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
Tilt Holdings Inc
(OP:
TLLTF
)
0.0315
UNCHANGED
Streaming Delayed Price
Updated: 1:53 PM EDT, Jun 10, 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, 2022
0.1857
0.1915
0.1778
0.1800
118,999
-0.02(-7.69%)
May 27, 2022
0.2002
0.2002
0.1883
0.1950
155,551
-0.01(-2.79%)
May 26, 2022
0.1900
0.2054
0.1900
0.2006
58,503
+0.00(+2.35%)
May 25, 2022
0.1955
0.2075
0.1920
0.1960
58,542
-0.01(-3.40%)
May 24, 2022
0.1985
0.2150
0.1869
0.2029
91,420
-0.01(-3.38%)
May 23, 2022
0.1900
0.2292
0.1900
0.2100
330,488
+0.01(+3.60%)
May 20, 2022
0.1900
0.2027
0.1882
0.2027
11,076
+0.00(+1.81%)
May 19, 2022
0.2104
0.2148
0.1874
0.1991
130,578
+0.00(+0.66%)
May 18, 2022
0.1910
0.1985
0.1900
0.1978
66,107
+0.00(+1.80%)
May 17, 2022
0.2000
0.2050
0.1800
0.1943
230,545
-0.01(-6.41%)
May 16, 2022
0.1946
0.2144
0.1946
0.2076
357,732
+0.00(+1.37%)
May 13, 2022
0.2250
0.2250
0.1912
0.2048
196,132
+0.00(+2.40%)
May 12, 2022
0.1800
0.2071
0.1800
0.2000
186,988
+0.00(+0.00%)
May 11, 2022
0.1968
0.2031
0.1968
0.2000
245,183
-0.00(-1.48%)
May 10, 2022
0.2068
0.2085
0.1994
0.2030
267,136
+0.00(+1.60%)
May 09, 2022
0.2005
0.2100
0.1998
0.1998
116,458
-0.01(-3.90%)
May 06, 2022
0.2000
0.2099
0.1979
0.2079
134,104
+0.00(+1.41%)
May 05, 2022
0.1800
0.2188
0.1800
0.2050
112,599
+0.00(+0.00%)
May 04, 2022
0.2019
0.2150
0.2000
0.2050
197,344
+0.00(+0.00%)
May 03, 2022
0.2000
0.2165
0.2000
0.2050
53,338
-0.00(-0.24%)
May 02, 2022
0.2029
0.2100
0.2000
0.2055
33,360
+0.00(+0.98%)
Apr 29, 2022
0.2200
0.2200
0.2018
0.2035
134,228
-0.02(-6.91%)
Apr 28, 2022
0.2081
0.2260
0.2000
0.2186
68,977
-0.00(-0.64%)
Apr 27, 2022
0.2200
0.2349
0.2150
0.2200
217,637
-0.01(-4.35%)
Apr 26, 2022
0.2210
0.2300
0.2189
0.2300
174,626
+0.00(+0.00%)
Apr 25, 2022
0.2500
0.2500
0.2000
0.2300
67,015
+0.00(+0.00%)
Apr 22, 2022
0.2400
0.2400
0.2200
0.2300
282,562
-0.00(-2.13%)
Apr 21, 2022
0.2350
0.2451
0.2350
0.2350
63,421
-0.01(-4.12%)
Apr 20, 2022
0.2508
0.2624
0.2350
0.2451
303,998
-0.01(-5.73%)
Apr 19, 2022
0.2600
0.2656
0.2307
0.2600
230,150
-0.01(-1.89%)
Apr 18, 2022
0.2635
0.2732
0.2520
0.2650
93,034
+0.00(+0.57%)
Apr 14, 2022
0.2500
0.2700
0.2500
0.2635
216,442
-0.01(-2.41%)
Apr 13, 2022
0.2750
0.2800
0.2650
0.2700
169,527
-0.00(-1.39%)
Apr 12, 2022
0.2800
