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
Harbor Disruptive Innovation ETF
(OP:
INNO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 30, 2018
0.0043
0.0043
0.0043
0
+0.00(+16.22%)
Jul 27, 2018
0.0039
0.0039
0.0037
0.0037
212,600
-0.00(-11.90%)
Jul 26, 2018
0.0044
0.0044
0.0039
0.0042
291,612
-0.00(-2.33%)
Jul 25, 2018
0.0043
0.0043
0.0043
0.0043
75,100
+0.00(+2.38%)
Jul 24, 2018
0.0045
0.0045
0.0040
0.0042
212,800
-0.00(-10.64%)
Jul 23, 2018
0.0050
0.0052
0.0046
0.0047
63,600
+0.00(+0.43%)
Jul 20, 2018
0.0042
0.0047
0.0042
0.0047
2,000
-0.00(-6.40%)
Jul 19, 2018
0.0051
0.0052
0.0045
0.0050
484,542
-0.00(-4.76%)
Jul 18, 2018
0.0049
0.0055
0.0037
0.0053
707,808
+0.00(+16.67%)
Jul 17, 2018
0.0045
0.0045
0.0045
0.0045
65,000
+0.00(+0.00%)
Jul 16, 2018
0.0041
0.0045
0.0041
0.0045
31,575
-0.00(-22.41%)
Jul 13, 2018
0.0036
0.0059
0.0036
0.0058
576,295
+0.00(+45.00%)
Jul 12, 2018
0.0040
0.0040
0.0040
0.0040
61,500
-0.00(-4.31%)
Jul 11, 2018
0.0036
0.0042
0.0035
0.0042
315,208
-0.00(-0.48%)
Jul 10, 2018
0.0045
0.0045
0.0036
0.0042
120,490
-0.00(-7.08%)
Jul 09, 2018
0.0041
0.0045
0.0037
0.0045
722,342
+0.00(+0.44%)
Jul 06, 2018
0.0043
0.0045
0.0043
0.0045
237,557
-0.00(-10.00%)
Jul 05, 2018
0.0040
0.0050
0.0036
0.0050
1,273,600
-0.00(-9.09%)
Jul 03, 2018
0.0055
0.0055
0.0055
0
+0.00(+4.76%)
Jul 02, 2018
0.0058
0.0058
0.0053
0.0053
30,400
+0.00(+0.96%)
Jun 29, 2018
0.0062
0.0062
0.0052
0.0052
75,500
+0.00(+3.59%)
Jun 28, 2018
0.0051
0.0052
0.0050
0.0050
752,355
+0.00(+0.40%)
Jun 27, 2018
0.0051
0.0051
0.0050
0.0050
92,200
-0.00(-0.02%)
Jun 26, 2018
0.0052
0.0053
0.0050
0.0050
215,000
-0.00(-12.87%)
Jun 25, 2018
0.0052
0.0057
0.0052
0.0057
33,870
+0.00(+4.36%)
Jun 22, 2018
0.0052
0.0055
0.0052
0.0055
43,000
-0.00(-11.29%)
Jun 21, 2018
0.0046
0.0063
0.0046
0.0062
180,481
+0.00(+0.49%)
Jun 20, 2018
0.0046
0.0062
0.0046
0.0062
689,564
-0.00(-0.96%)
Jun 18, 2018
0.0062
0.0062
0.0062
0
+0.00(+0.48%)
Jun 15, 2018
0.0068
0.0068
0.0062
106,289
-0.00(-8.82%)
Jun 14, 2018
0.0060
0.0081
0.0058
0.0068
312,956
+0.00(+15.25%)
Jun 13, 2018
0.0054
0.0059
0.0054
0.0059
143,487
+0.00(+2.43%)
Jun 12, 2018
0.0060
0.0060
0.0054
0.0058
33,533
-0.00(-3.19%)
Jun 11, 2018
0.0055
0.0060
0.0055
0.0060
64,475
-0.00(-0.83%)
Jun 08, 2018
0.0055
0.0060
0.0054
0.0060
345,783
-0.00(-11.76%)
Jun 07, 2018
0.0055
0.0068
0.0055
0.0068
15,806
-0.00(-2.86%)
Jun 06, 2018
0.0060
0.0070
0.0055
0.0070
334,000
-0.00(-5.15%)
Jun 05, 2018
0.0066
0.0074
0.0060
0.0074
43,650
-0.00(-11.08%)
Jun 04, 2018
