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
Trees Corp
(OP:
CANN
)
0.0879
-0.0010 (-1.12%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 12, 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, 2017
1.470
1.530
1.400
1.490
166,991
+0.01(+0.68%)
May 30, 2017
1.735
1.740
1.450
1.480
393,387
-0.24(-13.95%)
May 26, 2017
1.750
1.801
1.580
1.720
165,359
-0.03(-1.71%)
May 25, 2017
1.870
1.890
1.750
1.750
156,835
-0.15(-7.89%)
May 24, 2017
1.900
1.900
1.800
1.900
84,212
+0.00(+0.00%)
May 23, 2017
1.945
1.950
1.840
1.900
30,086
-0.04(-1.81%)
May 22, 2017
1.935
1.959
1.910
1.935
74,042
+0.01(+0.26%)
May 19, 2017
1.850
1.940
1.830
1.930
85,856
+0.08(+4.32%)
May 18, 2017
1.800
1.870
1.800
1.850
67,093
-0.04(-2.12%)
May 17, 2017
1.850
1.920
1.830
1.890
92,759
+0.05(+2.72%)
May 16, 2017
1.900
1.910
1.810
1.840
70,878
-0.06(-3.11%)
May 15, 2017
1.940
1.940
1.800
1.899
87,927
-0.03(-1.61%)
May 12, 2017
1.930
1.990
1.900
1.930
163,566
-0.01(-0.52%)
May 11, 2017
1.895
1.940
1.880
1.940
58,936
+0.05(+2.65%)
May 10, 2017
1.955
1.960
1.850
1.890
96,941
-0.07(-3.57%)
May 09, 2017
2.085
2.090
1.940
1.960
63,609
-0.08(-3.73%)
May 08, 2017
2.000
2.036
1.980
2.036
53,008
+0.05(+2.31%)
May 05, 2017
2.040
2.040
1.950
1.990
62,077
+0.04(+2.05%)
May 04, 2017
2.185
2.190
1.950
1.950
90,545
-0.17(-8.02%)
May 03, 2017
1.960
2.140
1.960
2.120
239,564
+0.15(+7.61%)
May 02, 2017
1.900
2.010
1.830
1.970
84,097
+0.14(+7.77%)
May 01, 2017
1.820
1.900
1.800
1.828
48,053
+0.01(+0.44%)
Apr 28, 2017
1.860
1.860
1.750
1.820
139,401
-0.05(-2.67%)
Apr 27, 2017
1.930
1.960
1.850
1.870
160,886
-0.11(-5.56%)
Apr 26, 2017
2.000
2.000
1.940
1.980
151,058
-0.02(-1.00%)
Apr 25, 2017
2.065
2.072
1.990
2.000
160,125
-0.04(-2.20%)
Apr 24, 2017
2.160
2.175
1.920
2.045
272,006
-0.10(-4.88%)
Apr 21, 2017
2.160
2.170
2.130
2.150
35,789
-0.01(-0.46%)
Apr 20, 2017
2.180
2.210
2.150
2.160
85,135
+0.00(+0.00%)
Apr 19, 2017
2.220
2.220
2.130
2.160
60,234
-0.05(-2.26%)
Apr 18, 2017
2.190
2.230
2.150
2.210
54,522
+0.03(+1.38%)
Apr 17, 2017
2.150
2.240
2.130
2.180
138,831
+0.03(+1.49%)
Apr 13, 2017
2.145
2.150
2.110
2.148
64,312
+0.03(+1.32%)
Apr 12, 2017
2.150
2.190
2.100
2.120
65,312
-0.03(-1.40%)
Apr 11, 2017
2.220
2.230
2.110
2.150
73,869
-0.05(-2.27%)
Apr 10, 2017
2.150
2.230
2.100
2.200
97,569
+0.05(+2.33%)
Apr 07, 2017
2.160
2.230
2.110
2.150
61,477
-0.05(-2.27%)
Apr 06, 2017
2.300
2.310
2.050
2.200
119,161
-0.07(-3.08%)
Apr 05, 2017
2.250
2.310
2.200
2.270
90,319
+0.05(+2.25%)
Apr 04, 2017
2.375
2.395
2.220
2.220
124,984
