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
Ocean Power Tech Inc
(NY:
OPTT
)
0.1899
-0.0081 (-4.09%)
Streaming Delayed Price
Updated: 2:31 PM EDT, May 15, 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 14, 2024
0.1900
0.2008
0.1890
0.1980
1,016,219
+0.01(+4.21%)
May 13, 2024
0.1900
0.1939
0.1866
0.1900
474,945
+0.00(+0.53%)
May 10, 2024
0.1958
0.1999
0.1870
0.1890
387,539
-0.01(-3.57%)
May 09, 2024
0.2035
0.2035
0.1884
0.1960
728,393
+0.01(+3.16%)
May 08, 2024
0.1880
0.1949
0.1857
0.1900
321,171
+0.00(+1.33%)
May 07, 2024
0.1967
0.1967
0.1854
0.1875
461,815
-0.00(-1.06%)
May 06, 2024
0.1950
0.1960
0.1831
0.1895
1,714,834
-0.00(-0.26%)
May 03, 2024
0.2000
0.2034
0.1900
0.1900
286,155
-0.01(-5.47%)
May 02, 2024
0.1980
0.2050
0.1930
0.2010
365,261
+0.01(+5.79%)
May 01, 2024
0.2000
0.2000
0.1900
0.1900
271,039
-0.00(-1.55%)
Apr 30, 2024
0.2100
0.2149
0.1893
0.1930
1,184,818
-0.01(-3.50%)
Apr 29, 2024
0.2000
0.2050
0.1900
0.2000
282,139
+0.01(+5.26%)
Apr 26, 2024
0.1834
0.1900
0.1834
0.1900
227,667
+0.00(+0.80%)
Apr 25, 2024
0.1850
0.1899
0.1833
0.1885
126,276
+0.00(+1.89%)
Apr 24, 2024
0.1810
0.1957
0.1810
0.1850
305,953
-0.00(-2.27%)
Apr 23, 2024
0.1890
0.1990
0.1888
0.1893
255,203
+0.00(+1.34%)
Apr 22, 2024
0.1900
0.1911
0.1820
0.1868
315,078
+0.01(+4.36%)
Apr 19, 2024
0.1900
0.1920
0.1766
0.1790
681,854
-0.02(-8.21%)
Apr 18, 2024
0.2129
0.2129
0.1825
0.1950
772,682
-0.01(-7.14%)
Apr 17, 2024
0.2157
0.2200
0.2000
0.2100
1,316,928
-0.00(-0.43%)
Apr 16, 2024
0.2300
0.2300
0.2036
0.2109
9,011,636
-0.02(-8.30%)
Apr 15, 2024
0.2350
0.2400
0.2264
0.2300
455,682
-0.01(-3.32%)
Apr 12, 2024
0.2450
0.2450
0.2350
0.2379
314,799
-0.00(-0.79%)
Apr 11, 2024
0.2400
0.2499
0.2353
0.2398
368,536
-0.00(-1.24%)
Apr 10, 2024
0.2570
0.2570
0.2412
0.2428
303,581
-0.00(-1.58%)
Apr 09, 2024
0.2600
0.2600
0.2438
0.2467
340,072
-0.01(-2.87%)
Apr 08, 2024
0.2690
0.2690
0.2420
0.2540
1,736,081
-0.01(-2.68%)
Apr 05, 2024
0.2610
0.2610
0.2550
0.2610
222,654
+0.00(+0.00%)
Apr 04, 2024
0.2570
0.2700
0.2536
0.2610
335,060
+0.00(+0.97%)
Apr 03, 2024
0.2700
0.2700
0.2580
0.2585
178,861
-0.01(-2.45%)
Apr 02, 2024
0.2640
0.2698
0.2600
0.2650
147,606
+0.00(+1.53%)
Apr 01, 2024
0.2667
0.2699
0.2599
0.2610
273,381
-0.00(-1.51%)
Mar 28, 2024
0.2700
0.2720
0.2650
0.2650
413,155
-0.00(-1.12%)
Mar 27, 2024
0.2680
0.2680
0.2554
0.2680
528,655
+0.00(+0.98%)
Mar 26, 2024
0.2600
0.2700
0.2600
0.2654
341,660
+0.01(+3.23%)
Mar 25, 2024
0.2730
0.2730
0.2570
0.2571
375,121
-0.01(-5.13%)
Mar 22, 2024
0.2941
0.2955
0.2650
0.2710
472,345