0.2906
0.2738
0.2738
79,596
-0.01(-3.93%)
Apr 11, 2022
0.3000
0.3000
0.2850
0.2850
61,967
-0.01(-4.78%)
Apr 08, 2022
0.3000
0.3000
0.2830
0.2993
85,033
+0.00(+0.91%)
Apr 07, 2022
0.2971
0.3032
0.2890
0.2966
216,608
+0.00(+0.30%)
Apr 06, 2022
0.2900
0.3064
0.2753
0.2957
622,603
+0.01(+2.11%)
Apr 05, 2022
0.2823
0.2913
0.2773
0.2896
187,759
+0.01(+3.43%)
Apr 04, 2022
0.2804
0.2980
0.2784
0.2800
360,711
-0.00(-1.30%)
Apr 01, 2022
0.2948
0.2998
0.2818
0.2837
204,444
-0.01(-3.86%)
Mar 31, 2022
0.3100
0.3100
0.2950
0.2951
274,110
-0.02(-7.61%)
Mar 30, 2022
0.3330
0.3393
0.3020
0.3194
271,060
-0.01(-2.62%)
Mar 29, 2022
0.3300
0.3393
0.3077
0.3280
459,885
-0.00(-0.39%)
Mar 28, 2022
0.3235
0.3392
0.3100
0.3293
622,708
+0.01(+2.91%)
Mar 25, 2022
0.3235
0.3350
0.3000
0.3200
218,406
+0.01(+4.07%)
Mar 24, 2022
0.3200
0.3200
0.2953
0.3075
137,693
-0.01(-2.38%)
Mar 23, 2022
0.3142
0.3195
0.3018
0.3150
87,100
+0.01(+3.11%)
Mar 22, 2022
0.3172
0.3172
0.2800
0.3055
192,406
+0.01(+3.56%)
Mar 21, 2022
0.3250
0.3300
0.2926
0.2950
104,530
-0.00(-0.91%)
Mar 18, 2022
0.2934
0.3089
0.2838
0.2977
106,571
-0.01(-3.63%)
Mar 17, 2022
0.3100
0.3107
0.2915
0.3089
112,833
+0.01(+2.97%)
Mar 16, 2022
0.3000
0.3066
0.2861
0.3000
402,632
+0.01(+4.97%)
Mar 15, 2022
0.2768
0.2928
0.2711
0.2858
118,939
+0.01(+2.07%)
Mar 14, 2022
0.2550
0.2875
0.2550
0.2800
249,998
+0.01(+3.82%)
Mar 11, 2022
0.3050
0.3050
0.2697
0.2697
72,689
-0.02(-7.51%)
Mar 10, 2022
0.2736
0.2916
0.2680
0.2916
135,604
+0.03(+9.42%)
Mar 09, 2022
0.2450
0.2676
0.2442
0.2665
369,286
+0.02(+6.60%)
Mar 08, 2022
0.2767
0.2767
0.2450
0.2500
137,275
-0.02(-7.75%)
Mar 07, 2022
0.2800
0.2800
0.2550
0.2710
108,713
-0.01(-3.21%)
Mar 04, 2022
0.2800
0.2899
0.2800
0.2800
68,963
+0.00(+0.00%)
Mar 03, 2022
0.3000
0.3000
0.2656
0.2800
97,060
-0.01(-5.05%)
Mar 02, 2022
0.2836
0.2949
0.2700
0.2949
163,327
+0.02(+6.46%)
Mar 01, 2022
0.2409
0.2770
0.2409
0.2770
205,090
+0.03(+12.60%)
Feb 28, 2022
0.2421
0.2549
0.2239
0.2460
169,498
+0.00(+1.61%)
Feb 25, 2022
0.2280
0.2445
0.2260
0.2421
91,287
+0.00(+1.17%)
Feb 24, 2022
0.2370
0.2454
0.2152
0.2393
331,767
+0.00(+0.80%)
Feb 23, 2022
0.2500
0.2693
0.2374
0.2374
253,008
-0.02(-8.62%)
Feb 22, 2022
0.2700
0.2770
0.2500
0.2598
215,037
-0.02(-5.97%)
Feb 18, 2022
0.2763
0
-0.02(-8.02%)
Feb 17, 2022
