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
)
0.0348
+0.0003 (+0.87%)
Streaming Delayed Price
Updated: 2:30 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.0380
0.0380
0.0320
0.0348
897,903
+0.00(+0.87%)
May 16, 2024
0.0305
0.0380
0.0276
0.0345
96,240
+0.00(+11.29%)
May 15, 2024
0.0310
0.0336
0.0310
0.0310
101,695
-0.00(-11.93%)
May 14, 2024
0.0330
0.0352
0.0330
0.0352
34,559
+0.00(+2.03%)
May 13, 2024
0.0360
0.0385
0.0300
0.0345
321,668
-0.00(-4.17%)
May 10, 2024
0.0358
0.0380
0.0320
0.0360
155,091
+0.00(+0.56%)
May 09, 2024
0.0305
0.0358
0.0305
0.0358
84,583
+0.00(+5.60%)
May 08, 2024
0.0322
0.0339
0.0300
0.0339
6,493
-0.00(-3.14%)
May 07, 2024
0.0320
0.0350
0.0320
0.0350
404,849
+0.00(+5.11%)
May 06, 2024
0.0335
0.0347
0.0320
0.0333
216,502
+0.00(+0.30%)
May 03, 2024
0.0358
0.0358
0.0310
0.0332
208,178
+0.00(+3.11%)
May 02, 2024
0.0310
0.0338
0.0310
0.0322
64,978
+0.00(+3.87%)
May 01, 2024
0.0358
0.0358
0.0310
0.0310
240,842
-0.01(-16.22%)
Apr 30, 2024
0.0270
0.0380
0.0268
0.0370
642,008
+0.01(+37.55%)
Apr 29, 2024
0.0291
0.0291
0.0246
0.0269
1,282,349
-0.00(-8.81%)
Apr 26, 2024
0.0280
0.0324
0.0262
0.0295
415,031
+0.00(+5.36%)
Apr 25, 2024
0.0290
0.0309
0.0263
0.0280
302,814
-0.00(-12.77%)
Apr 24, 2024
0.0309
0.0322
0.0301
0.0321
146,437
+0.00(+8.81%)
Apr 23, 2024
0.0281
0.0295
0.0255
0.0295
235,540
+0.00(+1.72%)
Apr 22, 2024
0.0310
0.0324
0.0289
0.0290
330,191
-0.00(-4.29%)
Apr 19, 2024
0.0322
0.0339
0.0302
0.0303
34,950
-0.00(-10.62%)
Apr 18, 2024
0.0339
0.0339
0.0300
0.0339
30,984
+0.00(+5.28%)
Apr 17, 2024
0.0344
0.0344
0.0300
0.0322
78,079
-0.00(-0.62%)
Apr 16, 2024
0.0324
0.0336
0.0290
0.0324
96,256
+0.00(+0.00%)
Apr 15, 2024
0.0305
0.0324
0.0272
0.0324
283,200
+0.00(+1.25%)
Apr 12, 2024
0.0324
0.0329
0.0320
0.0320
211,314
-0.00(-1.23%)
Apr 11, 2024
0.0315
0.0324
0.0308
0.0324
144,808
-0.00(-0.31%)
Apr 10, 2024
0.0345
0.0364
0.0325
0.0325
120,540
-0.00(-4.41%)
Apr 09, 2024
0.0315
0.0350
0.0306
0.0340
181,986
+0.00(+2.41%)
Apr 08, 2024
0.0374
0.0374
0.0324
0.0332
91,485
-0.00(-11.23%)
Apr 05, 2024
0.0334
0.0388
0.0334
0.0374
110,015
+0.00(+1.36%)
Apr 04, 2024
0.0500
0.0500
0.0360
0.0369
331,416
-0.01(-14.39%)
Apr 03, 2024
0.0255
0.0439
0.0255