-0.01(-4.91%)
Mar 21, 2024
0.2875
0.3000
0.2825
0.2850
205,826
-0.00(-0.35%)
Mar 20, 2024
0.3000
0.3096
0.2800
0.2860
633,242
-0.01(-4.67%)
Mar 19, 2024
0.3200
0.3200
0.3000
0.3000
116,697
-0.01(-2.34%)
Mar 18, 2024
0.2995
0.3200
0.2913
0.3072
409,563
+0.01(+2.57%)
Mar 15, 2024
0.2908
0.3000
0.2880
0.2995
226,797
+0.01(+3.99%)
Mar 14, 2024
0.3100
0.3150
0.2880
0.2880
952,682
-0.00(-1.67%)
Mar 13, 2024
0.3014
0.3049
0.2900
0.2929
4,255,621
-0.00(-0.78%)
Mar 12, 2024
0.2900
0.3100
0.2900
0.2952
199,336
+0.00(+1.34%)
Mar 11, 2024
0.2910
0.2999
0.2837
0.2913
271,134
-0.00(-0.17%)
Mar 08, 2024
0.3100
0.3100
0.2900
0.2918
166,394
-0.00(-0.85%)
Mar 07, 2024
0.2900
0.3040
0.2821
0.2943
234,586
+0.01(+1.98%)
Mar 06, 2024
0.2840
0.2999
0.2800
0.2886
241,234
-0.00(-0.48%)
Mar 05, 2024
0.2730
0.2900
0.2500
0.2900
636,586
+0.02(+5.84%)
Mar 04, 2024
0.3000
0.3000
0.2505
0.2740
502,318
-0.01(-4.20%)
Mar 01, 2024
0.2950
0.3049
0.2850
0.2860
246,492
-0.01(-3.02%)
Feb 29, 2024
0.3000
0.3149
0.2750
0.2949
444,329
-0.01(-2.09%)
Feb 28, 2024
0.3000
0.3099
0.2940
0.3012
169,967
-0.00(-0.26%)
Feb 27, 2024
0.3110
0.3119
0.2920
0.3020
349,636
+0.01(+1.68%)
Feb 26, 2024
0.3066
0.3200
0.2910
0.2970
281,904
+0.01(+1.71%)
Feb 23, 2024
0.3000
0.3100
0.2880
0.2920
353,468
+0.00(+0.59%)
Feb 22, 2024
0.2849
0.2950
0.2807
0.2903
202,442
+0.01(+2.72%)
Feb 21, 2024
0.3101
0.3101
0.2825
0.2826
368,351
-0.03(-8.87%)
Feb 20, 2024
0.3571
0.3600
0.3080
0.3101
449,203
-0.04(-11.22%)
Feb 16, 2024
0.3600
0.3605
0.3441
0.3493
128,334
-0.01(-1.61%)
Feb 15, 2024
0.3600
0.3700
0.3450
0.3550
336,196
+0.01(+3.23%)
Feb 14, 2024
0.3600
0.3649
0.3100
0.3439
757,569
-0.00(-0.32%)
Feb 13, 2024
0.3300
0.3700
0.3253
0.3450
610,368
+0.01(+4.55%)
Feb 12, 2024
0.3399
0.3500
0.3300
0.3300
711,454
+0.00(+0.30%)
Feb 09, 2024
0.3023
0.3300
0.3001
0.3290
267,214
+0.03(+9.67%)
Feb 08, 2024
0.2850
0.3150
0.2850
0.3000
344,620
+0.02(+6.38%)
Feb 07, 2024
0.2800
0.2991
0.2800
0.2820
117,791
-0.00(-0.70%)
Feb 06, 2024
0.2800
0.2900
0.2800
0.2840
69,317
-0.00(-0.35%)
Feb 05, 2024
0.2900
0.3050
0.2750
0.2850
245,566
-0.01(-4.04%)
Feb 02, 2024
0.3000
0.3005
0.2900
0.2970
140,745
-0.01(-1.98%)
Feb 01, 2024
0.3150
0.3165
0.2950
0.3030
160,748
+0.00(+0.33%)
Jan 31, 2024
0.3000
0.3224
0.2992
0.3020
148,155
-0.01(-1.69%)
Jan 30, 2024
0.3200
0.3200
0.3005
0.3072
198,597
+0.00(+1.22%)
Jan 29, 2024
0.3100
0.3250
0.3000
0.3035
304,091
-0.00(-0.49%)
Jan 26, 2024
0.3250
0.3300
0.3050
0.3050
108,104
-0.01(-1.93%)
Jan 25, 2024
0.3230
0.3264
0.3001
0.3110
224,800
-0.01(-2.81%)
Jan 24, 2024
0.3350