0.3275
0.3450
0.2960
0.3004
207,582
-0.01(-3.53%)
Feb 16, 2022
0.2960
0.3124
0.2960
0.3114
77,085
+0.01(+3.80%)
Feb 15, 2022
0.2960
0.3071
0.2960
0.3000
97,866
+0.00(+0.00%)
Feb 14, 2022
0.3100
0.3154
0.2956
0.3000
248,282
-0.01(-1.86%)
Feb 11, 2022
0.3166
0.3166
0.3003
0.3057
303,071
-0.00(-1.55%)
Feb 10, 2022
0.3180
0.3180
0.2999
0.3105
398,281
+0.01(+3.43%)
Feb 09, 2022
0.3000
0.3248
0.2800
0.3002
250,516
+0.00(+0.10%)
Feb 08, 2022
0.2700
0.3040
0.2700
0.2999
517,476
-0.00(-0.03%)
Feb 07, 2022
0.3100
0.3350
0.2741
0.3000
500,560
-0.00(-0.33%)
Feb 04, 2022
0.2350
0.3079
0.2350
0.3010
2,329,824
+0.04(+14.71%)
Feb 03, 2022
0.2340
0.2660
0.2624
700,024
+0.03(+12.09%)
Feb 02, 2022
0.2150
0.2440
0.2150
0.2341
340,350
+0.02(+10.53%)
Feb 01, 2022
0.2030
0.2180
0.1954
0.2118
458,699
+0.02(+10.83%)
Jan 31, 2022
0.1950
0.1990
0.1800
0.1911
212,291
+0.00(+1.27%)
Jan 28, 2022
0.1833
0.1936
0.1801
0.1887
112,765
-0.00(-2.28%)
Jan 27, 2022
0.1920
0.1980
0.1814
0.1931
187,418
-0.00(-2.18%)
Jan 26, 2022
0.1920
0.2046
0.1901
0.1974
135,291
+0.01(+6.02%)
Jan 25, 2022
0.1950
0.1953
0.1800
0.1862
303,261
+0.00(+0.65%)
Jan 24, 2022
0.2127
0.2200
0.1707
0.1850
2,035,257
-0.04(-15.91%)
Jan 21, 2022
0.2246
0.2315
0.2175
0.2200
372,359
-0.01(-5.17%)
Jan 20, 2022
0.2440
0.2440
0.2320
0.2320
140,614
-0.00(-0.51%)
Jan 19, 2022
0.2440
0.2650
0.2285
0.2332
131,730
-0.01(-3.16%)
Jan 18, 2022
0.2550
0.2550
0.2150
0.2408
326,832
-0.01(-3.64%)
Jan 14, 2022
0.2499
0
+0.00(+0.48%)
Jan 13, 2022
0.2518
0.2574
0.2400
0.2487
239,185
-0.01(-2.81%)
Jan 12, 2022
0.2500
0.2559
0.2405
0.2559
184,450
+0.01(+2.36%)
Jan 11, 2022
0.2300
0.2500
0.2300
0.2500
186,220
+0.01(+3.01%)
Jan 10, 2022
0.2500
0.2549
0.2300
0.2427
253,806
-0.00(-0.12%)
Jan 07, 2022
0.2638
0.2638
0.2400
0.2430
106,645
-0.01(-3.57%)
Jan 06, 2022
0.2545
0.2648
0.2424
0.2520
469,729
+0.00(+0.52%)
Jan 05, 2022
0.2500
0.2649
0.2496
0.2507
342,169
-0.01(-3.39%)
Jan 04, 2022
0.2324
0.2600
0.2300
0.2595
636,666
+0.03(+13.07%)
Jan 03, 2022
0.2328
0.2428
0.2250
0.2295
131,267
+0.00(+2.00%)
Dec 31, 2021
0.2128
0.2300
0.2128
0.2250
375,893
-0.00(-0.04%)
Dec 30, 2021
0.2032
0.2251
0.2021
0.2251
369,025
+0.01(+5.19%)
Dec 29, 2021
0.2200
0.2300
0.1950
0.2140
957,997
-0.01(-4.16%)
Dec 28, 2021
0.2200
0.2400
0.2200
0.2233
472,299
-0.01(-4.57%)