0.0431
1,270,204
+0.02(+53.93%)
Apr 02, 2024
0.0284
0.0284
0.0255
0.0280
82,883
+0.00(+14.29%)
Apr 01, 2024
0.0250
0.0267
0.0220
0.0245
144,993
-0.00(-2.00%)
Mar 28, 2024
0.0290
0.0290
0.0223
0.0250
363,851
-0.00(-7.06%)
Mar 27, 2024
0.0245
0.0273
0.0220
0.0269
40,841
+0.00(+9.80%)
Mar 26, 2024
0.0220
0.0267
0.0220
0.0245
338,437
+0.00(+7.46%)
Mar 25, 2024
0.0290
0.0294
0.0220
0.0228
334,160
-0.01(-19.43%)
Mar 22, 2024
0.0257
0.0284
0.0250
0.0283
235,508
+0.00(+8.85%)
Mar 21, 2024
0.0263
0.0265
0.0221
0.0260
597,183
+0.00(+5.26%)
Mar 20, 2024
0.0257
0.0284
0.0225
0.0247
57,685
-0.00(-3.89%)
Mar 19, 2024
0.0293
0.0299
0.0230
0.0257
337,352
-0.00(-14.05%)
Mar 18, 2024
0.0282
0.0333
0.0221
0.0299
369,951
+0.00(+0.34%)
Mar 15, 2024
0.0306
0.0306
0.0251
0.0298
694,366
-0.00(-12.35%)
Mar 14, 2024
0.0335
0.0370
0.0301
0.0340
247,137
+0.00(+3.66%)
Mar 13, 2024
0.0370
0.0370
0.0306
0.0328
57,213
-0.00(-11.35%)
Mar 12, 2024
0.0330
0.0390
0.0330
0.0370
203,310
+0.00(+7.87%)
Mar 11, 2024
0.0371
0.0387
0.0330
0.0343
324,310
-0.01(-14.25%)
Mar 08, 2024
0.0335
0.0408
0.0335
0.0400
56,525
+0.00(+0.00%)
Mar 07, 2024
0.0306
0.0400
0.0306
0.0400
274,446
+0.01(+16.28%)
Mar 06, 2024
0.0295
0.0369
0.0295
0.0344
209,812
-0.00(-4.71%)
Mar 05, 2024
0.0360
0.0389
0.0330
0.0361
142,116
-0.00(-2.96%)
Mar 04, 2024
0.0390
0.0390
0.0331
0.0372
121,265
-0.00(-0.27%)
Mar 01, 2024
0.0410
0.0410
0.0345
0.0373
290,080
-0.00(-8.13%)
Feb 29, 2024
0.0350
0.0422
0.0340
0.0406
306,459
+0.00(+11.23%)
Feb 28, 2024
0.0400
0.0430
0.0365
0.0365
320,499
-0.00(-8.75%)
Feb 27, 2024
0.0404
0.0438
0.0338
0.0400
880,976
-0.00(-6.98%)
Feb 26, 2024
0.0442
0.0442
0.0372
0.0430
296,428
-0.00(-0.69%)
Feb 23, 2024
0.0450
0.0450
0.0410
0.0433
60,977
+0.00(+6.39%)
Feb 22, 2024
0.0407
0.0450
0.0390
0.0407
171,239
+0.00(+1.75%)
Feb 21, 2024
0.0340
0.0408
0.0340
0.0400
798,131
+0.01(+17.65%)
Feb 20, 2024
0.0340
0.0371
0.0340
0.0340
241,982
-0.00(-4.76%)
Feb 16, 2024
0.0333
0.0373
0.0333
0.0357
226,034
+0.00(+5.00%)
Feb 15, 2024
0.0342
0.0384
0.0340
0.0340
561,933
-0.01(-15.00%)
Feb 14, 2024
0.0375
0.0418
0.0304
0.0400
226,450
+0.00(+9.59%)
Feb 13, 2024
0.0368
0.0370
0.0331
0.0365
257,075
-0.00(-1.62%)
Feb 12, 2024
0.0330
0.0400