0.0069
0.0084
0.0068
0.0083
294,672
+0.00(+10.67%)
Jun 01, 2018
0.0060
0.0075
0.0058
0.0075
405,656
+0.00(+13.46%)
May 31, 2018
0.0056
0.0069
0.0056
0.0066
260,055
-0.00(-6.90%)
May 30, 2018
0.0055
0.0075
0.0055
0.0071
23,994
+0.00(+22.41%)
May 29, 2018
0.0075
0.0075
0.0056
0.0058
26,042
-0.00(-24.48%)
May 24, 2018
0.0077
0.0077
0.0077
0
-0.00(-6.46%)
May 23, 2018
0.0075
0.0083
0.0065
0.0082
136,745
+0.00(+0.12%)
May 22, 2018
0.0064
0.0082
0.0064
0.0082
605,356
+0.00(+13.89%)
May 18, 2018
0.0072
0.0072
0.0072
0
+0.00(+2.42%)
May 17, 2018
0.0050
0.0072
0.0050
0.0070
297,045
+0.00(+27.82%)
May 16, 2018
0.0055
0.0055
0.0055
0.0055
1,600
-0.00(-14.06%)
May 15, 2018
0.0050
0.0072
0.0050
0.0064
79,153
+0.00(+2.07%)
May 14, 2018
0.0071
0.0071
0.0060
0.0063
19,015
+0.00(+1.62%)
May 11, 2018
0.0059
0.0062
0.0059
0.0062
31,999
-0.00(-9.26%)
May 10, 2018
0.0065
0.0070
0.0050
0.0068
413,902
+0.00(+4.62%)
May 09, 2018
0.0067
0.0067
0.0065
0.0065
175,000
-0.00(-2.99%)
May 08, 2018
0.0066
0.0067
0.0066
0.0067
20,000
+0.00(+3.08%)
May 07, 2018
0.0063
0.0065
0.0063
0.0065
70,384
-0.00(-7.14%)
May 04, 2018
0.0063
0.0070
0.0063
0.0070
70,191
+0.00(+0.00%)
May 03, 2018
0.0065
0.0073
0.0060
0.0070
542,515
+0.00(+20.69%)
May 02, 2018
0.0051
0.0058
0.0050
0.0058
91,940
-0.00(-7.94%)
May 01, 2018
0.0063
0.0063
0.0063
0.0063
66,822
+0.00(+0.00%)
Apr 30, 2018
0.0065
0.0065
0.0051
0.0063
85,428
-0.00(-3.08%)
Apr 27, 2018
0.0056
0.0065
0.0056
0.0065
18,792
-0.00(-1.96%)
Apr 26, 2018
0.0073
0.0073
0.0060
0.0066
32,520
-0.00(-10.41%)
Apr 25, 2018
0.0062
0.0074
0.0051
0.0074
30,656
+0.00(+0.27%)
Apr 24, 2018
0.0068
0.0074
0.0055
0.0074
435,960
+0.00(+8.53%)
Apr 23, 2018
0.0077
0.0077
0.0068
0.0068
30,693
+0.00(+13.33%)
Apr 20, 2018
0.0070
0.0070
0.0051
0.0060
412,200
-0.00(-25.00%)
Apr 19, 2018
0.0072
0.0081
0.0060
0.0080
75,680
+0.00(+11.11%)
Apr 18, 2018
0.0065
0.0072
0.0060
0.0072
430,944
-0.00(-13.25%)
Apr 17, 2018
0.0065
0.0083
0.0065
0.0083
29,098
+0.00(+10.81%)
Apr 16, 2018
0.0086
0.0086
0.0060
0.0075
462,427
-0.00(-12.91%)
Apr 13, 2018
0.0076
0.0088
0.0062
0.0086
385,127
-0.00(-1.15%)
Apr 12, 2018
0.0090
0.0090
0.0060
0.0087
86,867
+0.00(+1.16%)
Apr 11, 2018
0.0065
0.0086
0.0065
0.0086
34,803
+0.00(+14.67%)
Apr 10, 2018
0.0083
0.0083
0.0063
0.0075
440,410
-0.00(-9.64%)
Apr 09, 2018
0.0080
0.0083
0.0080
0.0083
150,656
-0.00(-7.78%)
Apr 06, 2018
0.0082
0.0090
0.0080
0.0090
320,760
+0.00(+9.76%)
Apr 05, 2018
0.0085
0.0090
0.0080
0.0082
279,477
-0.00(-7.87%)
Apr 04, 2018
0.0090
0.0090
0.0080