-0.15(-6.33%)
Apr 03, 2017
2.400
2.440
2.360
2.370
109,791
-0.04(-1.66%)
Mar 31, 2017
2.395
2.410
2.190
2.410
98,802
+0.06(+2.55%)
Mar 30, 2017
2.425
2.450
2.260
2.350
231,258
-0.07(-2.89%)
Mar 29, 2017
2.280
2.450
2.250
2.420
266,077
+0.17(+7.56%)
Mar 28, 2017
2.100
2.280
2.100
2.250
161,999
+0.06(+2.51%)
Mar 27, 2017
2.140
2.200
2.100
2.195
80,515
+0.09(+4.52%)
Mar 24, 2017
2.075
2.130
2.044
2.100
72,638
+0.01(+0.48%)
Mar 23, 2017
2.160
2.160
2.050
2.090
59,124
-0.04(-1.88%)
Mar 22, 2017
2.160
2.190
2.110
2.130
26,933
-0.03(-1.39%)
Mar 21, 2017
2.240
2.240
2.150
2.160
68,344
-0.06(-2.70%)
Mar 20, 2017
2.175
2.280
2.160
2.220
67,760
+0.07(+3.26%)
Mar 17, 2017
2.110
2.190
2.080
2.150
48,484
+0.05(+2.63%)
Mar 16, 2017
2.060
2.150
2.050
2.095
86,052
+0.07(+3.20%)
Mar 15, 2017
2.090
2.120
1.950
2.030
78,230
-0.07(-3.24%)
Mar 14, 2017
2.240
2.250
2.050
2.098
54,254
-0.15(-6.76%)
Mar 13, 2017
2.280
2.290
2.250
2.250
107,267
-0.02(-0.88%)
Mar 10, 2017
2.240
2.300
2.240
2.270
143,962
+0.02(+0.89%)
Mar 09, 2017
1.965
2.250
1.940
2.250
279,682
+0.31(+15.98%)
Mar 08, 2017
2.115
2.130
1.890
1.940
638,557
-0.19(-8.79%)
Mar 07, 2017
2.190
2.190
2.090
2.127
176,467
-0.01(-0.61%)
Mar 06, 2017
2.200
2.250
2.140
2.140
111,521
-0.05(-2.28%)
Mar 03, 2017
2.150
2.190
2.150
2.190
121,495
+0.02(+1.15%)
Mar 02, 2017
2.170
2.200
2.110
2.165
179,588
-0.02(-1.14%)
Mar 01, 2017
2.190
2.200
2.130
2.190
135,040
+0.00(+0.00%)
Feb 28, 2017
2.230
2.250
2.140
2.190
211,654
-0.02(-0.90%)
Feb 27, 2017
2.260
2.300
2.150
2.210
287,235
-0.07(-3.07%)
Feb 24, 2017
2.320
2.350
2.200
2.280
340,503
-0.12(-5.00%)
Feb 23, 2017
2.490
2.570
2.400
2.400
122,135
-0.09(-3.61%)
Feb 22, 2017
2.600
2.600
2.240
2.490
404,693
-0.10(-3.86%)
Feb 21, 2017
2.700
2.700
2.550
2.590
234,559
-0.06(-2.26%)
Feb 17, 2017
2.650
2.650
2.650
0
+0.10(+3.92%)
Feb 16, 2017
2.500
2.600
2.490
2.550
145,976
+0.01(+0.39%)
Feb 15, 2017
2.540
2.550
2.480
2.540
116,152
+0.00(+0.00%)
Feb 14, 2017
2.470
2.560
2.370
2.540
250,080
+0.08(+3.04%)
Feb 13, 2017
2.315
2.490
2.315
2.465
219,193
+0.15(+6.25%)
Feb 10, 2017
2.160
2.420
2.150
2.320
279,181
+0.13(+5.94%)
Feb 09, 2017
2.430
2.430
2.130
2.190
505,931
-0.24(-9.88%)
Feb 08, 2017
2.450
2.500
2.360
2.430
200,862
-0.06(-2.41%)
Feb 07, 2017
2.610
2.610
2.440
2.490
159,461
-0.11(-4.41%)
Feb 06, 2017
2.680
2.690
2.560
2.605
156,950
-0.06(-2.07%)
Feb 03, 2017
2.600
2.660
2.550
2.660
148,139
+0.10(+3.91%)
Feb 02, 2017
2.700
2.700
2.500
2.560
242,092
-0.07(-2.66%)
Feb 01, 2017
2.660
2.740
2.570
2.630
246,939
-0.02(-0.75%)