0.0300
0.0371
265,925
+0.01(+21.64%)
Feb 09, 2024
0.0350
0.0400
0.0305
0.0305
519,793
-0.00(-7.58%)
Feb 08, 2024
0.0334
0.0342
0.0320
0.0330
124,792
+0.00(+0.30%)
Feb 07, 2024
0.0321
0.0330
0.0315
0.0329
160,309
+0.00(+0.30%)
Feb 06, 2024
0.0311
0.0335
0.0310
0.0328
319,546
+0.00(+4.13%)
Feb 05, 2024
0.0300
0.0343
0.0300
0.0315
273,703
+0.00(+0.00%)
Feb 02, 2024
0.0320
0.0335
0.0300
0.0315
251,966
-0.00(-1.56%)
Feb 01, 2024
0.0315
0.0326
0.0315
0.0320
322,219
+0.00(+1.91%)
Jan 31, 2024
0.0300
0.0318
0.0300
0.0314
99,886
-0.00(-1.26%)
Jan 30, 2024
0.0326
0.0326
0.0310
0.0318
309,005
-0.00(-0.62%)
Jan 29, 2024
0.0322
0.0326
0.0310
0.0320
229,347
+0.00(+0.00%)
Jan 26, 2024
0.0326
0.0326
0.0300
0.0320
55,487
-0.00(-1.84%)
Jan 25, 2024
0.0300
0.0335
0.0300
0.0326
113,466
+0.00(+8.67%)
Jan 24, 2024
0.0320
0.0334
0.0300
0.0300
57,025
+0.00(+1.01%)
Jan 23, 2024
0.0330
0.0334
0.0297
0.0297
117,300
-0.00(-5.71%)
Jan 22, 2024
0.0334
0.0335
0.0285
0.0315
101,473
-0.00(-5.69%)
Jan 19, 2024
0.0335
0.0335
0.0290
0.0334
130,580
-0.00(-0.30%)
Jan 18, 2024
0.0265
0.0335
0.0265
0.0335
238,612
+0.00(+13.56%)
Jan 17, 2024
0.0279
0.0307
0.0258
0.0295
77,150
-0.00(-3.91%)
Jan 16, 2024
0.0296
0.0307
0.0240
0.0307
184,815
+0.00(+12.04%)
Jan 12, 2024
0.0250
0.0285
0.0250
0.0274
165,013
+0.00(+9.60%)
Jan 11, 2024
0.0260
0.0287
0.0240
0.0250
35,400
-0.00(-0.40%)
Jan 10, 2024
0.0251
0.0261
0.0230
0.0251
36,858
+0.00(+2.03%)
Jan 09, 2024
0.0224
0.0259
0.0224
0.0246
2,278
-0.00(-6.82%)
Jan 08, 2024
0.0320
0.0320
0.0235
0.0264
216,275
+0.00(+0.76%)
Jan 05, 2024
0.0225
0.0290
0.0225
0.0262
185,718
-0.00(-0.38%)
Jan 04, 2024
0.0202
0.0286
0.0202
0.0263
340,840
+0.01(+28.29%)
Jan 03, 2024
0.0205
0.0205
0.0191
0.0205
3,226
+0.00(+0.00%)
Jan 02, 2024
0.0250
0.0250
0.0199
0.0205
205,256
-0.00(-12.77%)
Dec 29, 2023
0.0189
0.0265
0.0156
0.0235
923,011
+0.01(+38.24%)
Dec 28, 2023
0.0200
0.0223
0.0168
0.0170
779,551
-0.00(-12.82%)
Dec 27, 2023
0.0225
0.0242
0.0189
0.0195
810,154
-0.00(-8.45%)
Dec 26, 2023
0.0200
0.0239
0.0200
0.0213
273,655
-0.00(-3.18%)
Dec 22, 2023
0.0190
0.0250
0.0183
0.0220
881,193
+0.00(+5.77%)
Dec 21, 2023
0.0173
0.0208
0.0160
0.0208
788,629
+0.00(+11.23%)
Dec 20, 2023
0.0163
0.0187
0.0152