0.0089
840,646
+0.00(+0.00%)
Apr 03, 2018
0.0081
0.0089
0.0080
0.0089
646,567
-0.00(-1.11%)
Apr 02, 2018
0.0090
0.0097
0.0080
0.0090
413,510
-0.00(-1.10%)
Mar 29, 2018
0.0091
0.0091
0.0091
0
-0.00(-17.27%)
Mar 28, 2018
0.0090
0.0110
0.0080
0.0110
1,846,553
+0.00(+22.36%)
Mar 27, 2018
0.0085
0.0090
0.0080
0.0090
417,200
-0.00(-9.19%)
Mar 26, 2018
0.0085
0.0099
0.0085
0.0099
208,938
+0.00(+0.00%)
Mar 23, 2018
0.0090
0.0099
0.0085
0.0099
144,250
-0.00(-1.00%)
Mar 22, 2018
0.0089
0.0100
0.0089
0.0100
18,000
+0.00(+1.01%)
Mar 21, 2018
0.0100
0.0100
0.0089
0.0099
70,107
-0.00(-1.00%)
Mar 20, 2018
0.0088
0.0100
0.0077
0.0100
309,284
+0.00(+0.00%)
Mar 19, 2018
0.0100
0.0100
0.0092
0.0100
208,305
-0.00(-8.26%)
Mar 16, 2018
0.0090
0.0109
0.0088
0.0109
490,198
+0.00(+9.00%)
Mar 15, 2018
0.0095
0.0100
0.0090
0.0100
176,495
+0.00(+0.00%)
Mar 14, 2018
0.0105
0.0106
0.0100
0.0100
304,134
-0.00(-9.09%)
Mar 13, 2018
0.0086
0.0121
0.0086
0.0110
390,679
+0.00(+27.91%)
Mar 12, 2018
0.0082
0.0109
0.0082
0.0086
126,525
-0.00(-9.01%)
Mar 09, 2018
0.0090
0.0100
0.0082
0.0095
632,324
-0.00(-3.06%)
Mar 08, 2018
0.0101
0.0103
0.0095
0.0097
479,000
-0.00(-18.75%)
Mar 07, 2018
0.0124
0.0124
0.0085
0.0120
614,920
+0.00(+9.09%)
Mar 06, 2018
0.0106
0.0112
0.0106
0.0110
675,984
-0.00(-3.51%)
Mar 05, 2018
0.0120
0.0123
0.0112
0.0114
461,712
-0.00(-23.49%)
Mar 02, 2018
0.0110
0.0149
0.0110
0.0149
378,262
+0.00(+35.45%)
Mar 01, 2018
0.0110
0.0111
0.0110
0.0110
191,810
-0.00(-0.90%)
Feb 28, 2018
0.0110
0.0112
0.0102
0.0111
444,294
+0.00(+0.91%)
Feb 27, 2018
0.0104
0.0112
0.0104
0.0110
486,173
-0.00(-1.79%)
Feb 26, 2018
0.0104
0.0120
0.0100
0.0112
1,298,475
+0.00(+1.82%)
Feb 23, 2018
0.0120
0.0130
0.0110
0.0110
472,021
-0.00(-10.57%)
Feb 22, 2018
0.0133
0.0140
0.0110
0.0123
1,642,062
-0.00(-7.52%)
Feb 21, 2018
0.0147
0.0165
0.0133
0.0133
780,118
-0.00(-5.00%)
Feb 20, 2018
0.0155
0.0195
0.0135
0.0140
2,485,893
-0.00(-12.50%)
Feb 16, 2018
0.0160
0.0160
0.0160
0
-0.01(-44.83%)
Feb 15, 2018
0.0220
0.0290
0.0220
0.0290
171,000
+0.01(+34.26%)
Feb 14, 2018
0.0145
0.0220
0.0100
0.0216
694,187
+0.00(+27.06%)
Feb 13, 2018
0.0166
0.0170
0.0126
0.0170
195,403
+0.00(+22.30%)
Feb 09, 2018
0.0139
0.0139
0.0139
0
-0.00(-22.35%)
Feb 07, 2018
0.0179
0.0179
0.0179
0
-0.00(-0.56%)
Feb 05, 2018
0.0180
0.0180
0.0180
0
+0.00(+20.00%)
Feb 02, 2018
0.0157
0.0157
0.0150
0.0150
232,000
-0.00(-16.67%)
Feb 01, 2018
0.0170
0.0180
0.0170
0.0180
241,344
-0.00(-3.74%)
Jan 31, 2018
0.0187
0.0187
0.0155
0.0187
80,827
+0.00(+6.25%)