Jan 31, 2017
2.720
2.750
2.630
2.650
251,835
-0.04(-1.49%)
Jan 30, 2017
2.700
2.730
2.590
2.690
345,993
+0.14(+5.49%)
Jan 27, 2017
2.440
2.570
2.410
2.550
218,424
+0.14(+5.81%)
Jan 26, 2017
2.490
2.530
2.210
2.410
245,160
-0.10(-3.98%)
Jan 25, 2017
2.690
2.720
2.440
2.510
389,993
-0.18(-6.69%)
Jan 24, 2017
2.715
2.800
2.630
2.690
269,587
+0.00(+0.00%)
Jan 23, 2017
2.800
2.840
2.670
2.690
307,889
+0.02(+0.75%)
Jan 20, 2017
2.780
2.820
2.560
2.670
239,288
+0.01(+0.38%)
Jan 19, 2017
2.830
2.830
2.650
2.660
185,436
-0.15(-5.34%)
Jan 18, 2017
2.900
2.900
2.720
2.810
260,173
-0.09(-3.10%)
Jan 17, 2017
2.990
3.040
2.780
2.900
403,767
-0.16(-5.23%)
Jan 13, 2017
3.060
3.060
3.060
0
-0.01(-0.33%)
Jan 12, 2017
3.200
3.220
3.030
3.070
228,486
-0.13(-4.06%)
Jan 11, 2017
3.190
3.290
3.110
3.200
190,131
-0.02(-0.62%)
Jan 10, 2017
3.220
3.250
3.200
3.220
130,591
+0.01(+0.31%)
Jan 09, 2017
3.215
3.250
3.160
3.210
193,580
+0.03(+0.94%)
Jan 06, 2017
3.230
3.280
3.150
3.180
141,698
-0.06(-1.85%)
Jan 05, 2017
3.335
3.350
3.110
3.240
219,157
-0.00(-0.15%)
Jan 04, 2017
2.995
3.280
2.990
3.245
261,805
+0.25(+8.17%)
Jan 03, 2017
3.300
3.380
2.970
3.000
562,238
-0.20(-6.25%)
Dec 30, 2016
3.200
3.200
3.200
0
+0.17(+5.61%)
Dec 29, 2016
3.065
3.080
2.950
3.030
147,136
-0.03(-0.98%)
Dec 28, 2016
3.105
3.130
2.950
3.060
224,763
-0.01(-0.33%)
Dec 27, 2016
2.970
3.100
2.520
3.070
656,366
-0.15(-4.66%)
Dec 23, 2016
3.220
3.220
3.220
0
+0.28(+9.52%)
Dec 22, 2016
2.385
2.950
2.380
2.940
478,478
+0.56(+23.53%)
Dec 21, 2016
2.310
2.450
2.180
2.380
459,968
+0.29(+13.88%)
Dec 20, 2016
2.005
2.100
1.870
2.090
542,209
+0.06(+2.95%)
Dec 19, 2016
2.230
2.240
2.010
2.030
436,707
-0.30(-12.88%)
Dec 16, 2016
2.515
2.550
2.270
2.330
432,203
-0.23(-8.98%)
Dec 15, 2016
2.770
2.790
2.540
2.560
268,178
-0.21(-7.58%)
Dec 14, 2016
2.880
2.960
2.700
2.770
215,156
-0.09(-3.15%)
Dec 13, 2016
3.010
3.010
2.850
2.860
124,910
-0.12(-4.03%)
Dec 12, 2016
3.020
3.040
2.930
2.980
96,090
-0.02(-0.67%)
Dec 09, 2016
2.850
3.000
2.820
3.000
150,935
+0.12(+4.17%)
Dec 08, 2016
3.030
3.030
2.750
2.880
481,824
-0.14(-4.67%)
Dec 07, 2016
3.300
3.310
2.970
3.021
437,469
-0.16(-5.00%)
Dec 06, 2016
3.230
3.410
2.990
3.180
243,805
-0.08(-2.45%)
Dec 05, 2016
3.100
3.410
3.040
3.260
232,637
+0.23(+7.59%)
Dec 02, 2016
3.110
3.120
3.000
3.030
188,655
-0.08(-2.57%)
Dec 01, 2016
3.280
3.400
3.110
3.110
129,295
-0.17(-5.18%)
Nov 30, 2016
3.350
3.380
3.080
3.280
255,207
-0.10(-2.96%)
Nov 29, 2016
3.460
3.470
3.350
3.380
138,586
-0.05(-1.46%)
Nov 28, 2016
3.460