Dec 27, 2021
0.1975
0.2350
0.1975
0.2340
496,422
+0.02(+9.19%)
Dec 23, 2021
0.1959
0.2225
0.1959
0.2143
629,666
+0.01(+4.54%)
Dec 22, 2021
0.1990
0.2100
0.1950
0.2050
408,063
+0.00(+1.79%)
Dec 21, 2021
0.2050
0.2098
0.1901
0.2014
1,054,835
-0.01(-4.10%)
Dec 20, 2021
0.2296
0.2300
0.2074
0.2100
484,101
-0.02(-8.18%)
Dec 17, 2021
0.2300
0.2348
0.2064
0.2287
885,735
+0.01(+4.33%)
Dec 16, 2021
0.2150
0.2444
0.2000
0.2192
856,067
-0.00(-1.62%)
Dec 15, 2021
0.2320
0.2377
0.2125
0.2228
991,857
-0.02(-7.17%)
Dec 14, 2021
0.2500
0.2500
0.2294
0.2400
510,481
-0.01(-3.85%)
Dec 13, 2021
0.2818
0.2818
0.2422
0.2496
1,006,906
-0.02(-7.49%)
Dec 10, 2021
0.2555
0.2800
0.2555
0.2698
357,052
+0.00(+0.94%)
Dec 09, 2021
0.2830
0.2835
0.2600
0.2673
504,992
-0.01(-3.43%)
Dec 08, 2021
0.2692
0.2899
0.2671
0.2768
345,060
-0.00(-1.35%)
Dec 07, 2021
0.2799
0.2900
0.2701
0.2806
277,054
+0.00(+0.39%)
Dec 06, 2021
0.2850
0.3000
0.2648
0.2795
305,813
-0.02(-6.37%)
Dec 03, 2021
0.2658
0.3099
0.2658
0.2985
1,456,969
+0.02(+6.65%)
Dec 02, 2021
0.2700
0.2825
0.2620
0.2799
412,300
+0.01(+4.64%)
Dec 01, 2021
0.2800
0.3093
0.2650
0.2675
775,725
-0.02(-7.41%)
Nov 30, 2021
0.2975
0.3000
0.2876
0.2889
183,659
-0.00(-1.67%)
Nov 29, 2021
0.3100
0.3333
0.2856
0.2938
325,388
-0.02(-5.23%)
Nov 26, 2021
0.3100
0.3100
0.3000
0.3100
142,945
+0.00(+0.00%)
Nov 24, 2021
0.2901
0.3275
0.2901
0.3100
231,205
+0.01(+2.31%)
Nov 23, 2021
0.2800
0.3125
0.2800
0.3030
414,464
+0.01(+4.02%)
Nov 22, 2021
0.3240
0.3249
0.2913
0.2913
428,941
-0.03(-8.22%)
Nov 19, 2021
0.3016
0.3297
0.3016
0.3174
323,465
+0.00(+0.76%)
Nov 18, 2021
0.3487
0.3151
0.3015
0.3150
443,511
-0.02(-5.12%)
Nov 17, 2021
0.3800
0.3800
0.3284
0.3320
562,951
-0.02(-5.74%)
Nov 16, 2021
0.4300
0.4300
0.3300
0.3522
597,332
-0.07(-17.11%)
Nov 15, 2021
0.4300
0.4650
0.4075
0.4249
527,947
+0.01(+3.63%)
Nov 12, 2021
0.3750
0.4250
0.3603
0.4100
581,545
+0.03(+9.33%)
Nov 11, 2021
0.3299
0.3750
0.3200
0.3750
736,454
+0.05(+17.19%)
Nov 10, 2021
0.3100
0.3200
188,338
-0.02(-5.60%)
Nov 09, 2021
0.3800
0.3800
0.3287
0.3390
351,826
-0.01(-2.75%)
Nov 08, 2021
0.3000
0.3689
0.3000
0.3486
785,337
+0.02(+5.67%)
Nov 05, 2021
0.2850
0.3299
0.2850
0.3299
848,806
+0.03(+11.08%)
Nov 04, 2021
0.3000
0.3156
0.2933
0.2970
436,473
-0.00(-1.00%)
Nov 03, 2021
0.2954
0.3198