0.3400
0.3200
0.3200
235,009
+0.01(+1.59%)
Jan 23, 2024
0.2800
0.3440
0.2760
0.3150
713,112
+0.04(+15.81%)
Jan 22, 2024
0.2751
0.3000
0.2707
0.2720
267,227
-0.01(-4.23%)
Jan 19, 2024
0.2945
0.2999
0.2735
0.2840
172,011
-0.01(-2.10%)
Jan 18, 2024
0.2950
0.2999
0.2900
0.2901
111,149
-0.01(-2.88%)
Jan 17, 2024
0.2900
0.3000
0.2900
0.2987
198,668
+0.01(+2.96%)
Jan 16, 2024
0.3100
0.3062
0.2901
0.2901
146,461
-0.01(-3.46%)
Jan 12, 2024
0.2920
0.3049
0.2920
0.3005
165,763
-0.01(-2.53%)
Jan 11, 2024
0.3100
0.3200
0.3040
0.3083
151,055
+0.01(+1.68%)
Jan 10, 2024
0.3000
0.3070
0.3000
0.3032
162,432
-0.00(-1.53%)
Jan 09, 2024
0.3100
0.3150
0.3024
0.3079
65,896
-0.01(-3.42%)
Jan 08, 2024
0.3100
0.3336
0.3033
0.3188
224,663
+0.00(+0.73%)
Jan 05, 2024
0.3200
0.3219
0.3100
0.3165
77,426
+0.00(+0.80%)
Jan 04, 2024
0.3200
0.3200
0.3100
0.3140
118,354
+0.00(+0.48%)
Jan 03, 2024
0.3150
0.3192
0.3056
0.3125
160,989
-0.00(-0.95%)
Jan 02, 2024
0.3155
0.3300
0.3150
0.3155
135,296
-0.00(-0.16%)
Dec 29, 2023
0.3200
0.3300
0.3150
0.3160
268,452
-0.01(-3.89%)
Dec 28, 2023
0.3196
0.3350
0.3177
0.3288
319,309
-0.00(-1.32%)
Dec 27, 2023
0.3450
0.3456
0.3205
0.3332
324,889
-0.01(-4.00%)
Dec 26, 2023
0.3330
0.3498
0.3318
0.3471
289,318
-0.00(-0.23%)
Dec 22, 2023
0.3351
0.3500
0.3309
0.3479
286,404
+0.01(+2.32%)
Dec 21, 2023
0.3450
0.3500
0.3322
0.3400
181,023
-0.00(-1.45%)
Dec 20, 2023
0.3332
0.3500
0.3311
0.3450
186,626
+0.01(+2.56%)
Dec 19, 2023
0.3300
0.3600
0.3300
0.3364
200,771
+0.00(+0.42%)
Dec 18, 2023
0.3400
0.3563
0.3301
0.3350
232,229
-0.01(-4.29%)
Dec 15, 2023
0.3530
0.3745
0.3500
0.3500
211,012
-0.01(-1.69%)
Dec 14, 2023
0.3200
0.3849
0.3200
0.3560
633,549
+0.04(+13.02%)
Dec 13, 2023
0.3100
0.3199
0.2908
0.3150
354,132
+0.01(+4.90%)
Dec 12, 2023
0.3050
0.3200
0.3002
0.3003
274,659
+0.00(+0.07%)
Dec 11, 2023
0.3300
0.3300
0.3000
0.3001
368,107
-0.04(-10.92%)
Dec 08, 2023
0.3395
0.3454
0.3355
0.3369
135,349
-0.01(-1.98%)
Dec 07, 2023
0.3539
0.3539
0.3437
0.3437
112,565
-0.01(-2.33%)
Dec 06, 2023
0.3600
0.3799
0.3501
0.3519
119,583
-0.01(-2.28%)
Dec 05, 2023
0.3770
0.3899
0.3497
0.3601
210,973
-0.03(-7.67%)
Dec 04, 2023
0.3800
0.3979
0.3757
0.3900
447,346
+0.01(+1.83%)
Dec 01, 2023
0.3599
0.3849
0.3550
0.3830
453,025
+0.03(+7.86%)
Nov 30, 2023
0.2900
0.3600
0.2948
0.3551
428,061
+0.06(+21.82%)
Nov 29, 2023
0.2999
0.3074
0.2915
0.2915
449,948
-0.01(-2.83%)
Nov 28, 2023
0.2950
0.3050
0.2945
0.3000
130,260
+0.01(+1.69%)
Nov 27, 2023
0.2950
0.3020
0.2950
0.2950
226,290
-0.01(-2.03%)
Nov 24, 2023
0.3080
0.3080
0.2959
0.3011
249,819
