2023
0.2165
0.2165
0.1976
0.2037
38,251
-0.01(-5.91%)
Jun 23, 2023
0.2170
0.2170
0.2083
0.2165
5,137
+0.01(+3.79%)
Jun 22, 2023
0.1960
0.2100
0.1960
0.2086
58,400
+0.01(+4.82%)
Jun 21, 2023
0.2100
0.2100
0.1968
0.1990
44,869
-0.01(-2.93%)
Jun 20, 2023
0.2100
0.2150
0.2050
0.2050
47,148
-0.01(-2.38%)
Jun 16, 2023
0.2154
0.2154
0.2050
0.2100
80,415
+0.00(+0.00%)
Jun 15, 2023
0.2030
0.2154
0.2030
0.2100
24,297
-0.01(-2.51%)
Jun 14, 2023
0.2027
0.2195
0.2027
0.2154
8,981
+0.01(+6.27%)
Jun 13, 2023
0.2149
0.2200
0.2026
0.2027
91,984
-0.01(-5.98%)
Jun 12, 2023
0.2190
0.2199
0.1970
0.2156
36,557
-0.00(-1.55%)
Jun 09, 2023
0.2095
0.2190
0.2095
0.2190
7,340
+0.01(+2.58%)
Jun 08, 2023
0.2000
0.2135
0.2000
0.2135
8,560
+0.00(+2.01%)
Jun 07, 2023
0.1980
0.2095
0.1980
0.2093
43,898
+0.01(+5.71%)
Jun 06, 2023
0.1971
0.2198
0.1970
0.1980
61,964
-0.02(-7.52%)
Jun 05, 2023
0.1960
0.2141
0.1960
0.2141
9,150
+0.00(+1.95%)
Jun 02, 2023
0.1960
0.2200
0.1960
0.2100
3,669
+0.01(+5.00%)
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.