0.0187
664,321
+0.00(+3.89%)
Dec 19, 2023
0.0166
0.0200
0.0166
0.0180
447,699
+0.00(+8.43%)
Dec 18, 2023
0.0190
0.0190
0.0161
0.0166
661,348
-0.00(-7.78%)
Dec 15, 2023
0.0187
0.0224
0.0180
0.0180
1,037,297
-0.00(-9.55%)
Dec 14, 2023
0.0200
0.0220
0.0180
0.0199
2,611,171
-0.00(-7.44%)
Dec 13, 2023
0.0222
0.0250
0.0209
0.0215
633,586
-0.00(-12.24%)
Dec 12, 2023
0.0243
0.0250
0.0220
0.0245
577,797
-0.00(-3.16%)
Dec 11, 2023
0.0300
0.0300
0.0235
0.0253
208,155
+0.00(+1.20%)
Dec 08, 2023
0.0269
0.0298
0.0220
0.0250
687,569
-0.00(-2.72%)
Dec 07, 2023
0.0250
0.0283
0.0249
0.0257
546,561
-0.00(-0.77%)
Dec 06, 2023
0.0279
0.0289
0.0259
0.0259
110,891
-0.00(-5.82%)
Dec 05, 2023
0.0270
0.0300
0.0270
0.0275
185,248
-0.00(-1.79%)
Dec 04, 2023
0.0295
0.0300
0.0256
0.0280
723,991
-0.00(-3.11%)
Dec 01, 2023
0.0271
0.0298
0.0270
0.0289
540,109
+0.00(+2.48%)
Nov 30, 2023
0.0294
0.0294
0.0270
0.0282
331,491
-0.00(-4.41%)
Nov 29, 2023
0.0300
0.0343
0.0280
0.0295
646,884
-0.00(-6.35%)
Nov 28, 2023
0.0321
0.0325
0.0305
0.0315
197,841
-0.00(-2.48%)
Nov 27, 2023
0.0460
0.0460
0.0291
0.0323
498,469
-0.01(-29.78%)
Nov 24, 2023
0.0380
0.0460
0.0378
0.0460
79,600
+0.01(+15.29%)
Nov 22, 2023
0.0400
0.0400
0.0370
0.0399
234,101
-0.00(-2.68%)
Nov 21, 2023
0.0325
0.0462
0.0325
0.0410
1,287,842
+0.01(+33.12%)
Nov 20, 2023
0.0319
0.0319
0.0270
0.0308
182,346
-0.00(-3.45%)
Nov 17, 2023
0.0325
0.0337
0.0279
0.0319
609,208
-0.00(-6.18%)
Nov 16, 2023
0.0343
0.0343
0.0301
0.0340
101,677
-0.00(-2.02%)
Nov 15, 2023
0.0332
0.0350
0.0332
0.0347
39,155
-0.00(-0.86%)
Nov 14, 2023
0.0431
0.0450
0.0204
0.0350
1,652,575
-0.01(-13.58%)
Nov 13, 2023
0.0363
0.0405
0.0363
0.0405
76,390
+0.00(+6.58%)
Nov 10, 2023
0.0405
0.0405
0.0380
0.0380
127,893
-0.00(-7.32%)
Nov 09, 2023
0.0410
0.0412
0.0375
0.0410
52,140
+0.00(+0.74%)
Nov 08, 2023
0.0450
0.0450
0.0380
0.0407
141,666
-0.00(-1.93%)
Nov 07, 2023
0.0400
0.0450
0.0386
0.0415
141,188
+0.01(+15.28%)
Nov 06, 2023
0.0402
0.0430
0.0360
0.0360
93,589
-0.00(-6.49%)
Nov 03, 2023
0.0300
0.0414
0.0300
0.0385
120,830
+0.01(+17.38%)
Nov 02, 2023
0.0357
0.0413
0.0253
0.0328
189,527
+0.00(+7.54%)
Nov 01, 2023
0.0397
0.0397
0.0302
0.0305
261,483
-0.00(-11.59%)
Oct 31, 2023
0.0325
0.0371