0.2932
0.3000
290,218
-0.01(-1.70%)
Nov 02, 2021
0.3335
0.3335
0.3052
0.3052
360,392
-0.02(-6.09%)
Nov 01, 2021
0.3010
0.3357
0.3069
0.3250
697,185
+0.02(+5.86%)
Oct 29, 2021
0.3040
0.3180
0.3040
0.3070
448,525
-0.01(-1.73%)
Oct 28, 2021
0.3150
0.3249
0.3101
0.3124
319,627
+0.00(+0.84%)
Oct 27, 2021
0.3239
0.3345
0.3080
0.3098
463,203
-0.02(-7.38%)
Oct 26, 2021
0.3350
0.3345
206,629
+0.00(+1.06%)
Oct 25, 2021
0.3345
0.3350
0.3200
0.3310
365,000
+0.00(+0.30%)
Oct 22, 2021
0.3304
0.3440
0.3250
0.3300
227,456
-0.01(-1.79%)
Oct 21, 2021
0.3310
0.3538
0.3310
0.3360
383,876
-0.01(-2.89%)
Oct 20, 2021
0.3600
0.3663
0.3368
0.3460
196,586
-0.01(-3.32%)
Oct 19, 2021
0.3430
0.3600
0.3212
0.3579
351,474
+0.01(+2.26%)
Oct 18, 2021
0.3531
0.3600
0.3500
0.3500
254,144
-0.01(-1.44%)
Oct 15, 2021
0.3500
0.3500
0.3500
0.3551
288,160
-0.01(-2.18%)
Oct 14, 2021
0.3534
0.3700
0.3277
0.3630
148,086
-0.00(-0.77%)
Oct 13, 2021
0.3700
0.3752
0.3615
0.3658
169,595
-0.00(-0.87%)
Oct 12, 2021
0.3600
0.3787
0.3500
0.3690
195,625
-0.01(-2.89%)
Oct 11, 2021
0.3590
0.3900
0.3590
0.3800
313,746
+0.00(+0.53%)
Oct 08, 2021
0.3698
0.3849
0.3683
0.3780
183,759
-0.00(-0.97%)
Oct 07, 2021
0.3770
0.3899
0.3750
0.3817
132,134
+0.00(+0.16%)
Oct 06, 2021
0.3924
0.3965
0.3811
0.3811
68,109
-0.00(-1.01%)
Oct 05, 2021
0.3790
0.3929
0.3740
0.3850
130,672
+0.00(+0.00%)
Oct 04, 2021
0.3944
0.3950
0.3750
0.3850
331,029
-0.01(-1.28%)
Oct 01, 2021
0.4024
0.4024
0.3850
0.3900
189,281
-0.00(-0.38%)
Sep 30, 2021
0.3903
0.4000
0.3677
0.3915
399,508
-0.01(-1.61%)
Sep 29, 2021
0.4041
0.4049
0.3894
0.3979
225,767
+0.00(+0.73%)
Sep 28, 2021
0.4005
0.4200
0.3921
0.3950
146,205
-0.02(-4.13%)
Sep 27, 2021
0.4202
0.4202
0.4000
0.4120
195,297
-0.00(-0.79%)
Sep 24, 2021
0.4195
0.4202
0.4003
0.4153
171,849
+0.00(+1.05%)
Sep 23, 2021
0.4200
0.4202
0.3976
0.4110
153,408
+0.00(+0.39%)
Sep 22, 2021
0.4079
0.4200
0.4033
0.4094
156,499
+0.00(+0.37%)
Sep 21, 2021
0.4050
0.4093
0.3850
0.4079
242,762
+0.01(+2.72%)
Sep 20, 2021
0.3805
0.4070
0.3805
0.3971
280,158
-0.01(-1.71%)
Sep 17, 2021
0.3941
0.4132
0.3883
0.4040
200,972
-0.01(-1.49%)
Sep 16, 2021
0.4100
0.4132
0.4000
0.4101
162,693
+0.01(+2.52%)
Sep 15, 2021
0.4192
0.4192
0.3894
0.4000
140,289
-0.01(-2.44%)
Sep 14, 2021
0.3750
0.3750
0.3750
0.4100
308,867
+0.01(+1.26%)