Jan 30, 2018
0.0155
0.0176
0.0120
0.0176
136,806
+0.00(+25.71%)
Jan 29, 2018
0.0140
0.0140
0.0140
0.0140
5,000
+0.00(+7.69%)
Jan 26, 2018
0.0140
0.0140
0.0130
0.0130
22,352
+0.00(+0.00%)
Jan 25, 2018
0.0130
0.0130
0.0130
0.0130
13,550
+0.00(+0.00%)
Jan 23, 2018
0.0130
0.0130
0.0130
0
+0.00(+1.56%)
Jan 19, 2018
0.0128
0.0128
0.0128
20,000
-0.01(-28.89%)
Jan 18, 2018
0.0180
0.0180
0.0180
0.0180
370,000
+0.01(+46.34%)
Jan 17, 2018
0.0145
0.0145
0.0120
0.0123
348,902
-0.00(-15.17%)
Jan 16, 2018
0.0151
0.0151
0.0145
0.0145
67,810
-0.01(-26.40%)
Jan 11, 2018
0.0197
0.0197
0.0197
0
+0.00(+33.56%)
Jan 10, 2018
0.0160
0.0191
0.0147
0.0147
17,700
-0.00(-7.81%)
Jan 09, 2018
0.0150
0.0195
0.0141
0.0160
157,840
-0.00(-19.88%)
Jan 08, 2018
0.0151
0.0200
0.0150
0.0200
71,200
-0.00(-0.15%)
Jan 05, 2018
0.0214
0.0280
0.0120
0.0200
680,248
-0.01(-20.00%)
Jan 04, 2018
0.0250
0.0400
0.0195
0.0250
3,127,403
+0.01(+28.45%)
Jan 03, 2018
0.0199
0.0199
0.0180
0.0195
56,125
+0.00(+8.73%)
Jan 02, 2018
0.0154
0.0179
0.0140
0.0179
45,420
+0.00(+27.67%)
Dec 29, 2017
0.0140
0.0140
0.0140
0
-0.00(-6.53%)
Dec 26, 2017
0.0150
0.0150
0.0150
0
+0.00(+25.00%)
Dec 22, 2017
0.0120
0.0120
0.0120
0.0120
20,000
-0.01(-32.58%)
Dec 21, 2017
0.0112
0.0178
0.0112
0.0178
5,500
-0.00(-6.46%)
Dec 20, 2017
0.0178
0.0190
0.0132
0.0190
34,132
+0.00(+6.91%)
Dec 19, 2017
0.0141
0.0178
0.0101
0.0178
315,300
-0.00(-10.55%)
Dec 18, 2017
0.0141
0.0199
0.0141
0.0199
2,500
+0.01(+39.16%)
Dec 15, 2017
0.0200
0.0200
0.0143
0.0143
6,000
-0.01(-28.50%)
Dec 12, 2017
0.0200
0.0200
0.0200
0
+0.01(+40.85%)
Dec 11, 2017
0.0140
0.0200
0.0140
0.0142
40,406
-0.00(-18.86%)
Dec 08, 2017
0.0110
0.0200
0.0110
0.0175
148,080
+0.01(+65.09%)
Dec 07, 2017
0.0193
0.0209
0.0106
0.0106
264,100
-0.02(-60.74%)
Dec 06, 2017
0.0260
0.0290
0.0210
0.0270
50,600
+0.00(+3.85%)
Dec 05, 2017
0.0180
0.0260
0.0180
0.0260
63,208
+0.01(+30.00%)
Dec 04, 2017
0.0300
0.0325
0.0180
0.0200
539,686
-0.01(-23.08%)
Dec 01, 2017
0.0300
0.0300
0.0260
0.0260
20,000
+0.00(+4.00%)
Nov 30, 2017
0.0345
0.0345
0.0200
0.0250
308,478
+0.00(+11.53%)
Nov 29, 2017
0.0175
0.0224
0.0175
0.0224
56,374
+0.00(+14.95%)
Nov 21, 2017
0.0195
0.0195
0.0195
0
+0.00(+0.00%)
Nov 20, 2017
0.0173
0.0195
0.0173
0.0195
5,000
+0.01(+50.00%)
Nov 15, 2017
0.0130
0.0130
0.0130
0
-0.00(-13.33%)
Nov 09, 2017
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Nov 01, 2017
0.0150
0.0150
0.0150
0
-0.00(-6.45%)
Oct 31, 2017
0.0160
0.0160
0.0160
0.0160
10,000
-0.00(-17.77%)
Oct 25, 2017
0.0195
0.0195
0.0195