0.0325
0.0345
10,445
-0.00(-4.17%)
Oct 30, 2023
0.0316
0.0360
0.0316
0.0360
21,214
+0.00(+5.26%)
Oct 27, 2023
0.0430
0.0430
0.0342
0.0342
168,391
-0.00(-6.30%)
Oct 26, 2023
0.0365
0.0400
0.0350
0.0365
245,213
+0.00(+2.53%)
Oct 25, 2023
0.0380
0.0400
0.0351
0.0356
66,848
-0.00(-7.53%)
Oct 24, 2023
0.0428
0.0440
0.0380
0.0385
183,575
-0.00(-9.84%)
Oct 23, 2023
0.0415
0.0443
0.0401
0.0427
159,500
-0.00(-4.26%)
Oct 20, 2023
0.0436
0.0451
0.0400
0.0446
99,800
+0.00(+2.29%)
Oct 19, 2023
0.0440
0.0440
0.0436
0.0436
18,500
-0.00(-0.23%)
Oct 18, 2023
0.0464
0.0488
0.0430
0.0437
185,632
-0.00(-6.02%)
Oct 17, 2023
0.0434
0.0465
0.0420
0.0465
109,736
+0.00(+4.73%)
Oct 16, 2023
0.0436
0.0450
0.0410
0.0444
81,082
+0.00(+0.91%)
Oct 13, 2023
0.0505
0.0510
0.0400
0.0440
291,758
-0.01(-12.87%)
Oct 12, 2023
0.0475
0.0567
0.0475
0.0505
3,510
+0.00(+6.32%)
Oct 11, 2023
0.0521
0.0521
0.0475
0.0475
2,100
-0.00(-7.77%)
Oct 10, 2023
0.0478
0.0555
0.0478
0.0515
75,160
+0.00(+9.11%)
Oct 09, 2023
0.0485
0.0563
0.0468
0.0472
116,438
-0.01(-12.10%)
Oct 06, 2023
0.0500
0.0537
0.0500
0.0537
56,200
-0.00(-1.47%)
Oct 05, 2023
0.0475
0.0545
0.0475
0.0545
33,837
+0.00(+0.00%)
Oct 04, 2023
0.0540
0.0550
0.0468
0.0545
70,621
-0.00(-4.05%)
Oct 03, 2023
0.0525
0.0600
0.0520
0.0568
76,350
-0.00(-6.89%)
Oct 02, 2023
0.0511
0.0675
0.0511
0.0610
249,122
+0.01(+18.45%)
Sep 29, 2023
0.0545
0.0600
0.0515
0.0515
164,628
-0.00(-6.36%)
Sep 28, 2023
0.0568
0.0587
0.0545
0.0550
28,250
-0.00(-6.14%)
Sep 27, 2023
0.0595
0.0620
0.0505
0.0586
101,280
-0.00(-5.48%)
Sep 26, 2023
0.0560
0.0671
0.0556
0.0620
578,099
+0.00(+0.00%)
Sep 25, 2023
0.0600
0.0657
0.0590
0.0620
100,306
+0.01(+11.11%)
Sep 22, 2023
0.0650
0.0662
0.0540
0.0558
378,635
-0.01(-11.43%)
Sep 21, 2023
0.0565
0.0643
0.0565
0.0630
168,352
+0.00(+7.69%)
Sep 20, 2023
0.0641
0.0650
0.0535
0.0585
128,566
-0.00(-3.47%)
Sep 19, 2023
0.0555
0.0632
0.0544
0.0606
162,797
-0.00(-1.46%)
Sep 18, 2023
0.0593
0.0615
0.0555
0.0615
215,615
+0.00(+4.06%)
Sep 15, 2023
0.0433
0.0600
0.0419
0.0591
633,901
+0.01(+33.41%)
Sep 14, 2023
0.0447
0.0447
0.0428
0.0443
14,425
-0.00(-3.06%)
Sep 13, 2023
0.0460
0.0460
0.0405
0.0457
42,856
+0.01(+18.70%)
Sep 12, 2023
0.0423
0.0490
0.0385
0.0385