3.470
3.230
3.430
409,797
+0.33(+10.65%)
Nov 25, 2016
2.820
3.180
2.810
3.100
294,083
+0.30(+10.71%)
Nov 23, 2016
2.800
2.800
2.800
0
-0.27(-8.79%)
Nov 22, 2016
3.450
3.450
3.030
3.070
557,331
-0.38(-11.01%)
Nov 21, 2016
3.670
3.750
3.350
3.450
370,182
-0.30(-8.00%)
Nov 18, 2016
3.800
3.900
3.730
3.750
234,108
+0.02(+0.54%)
Nov 17, 2016
4.020
4.140
3.680
3.730
478,510
-0.22(-5.57%)
Nov 16, 2016
4.250
4.260
3.950
3.950
362,997
-0.31(-7.28%)
Nov 15, 2016
4.330
4.400
4.010
4.260
521,802
+0.21(+5.19%)
Nov 14, 2016
3.655
4.050
3.600
4.050
532,848
+0.57(+16.38%)
Nov 11, 2016
3.420
3.590
3.220
3.480
547,711
-0.19(-5.18%)
Nov 10, 2016
4.070
4.070
3.350
3.670
1,015,698
-0.35(-8.71%)
Nov 09, 2016
4.700
4.700
4.200
4.020
1,043,085
-0.33(-7.59%)
Nov 08, 2016
4.700
5.190
4.060
4.350
1,841,792
-0.34(-7.25%)
Nov 07, 2016
3.400
4.700
3.400
4.690
1,671,977
+1.36(+40.84%)
Nov 04, 2016
3.575
3.630
2.820
3.330
571,594
-0.27(-7.50%)
Nov 03, 2016
3.670
3.720
3.280
3.600
389,193
-0.07(-1.91%)
Nov 02, 2016
3.890
4.000
3.510
3.670
365,014
-0.23(-5.90%)
Nov 01, 2016
4.270
4.500
3.750
3.900
674,394
-0.29(-6.92%)
Oct 31, 2016
4.260
4.280
4.120
4.190
524,066
+0.19(+4.75%)
Oct 28, 2016
3.325
4.160
3.000
4.000
792,508
+0.70(+21.21%)
Oct 27, 2016
3.590
3.650
3.070
3.300
698,768
-0.35(-9.59%)
Oct 26, 2016
4.065
4.100
3.510
3.650
546,925
-0.35(-8.75%)
Oct 25, 2016
4.300
4.390
3.930
4.000
572,754
-0.19(-4.53%)
Oct 24, 2016
4.085
4.600
4.050
4.190
450,939
+0.19(+4.75%)
Oct 21, 2016
4.420
4.440
3.800
4.000
700,675
-0.43(-9.71%)
Oct 20, 2016
4.455
4.700
4.060
4.430
576,690
-0.14(-3.06%)
Oct 19, 2016
4.920
4.930
3.860
4.570
1,504,224
-0.29(-5.97%)
Oct 18, 2016
4.245
5.190
4.240
4.860
2,700,175
+0.70(+16.83%)
Oct 17, 2016
3.295
4.230
3.290
4.160
1,452,027
+0.99(+31.23%)
Oct 14, 2016
2.581
3.470
2.420
3.170
2,181,442
+0.67(+26.80%)
Oct 13, 2016
4.239
4.720
2.130
2.500
5,155,568
-1.70(-40.48%)
Oct 12, 2016
3.540
4.290
3.290
4.200
1,760,247
+0.86(+25.75%)
Oct 11, 2016
2.990
3.380
2.970
3.340
1,181,736
+0.39(+13.22%)
Oct 10, 2016
2.600
2.970
2.600
2.950
658,502
+0.50(+20.41%)
Oct 07, 2016
2.350
2.520
2.300
2.450
388,088
+0.14(+6.06%)
Oct 06, 2016
2.562
2.600
2.260
2.310
611,796
-0.27(-10.47%)
Oct 05, 2016
2.855
2.930
2.220
2.580
1,344,309
-0.32(-11.03%)
Oct 04, 2016
2.760
3.050
2.510
2.900
2,273,438
+0.44(+18.08%)
Oct 03, 2016
1.965
2.490
1.850
2.456
1,180,497
+0.55(+28.59%)
Sep 30, 2016
1.690
2.060
1.650
1.910
683,087
+0.24(+14.37%)
Sep 29, 2016
1.640
1.670
1.540
1.670
369,752
+0.13(+8.44%)
Sep 28, 2016
1.395
1.650
1.310