0
+0.00(+0.00%)
Oct 24, 2017
0.0146
0.0195
0.0146
0.0195
16,200
-0.00(-2.01%)
Oct 20, 2017
0.0199
0.0199
0.0199
0
-0.00(-0.50%)
Oct 19, 2017
0.0170
0.0200
0.0170
0.0200
63,000
+0.00(+17.65%)
Oct 18, 2017
0.0145
0.0170
0.0145
0.0170
5,150
+0.00(+0.00%)
Oct 17, 2017
0.0115
0.0170
0.0110
0.0170
97,500
+0.00(+0.00%)
Oct 16, 2017
0.0130
0.0170
0.0115
0.0170
87,500
-0.00(-10.53%)
Oct 13, 2017
0.0150
0.0190
0.0150
0.0190
9,000
+0.00(+0.00%)
Oct 10, 2017
0.0190
0.0190
0.0190
0
+0.00(+18.75%)
Oct 09, 2017
0.0140
0.0160
0.0138
0.0160
76,200
+0.00(+32.23%)
Oct 06, 2017
0.0121
0.0155
0.0120
0.0121
60,938
-0.00(-21.94%)
Oct 05, 2017
0.0138
0.0155
0.0138
0.0155
11,000
+0.00(+0.00%)
Oct 04, 2017
0.0125
0.0155
0.0125
0.0155
54,970
-0.00(-6.06%)
Sep 27, 2017
0.0165
0.0165
0.0165
0
+0.00(+6.45%)
Sep 26, 2017
0.0115
0.0165
0.0105
0.0155
125,000
-0.00(-18.42%)
Sep 22, 2017
0.0190
0.0190
0.0190
0
+0.01(+46.15%)
Sep 20, 2017
0.0130
0.0130
0.0130
0
-0.00(-10.96%)
Sep 19, 2017
0.0160
0.0160
0.0140
0.0146
105,000
-0.00(-16.57%)
Sep 18, 2017
0.0210
0.0210
0.0175
0.0175
112,540
-0.00(-20.45%)
Sep 15, 2017
0.0220
0.0220
0.0220
0.0220
41,300
+0.00(+10.00%)
Sep 14, 2017
0.0200
0.0200
0.0200
0.0200
152,986
+0.00(+0.00%)
Sep 13, 2017
0.0200
0.0200
0.0200
0.0200
10,000
+0.00(+0.00%)
Sep 12, 2017
0.0120
0.0200
0.0120
0.0200
17,500
+0.01(+66.67%)
Sep 11, 2017
0.0120
0.0120
0.0120
0.0120
1,586
-0.01(-40.00%)
Sep 08, 2017
0.0200
0.0200
0.0200
0.0200
10,000
+0.00(+0.00%)
Sep 06, 2017
0.0200
0.0200
0.0200
0
-0.00(-9.09%)
Sep 01, 2017
0.0220
0.0220
0.0220
0
+0.00(+0.00%)
Aug 31, 2017
0.0210
0.0220
0.0210
0.0220
12,500
+0.00(+10.00%)
Aug 30, 2017
0.0080
0.0200
0.0080
0.0200
41,333
+0.01(+40.35%)
Aug 29, 2017
0.0143
0.0143
0.0143
0.0143
500
-0.02(-52.50%)
Aug 28, 2017
0.0150
0.0300
0.0150
0.0300
380,434
+0.02(+225.20%)
Aug 24, 2017
0.0092
0.0092
0.0092
0
+0.00(+23.00%)
Aug 23, 2017
0.0075
0.0075
0.0075
0.0075
6,292
-0.00(-1.32%)
Aug 16, 2017
0.0076
0.0076
0.0076
0
+0.00(+0.00%)
Aug 15, 2017
0.0160
0.0160
0.0076
0.0076
20,000
-0.01(-49.33%)
Aug 14, 2017
0.0150
0.0150
0.0150
0.0150
11,450
-0.00(-5.66%)
Aug 11, 2017
0.0112
0.0159
0.0063
0.0159
85,010
-0.00(-11.67%)
Aug 09, 2017
0.0180
0.0180
0.0180
0
+0.00(+12.29%)
Aug 08, 2017
0.0170
0.0170
0.0150
0.0160
40,520
-0.00(-19.85%)
Aug 07, 2017
0.0199
0.0200
0.0170
0.0200
68,686
+0.00(+11.11%)
Aug 04, 2017
0.0178
0.0450
0.0178
0.0180
1,169,542
+0.00(+38.46%)
Aug 02, 2017
0.0130
0.0130
0.0130
0
-0.00(-26.97%)
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.