301,926
-0.01(-16.30%)
Sep 11, 2023
0.0551
0.0600
0.0340
0.0460
1,094,847
-0.01(-22.69%)
Sep 08, 2023
0.0573
0.0650
0.0545
0.0595
269,791
+0.00(+3.48%)
Sep 07, 2023
0.0570
0.0700
0.0550
0.0575
925,455
+0.00(+6.88%)
Sep 06, 2023
0.0530
0.0634
0.0516
0.0538
193,008
-0.00(-0.37%)
Sep 05, 2023
0.0402
0.0570
0.0401
0.0540
961,728
+0.01(+34.33%)
Sep 01, 2023
0.0425
0.0425
0.0380
0.0402
216,198
-0.00(-6.94%)
Aug 31, 2023
0.0300
0.0500
0.0297
0.0432
1,688,876
+0.01(+47.44%)
Aug 30, 2023
0.0290
0.0305
0.0270
0.0293
332,167
-0.00(-0.68%)
Aug 29, 2023
0.0165
0.0295
0.0165
0.0295
42,439
+0.00(+4.24%)
Aug 28, 2023
0.0287
0.0300
0.0257
0.0283
138,055
-0.00(-5.67%)
Aug 25, 2023
0.0278
0.0300
0.0250
0.0300
56,805
+0.00(+6.01%)
Aug 24, 2023
0.0286
0.0286
0.0260
0.0283
111,833
-0.00(-1.05%)
Aug 23, 2023
0.0286
0.0286
0.0261
0.0286
19,675
+0.00(+2.14%)
Aug 22, 2023
0.0280
0.0298
0.0260
0.0280
353,386
+0.00(+1.82%)
Aug 21, 2023
0.0225
0.0299
0.0225
0.0275
47,442
-0.00(-8.03%)
Aug 18, 2023
0.0250
0.0299
0.0233
0.0299
295,252
+0.00(+0.00%)
Aug 17, 2023
0.0277
0.0300
0.0260
0.0299
244,282
+0.00(+19.60%)
Aug 16, 2023
0.0186
0.0295
0.0186
0.0250
121,748
+0.00(+0.00%)
Aug 15, 2023
0.0263
0.0298
0.0220
0.0250
400,197
-0.00(-11.35%)
Aug 14, 2023
0.0282
0.0289
0.0264
0.0282
1,785
-0.00(-4.41%)
Aug 11, 2023
0.0275
0.0300
0.0235
0.0295
279,215
+0.00(+2.43%)
Aug 10, 2023
0.0297
0.0300
0.0257
0.0288
94,377
-0.00(-2.37%)
Aug 09, 2023
0.0300
0.0300
0.0290
0.0295
145,000
-0.00(-1.01%)
Aug 08, 2023
0.0294
0.0300
0.0294
0.0298
93,376
+0.00(+0.68%)
Aug 07, 2023
0.0295
0.0296
0.0292
0.0296
89,640
-0.00(-1.33%)
Aug 04, 2023
0.0290
0.0300
0.0290
0.0300
29,210
+0.00(+0.67%)
Aug 03, 2023
0.0298
0.0310
0.0295
0.0298
268,867
+0.00(+1.71%)
Aug 02, 2023
0.0300
0.0300
0.0290
0.0293
112,122
-0.00(-2.33%)
Aug 01, 2023
0.0302
0.0302
0.0290
0.0300
266,726
+0.00(+0.00%)
Jul 31, 2023
0.0301
0.0340
0.0298
0.0300
554,253
-0.00(-6.54%)
Jul 28, 2023
0.0321
0.0340
0.0300
0.0321
98,600
-0.00(-0.62%)
Jul 27, 2023
0.0324
0.0352
0.0300
0.0323
94,787
+0.00(+0.94%)
Jul 26, 2023
0.0340
0.0390
0.0300
0.0320
107,007
+0.00(+6.67%)
Jul 25, 2023
0.0300
0.0320
0.0280
0.0300
267,611
+0.00(+0.00%)
Jul 24, 2023
0.0335
0.0335
0.0300
0.0300