Sep 13, 2021
0.4130
0.4217
0.3908
0.4049
416,022
-0.01(-3.11%)
Sep 10, 2021
0.4103
0.4300
0.4101
0.4179
215,445
+0.01(+1.90%)
Sep 09, 2021
0.4200
0.4635
0.4050
0.4101
1,004,801
-0.03(-6.84%)
Sep 08, 2021
0.4782
0.4782
0.4402
0.4402
240,650
-0.03(-5.62%)
Sep 07, 2021
0.4700
0.5100
0.4601
0.4664
97,614
-0.01(-2.73%)
Sep 03, 2021
0.4600
0.4799
0.4400
0.4795
718,810
+0.01(+2.04%)
Sep 02, 2021
0.4500
0.4779
0.4500
0.4699
147,013
-0.00(-0.02%)
Sep 01, 2021
0.4712
0.4849
0.4550
0.4700
245,218
-0.01(-1.86%)
Aug 31, 2021
0.4725
0.4900
0.4676
0.4789
136,055
-0.00(-0.23%)
Aug 30, 2021
0.4945
0.4945
0.4700
0.4800
148,182
+0.00(+0.00%)
Aug 27, 2021
0.4940
0.4940
0.4700
0.4800
182,078
+0.01(+1.27%)
Aug 26, 2021
0.5080
0.5080
0.4730
0.4740
191,395
-0.03(-6.69%)
Aug 25, 2021
0.5220
0.5383
0.4830
0.5080
740,172
+0.01(+1.60%)
Aug 24, 2021
0.4965
0.5210
0.4800
0.5000
661,373
+0.02(+3.71%)
Aug 23, 2021
0.4700
0.4840
0.4559
0.4821
301,329
+0.01(+2.62%)
Aug 20, 2021
0.4798
0.4798
0.4492
0.4698
81,229
+0.01(+2.96%)
Aug 19, 2021
0.4700
0.4821
0.4480
0.4563
303,189
-0.02(-3.49%)
Aug 18, 2021
0.4400
0.4935
0.4400
0.4728
340,956
+0.01(+2.89%)
Aug 17, 2021
0.4900
0.4900
0.4404
0.4595
261,259
-0.01(-2.13%)
Aug 16, 2021
0.5173
0.5245
0.4555
0.4695
427,438
-0.03(-6.10%)
Aug 13, 2021
0.5006
0.5100
0.4851
0.5000
636,246
+0.00(+0.91%)
Aug 12, 2021
0.4970
0.5000
0.4646
0.4955
303,393
+0.01(+1.04%)
Aug 11, 2021
0.4617
0.4963
0.4400
0.4904
651,322
+0.03(+7.29%)
Aug 10, 2021
0.4241
0.4725
0.4241
0.4571
382,424
+0.02(+4.55%)
Aug 09, 2021
0.4340
0.4625
0.4250
0.4372
391,082
-0.02(-4.40%)
Aug 06, 2021
0.4735
0.4735
0.4350
0.4573
209,524
-0.00(-0.24%)
Aug 05, 2021
0.4250
0.4640
0.4241
0.4584
229,857
+0.02(+4.90%)
Aug 04, 2021
0.4723
0.4763
0.4220
0.4370
352,975
-0.03(-7.02%)
Aug 03, 2021
0.4754
0.4950
0.4464
0.4700
132,818
-0.01(-2.08%)
Aug 02, 2021
0.4567
0.4850
0.4400
0.4800
255,648
+0.02(+3.36%)
Jul 30, 2021
0.4549
0.4645
0.4250
0.4644
347,923
+0.01(+1.40%)
Jul 29, 2021
0.4231
0.4650
0.4231
0.4580
141,952
+0.01(+1.55%)
Jul 28, 2021
0.4286
0.4610
0.4200
0.4510
309,427
+0.03(+7.13%)
Jul 27, 2021
0.4300
0.4380
0.4200
0.4210
115,304
-0.02(-3.88%)
Jul 26, 2021
0.4600
0.4610
0.4180
0.4380
411,182
-0.02(-4.78%)
Jul 23, 2021
0.4530
0.4611
0.4400
0.4600
142,592
+0.01(+1.55%)
Jul 22, 2021
0.4500
0.4544