1.540
264,885
+0.15(+10.79%)
Sep 27, 2016
1.490
1.510
1.380
1.390
256,163
-0.10(-6.71%)
Sep 26, 2016
1.595
1.630
1.370
1.490
473,259
-0.11(-6.88%)
Sep 23, 2016
1.500
1.790
1.470
1.600
1,242,261
+0.16(+11.11%)
Sep 22, 2016
1.235
1.470
1.230
1.440
404,030
+0.24(+20.00%)
Sep 21, 2016
1.250
1.260
1.180
1.200
146,848
+0.00(+0.00%)
Sep 20, 2016
1.100
1.270
1.090
1.200
570,913
+0.10(+9.09%)
Sep 19, 2016
1.070
1.100
1.068
1.100
150,953
+0.04(+3.77%)
Sep 16, 2016
0.9850
1.070
0.9850
1.060
78,049
+0.07(+6.80%)
Sep 15, 2016
1.020
1.090
0.9850
0.9925
128,266
-0.03(-2.70%)
Sep 14, 2016
1.090
1.090
1.020
1.020
159,164
-0.03(-2.86%)
Sep 13, 2016
0.9575
1.050
0.9450
1.050
213,642
+0.10(+9.95%)
Sep 12, 2016
0.9750
1.000
0.9300
0.9550
97,203
-0.01(-0.52%)
Sep 09, 2016
0.9200
1.070
0.9200
0.9600
436,911
+0.07(+7.87%)
Sep 08, 2016
0.7350
0.9050
0.7350
0.8900
168,146
+0.12(+15.58%)
Sep 07, 2016
0.7600
0.7750
0.7350
0.7700
33,653
+0.02(+1.99%)
Sep 06, 2016
0.7800
0.7800
0.7201
0.7550
58,589
-0.03(-3.21%)
Sep 02, 2016
0.7800
0.7800
0.7800
0
+0.05(+6.85%)
Sep 01, 2016
0.7375
0.7650
0.7300
0.7300
13,349
-0.04(-5.19%)
Aug 31, 2016
0.7800
0.7800
0.7050
0.7700
36,003
+0.02(+2.67%)
Aug 30, 2016
0.7400
0.7800
0.7400
0.7500
12,458
-0.01(-1.32%)
Aug 29, 2016
0.7500
0.7850
0.7325
0.7600
13,229
+0.02(+2.01%)
Aug 26, 2016
0.7400
0.7800
0.7100
0.7450
48,643
+0.01(+0.68%)
Aug 25, 2016
0.7900
0.7900
0.7400
0.7400
41,779
-0.05(-6.33%)
Aug 24, 2016
0.7850
0.7900
0.7600
0.7900
12,878
+0.01(+0.64%)
Aug 23, 2016
0.7900
0.7900
0.7500
0.7850
9,357
+0.01(+0.64%)
Aug 22, 2016
0.7875
0.8000
0.7800
0.7800
52,370
+0.00(+0.00%)
Aug 19, 2016
0.7799
0.7800
0.7600
0.7800
15,699
+0.00(+0.00%)
Aug 18, 2016
0.7200
0.8000
0.7200
0.7800
54,673
-0.02(-2.50%)
Aug 17, 2016
0.7900
0.8000
0.6800
0.8000
56,739
+0.00(+0.00%)
Aug 16, 2016
0.7950
0.8100
0.6800
0.8000
145,259
+0.00(+0.00%)
Aug 15, 2016
0.8050
0.8200
0.7600
0.8000
65,358
-0.01(-1.23%)
Aug 12, 2016
0.8150
0.8300
0.8000
0.8100
53,589
-0.02(-2.41%)
Aug 11, 2016
0.8900
0.8900
0.8100
0.8300
103,206
-0.05(-5.47%)
Aug 10, 2016
0.8800
0.8800
0.8500
0.8780
32,237
-0.00(-0.23%)
Aug 09, 2016
0.8600
0.8800
0.8500
0.8800
38,098
+0.00(+0.00%)
Aug 08, 2016
0.8900
0.8900
0.8550
0.8800
26,002
+0.03(+3.53%)
Aug 05, 2016
0.8600
0.9100
0.8400
0.8500
84,058
-0.01(-1.16%)
Aug 04, 2016
0.9000
0.9200
0.8500
0.8600
58,355
-0.04(-4.34%)
Aug 03, 2016
0.8700
0.9000
0.8460
0.8990
10,927
-0.00(-0.11%)
Aug 02, 2016
0.8430
0.9000
0.8400
0.9000
11,759
+0.05(+5.88%)
Aug 01, 2016
0.8790
0.9200
0.8450
0.8500
72,873