10,956
-0.00(-5.66%)
Jul 21, 2023
0.0344
0.0344
0.0300
0.0318
130,825
-0.00(-7.56%)
Jul 20, 2023
0.0310
0.0347
0.0310
0.0344
22,901
+0.00(+0.88%)
Jul 19, 2023
0.0348
0.0390
0.0301
0.0341
38,198
-0.00(-2.29%)
Jul 18, 2023
0.0301
0.0370
0.0301
0.0349
75,525
+0.00(+2.65%)
Jul 17, 2023
0.0340
0.0358
0.0300
0.0340
516,866
+0.00(+1.49%)
Jul 14, 2023
0.0347
0.0370
0.0335
0.0335
7,785
-0.00(-4.29%)
Jul 13, 2023
0.0350
0.0350
0.0340
0.0350
128,795
+0.00(+1.45%)
Jul 12, 2023
0.0350
0.0363
0.0335
0.0345
75,805
-0.00(-8.49%)
Jul 11, 2023
0.0358
0.0377
0.0330
0.0377
166,684
+0.00(+0.27%)
Jul 10, 2023
0.0355
0.0413
0.0320
0.0376
231,146
-0.00(-1.05%)
Jul 07, 2023
0.0310
0.0380
0.0310
0.0380
22,818
+0.00(+8.88%)
Jul 06, 2023
0.0339
0.0349
0.0310
0.0349
9,478
-0.00(-0.85%)
Jul 05, 2023
0.0310
0.0352
0.0310
0.0352
146,480
+0.00(+6.34%)
Jul 03, 2023
0.0300
0.0336
0.0300
0.0331
31,720
-0.00(-2.65%)
Jun 30, 2023
0.0310
0.0350
0.0300
0.0340
402,047
-0.00(-3.95%)
Jun 29, 2023
0.0320
0.0354
0.0320
0.0354
274,010
-0.00(-0.28%)
Jun 28, 2023
0.0350
0.0360
0.0310
0.0355
119,693
+0.00(+1.43%)
Jun 27, 2023
0.0344
0.0360
0.0305
0.0350
237,968
+0.00(+0.00%)
Jun 26, 2023
0.0351
0.0360
0.0310
0.0350
256,055
-0.00(-0.28%)
Jun 23, 2023
0.0390
0.0390
0.0351
0.0351
11,550
+0.00(+2.93%)
Jun 22, 2023
0.0350
0.0350
0.0310
0.0341
84,802
-0.00(-9.07%)
Jun 21, 2023
0.0347
0.0375
0.0335
0.0375
141,972
+0.00(+8.70%)
Jun 20, 2023
0.0400
0.0400
0.0327
0.0345
113,585
-0.00(-6.76%)
Jun 16, 2023
0.0293
0.0390
0.0290
0.0370
629,758
+0.01(+30.74%)
Jun 15, 2023
0.0260
0.0286
0.0260
0.0283
625,094
+0.00(+8.85%)
Jun 14, 2023
0.0370
0.0370
0.0225
0.0260
924,547
-0.01(-16.13%)
Jun 13, 2023
0.0400
0.0400
0.0300
0.0310
474,321
-0.01(-17.33%)
Jun 12, 2023
0.0361
0.0400
0.0335
0.0375
642,571
+0.00(+1.35%)
Jun 09, 2023
0.0350
0.0371
0.0328
0.0370
171,310
+0.00(+5.71%)
Jun 08, 2023
0.0385
0.0385
0.0330
0.0350
327,872
-0.00(-1.41%)
Jun 07, 2023
0.0361
0.0381
0.0332
0.0355
387,750
-0.00(-1.66%)
Jun 06, 2023
0.0364
0.0373
0.0350
0.0361
486,417
+0.00(+0.28%)
Jun 05, 2023
0.0385
0.0390
0.0350
0.0360
338,887
-0.00(-8.86%)
Jun 02, 2023
0.0425
0.0450
0.0360
0.0395
215,806
-0.00(-10.23%)
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.