0.4351
0.4530
113,166
+0.01(+1.66%)
Jul 21, 2021
0.4300
0.4538
0.4300
0.4456
92,541
+0.01(+1.27%)
Jul 20, 2021
0.4594
0.4594
0.4186
0.4400
276,508
-0.01(-2.91%)
Jul 19, 2021
0.4510
0.4535
0.4250
0.4532
509,952
-0.01(-2.52%)
Jul 16, 2021
0.4650
0.4663
0.4518
0.4649
152,434
-0.00(-0.02%)
Jul 15, 2021
0.4750
0.4796
0.4550
0.4650
510,780
-0.01(-3.04%)
Jul 14, 2021
0.4947
0.5000
0.4739
0.4796
442,020
-0.02(-3.11%)
Jul 13, 2021
0.4900
0.4950
0.4790
0.4950
194,994
+0.01(+2.70%)
Jul 12, 2021
0.4850
0.4850
0.4641
0.4820
188,347
+0.00(+0.42%)
Jul 09, 2021
0.4843
0.4843
0.4755
0.4800
91,121
+0.00(+0.42%)
Jul 08, 2021
0.4800
0.4862
0.4629
0.4780
205,754
-0.00(-0.42%)
Jul 07, 2021
0.4750
0.4830
0.4728
0.4800
238,466
-0.01(-1.98%)
Jul 06, 2021
0.5000
0.5000
0.4750
0.4897
138,347
+0.01(+2.02%)
Jul 02, 2021
0.4750
0.4899
0.4700
0.4800
94,800
-0.01(-2.02%)
Jul 01, 2021
0.4841
0.4925
0.4750
0.4899
99,043
+0.01(+3.14%)
Jun 30, 2021
0.4800
0.4840
0.4725
0.4750
184,497
-0.01(-1.88%)
Jun 29, 2021
0.4799
0.4950
0.4718
0.4841
219,150
-0.00(-0.66%)
Jun 28, 2021
0.4914
0.5035
0.4800
0.4873
324,063
-0.02(-3.22%)
Jun 25, 2021
0.4900
0.5150
0.4900
0.5035
175,530
-0.01(-1.27%)
Jun 24, 2021
0.5000
0.5103
0.4900
0.5100
157,577
+0.02(+3.03%)
Jun 23, 2021
0.4700
0.5062
0.4700
0.4950
439,505
+0.01(+2.91%)
Jun 22, 2021
0.4800
0.4983
0.4750
0.4810
217,949
-0.02(-3.39%)
Jun 21, 2021
0.4768
0.5050
0.4700
0.4979
353,902
-0.01(-1.41%)
Jun 18, 2021
0.5100
0.5150
0.4850
0.5050
794,665
+0.00(+0.20%)
Jun 17, 2021
0.5050
0.5200
0.5000
0.5040
201,646
-0.01(-1.18%)
Jun 16, 2021
0.4900
0.5349
0.4900
0.5100
649,148
+0.00(+0.00%)
Jun 15, 2021
0.5117
0.5499
0.4990
0.5100
404,516
-0.03(-4.76%)
Jun 14, 2021
0.5700
0.5750
0.5110
0.5355
678,133
-0.03(-4.48%)
Jun 11, 2021
0.5700
0.5745
0.5500
0.5606
317,768
+0.00(+0.11%)
Jun 10, 2021
0.5620
0.5700
0.5400
0.5600
371,512
-0.00(-0.44%)
Jun 09, 2021
0.5654
0.5700
0.5300
0.5625
571,999
+0.02(+4.15%)
Jun 08, 2021
0.5400
0.5880
0.5301
0.5401
255,790
-0.01(-1.17%)
Jun 07, 2021
0.5408
0.5468
0.5150
0.5465
244,373
+0.02(+3.35%)
Jun 04, 2021
0.5433
0.5508
0.5200
0.5288
151,433
-0.01(-2.09%)
Jun 03, 2021
0.5200
0.5401
0.5150
0.5401
210,248
+0.00(+0.02%)
Jun 02, 2021
0.5200
0.5515
0.5130
0.5400
185,174
+0.02(+2.86%)
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.