-0.04(-4.49%)
Jul 29, 2016
0.9270
0.9500
0.8800
0.8900
46,599
-0.03(-3.26%)
Jul 28, 2016
0.8900
0.9300
0.8900
0.9200
36,963
+0.02(+2.22%)
Jul 27, 2016
0.9300
0.9300
0.9000
0.9000
3,704
-0.03(-3.23%)
Jul 26, 2016
0.8800
0.9350
0.8700
0.9300
27,633
+0.06(+7.14%)
Jul 25, 2016
0.8700
0.9000
0.8600
0.8680
25,494
+0.01(+1.52%)
Jul 22, 2016
0.8800
0.8800
0.8400
0.8550
48,467
-0.02(-1.72%)
Jul 21, 2016
0.9000
0.9000
0.8700
0.8700
11,411
-0.01(-1.14%)
Jul 20, 2016
0.8900
0.8900
0.8720
0.8800
18,601
-0.01(-0.56%)
Jul 19, 2016
0.8795
0.9000
0.8300
0.8850
82,704
+0.01(+0.80%)
Jul 18, 2016
0.8900
0.8900
0.8600
0.8780
10,548
+0.00(+0.34%)
Jul 15, 2016
0.8850
0.8850
0.8715
0.8750
15,950
-0.04(-3.85%)
Jul 14, 2016
0.8800
0.9200
0.8700
0.9100
44,942
+0.00(+0.00%)
Jul 13, 2016
0.9200
0.9200
0.8850
0.9100
31,159
-0.01(-0.98%)
Jul 12, 2016
0.8700
0.9190
0.8700
0.9190
30,762
+0.04(+4.79%)
Jul 11, 2016
0.9100
0.9100
0.8600
0.8770
57,596
-0.03(-3.63%)
Jul 08, 2016
0.9099
0.9099
0.9100
49,579
+0.00(+0.01%)
Jul 07, 2016
0.9100
0.9100
0.8900
0.9099
31,221
-0.01(-1.10%)
Jul 05, 2016
0.9500
0.9500
0.8700
0.9200
37,158
+0.01(+1.10%)
Jul 01, 2016
0.9100
0.9100
0.9100
0
+0.01(+1.11%)
Jun 30, 2016
0.9300
0.9300
0.8850
0.9000
20,148
-0.01(-1.10%)
Jun 29, 2016
0.9030
0.9400
0.9000
0.9100
225,437
+0.01(+0.55%)
Jun 28, 2016
0.9100
0.9300
0.9000
0.9050
47,823
-0.01(-0.55%)
Jun 27, 2016
0.9400
0.9410
0.9100
0.9100
20,267
-0.04(-4.21%)
Jun 24, 2016
0.9000
0.9500
0.9000
0.9500
38,331
+0.00(+0.00%)
Jun 23, 2016
0.9900
0.9900
0.9300
0.9500
30,996
-0.00(-0.42%)
Jun 22, 2016
1.010
1.040
0.9500
0.9540
50,397
-0.05(-4.60%)
Jun 21, 2016
1.100
1.100
0.9800
1.000
70,338
+0.03(+3.09%)
Jun 20, 2016
0.9400
0.9700
0.9050
0.9700
28,405
+0.05(+5.43%)
Jun 17, 2016
0.9400
0.9400
0.9050
0.9200
43,568
-0.02(-2.13%)
Jun 16, 2016
0.9500
0.9500
0.9150
0.9400
41,701
-0.00(-0.27%)
Jun 15, 2016
0.9900
0.9900
0.9350
0.9425
31,051
-0.04(-3.83%)
Jun 14, 2016
0.9300
0.9900
0.9100
0.9800
24,413
+0.07(+8.29%)
Jun 13, 2016
0.9900
1.060
0.8000
0.9050
97,409
-0.10(-10.40%)
Jun 10, 2016
1.090
1.110
0.9500
1.010
152,831
-0.08(-7.34%)
Jun 09, 2016
1.070
1.200
1.010
1.090
158,169
+0.08(+8.03%)
Jun 08, 2016
0.7400
1.220
0.7300
1.009
726,604
+0.28(+38.22%)
Jun 07, 2016
0.6000
0.7400
0.5500
0.7300
107,916
+0.18(+32.73%)
Jun 06, 2016
0.6150
0.6150
0.5001
0.5500
177,129
-0.06(-10.57%)
Jun 03, 2016
0.6500
0.6700
0.6000
0.6150
134,666
-0.05(-6.82%)
Jun 02, 2016
0.7700
0.7700
0.6300
0.6600
123,724
-0.11(-14.29%)
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.