-0.00(-0.40%)
Nov 22, 2023
0.3000
0.3112
0.2982
0.3023
258,844
+0.01(+2.82%)
Nov 21, 2023
0.2945
0.3200
0.2905
0.2940
122,851
-0.01(-2.20%)
Nov 20, 2023
0.3000
0.3040
0.2950
0.3006
165,781
-0.00(-0.73%)
Nov 17, 2023
0.3100
0.3100
0.2971
0.3028
205,187
+0.00(+0.93%)
Nov 16, 2023
0.3050
0.3050
0.2900
0.3000
231,065
+0.00(+1.66%)
Nov 15, 2023
0.3000
0.3050
0.2800
0.2951
297,415
+0.01(+4.98%)
Nov 14, 2023
0.2710
0.2854
0.2650
0.2811
330,524
+0.01(+4.11%)
Nov 13, 2023
0.2885
0.2918
0.2601
0.2700
132,452
-0.00(-0.04%)
Nov 10, 2023
0.2930
0.2930
0.2650
0.2701
132,920
-0.02(-6.70%)
Nov 09, 2023
0.2900
0.2950
0.2650
0.2895
97,490
-0.00(-0.45%)
Nov 08, 2023
0.2610
0.2908
0.2610
0.2908
154,686
+0.02(+5.75%)
Nov 07, 2023
0.2900
0.2900
0.2711
0.2750
102,797
-0.01(-5.17%)
Nov 06, 2023
0.3040
0.3091
0.2900
0.2900
134,868
-0.00(-1.43%)
Nov 03, 2023
0.2840
0.3100
0.2744
0.2942
240,179
+0.01(+5.07%)
Nov 02, 2023
0.2648
0.2859
0.2470
0.2800
400,151
+0.01(+3.63%)
Nov 01, 2023
0.2900
0.2900
0.2655
0.2702
410,083
-0.03(-9.33%)
Oct 31, 2023
0.3100
0.3100
0.2900
0.2980
227,312
-0.01(-3.56%)
Oct 30, 2023
0.3300
0.3300
0.3000
0.3090
290,181
-0.01(-2.83%)
Oct 27, 2023
0.3310
0.3388
0.3180
0.3180
128,260
-0.02(-5.10%)
Oct 26, 2023
0.3450
0.3472
0.3350
0.3351
106,040
-0.01(-3.85%)
Oct 25, 2023
0.3400
0.3490
0.3272
0.3485
88,944
+0.01(+2.47%)
Oct 24, 2023
0.3465
0.3569
0.3154
0.3401
468,969
+0.02(+6.28%)
Oct 23, 2023
0.3480
0.3588
0.3135
0.3200
280,478
-0.03(-8.31%)
Oct 20, 2023
0.3500
0.3599
0.3450
0.3490
166,671
-0.01(-3.06%)
Oct 19, 2023
0.3615
0.3711
0.3500
0.3600
114,006
-0.00(-0.58%)
Oct 18, 2023
0.3650
0.3703
0.3615
0.3621
67,924
-0.01(-2.14%)
Oct 17, 2023
0.3660
0.3808
0.3660
0.3700
143,212
+0.01(+1.37%)
Oct 16, 2023
0.3614
0.3900
0.3610
0.3650
116,257
+0.00(+0.83%)
Oct 13, 2023
0.3700
0.3740
0.3610
0.3620
95,512
-0.01(-3.00%)
Oct 12, 2023
0.3800
0.3900
0.3700
0.3732
90,459
-0.01(-1.97%)
Oct 11, 2023
0.3950
0.4050
0.3807
0.3807
175,900
-0.01(-1.78%)
Oct 10, 2023
0.3724
0.3912
0.3724
0.3876
56,601
+0.01(+1.33%)
Oct 09, 2023
0.3890
0.3890
0.3800
0.3825
92,103
+0.00(+0.66%)
Oct 06, 2023
0.3745
0.3902
0.3736
0.3800
281,065
-0.01(-1.71%)
Oct 05, 2023
0.3800
0.3937
0.3780
0.3866
229,600
+0.02(+5.92%)
Oct 04, 2023
0.3800
0.3794
0.3460
0.3650
194,500
-0.01(-2.67%)
Oct 03, 2023
0.3937
0.3937
0.3716
0.3750
120,133
-0.02(-4.82%)
Oct 02, 2023
0.3900
0.3981
0.3810
0.3940
76,694
+0.00(+1.03%)
Sep 29, 2023
0.3862
0.3949
0.3820
0.3900
166,299
+0.00(+0.78%)
Sep 28, 2023
0.3731
0.3978
0.3731
0.3870
108,844
-0.00(-0.62%)
Sep 27, 2023
0.3800
0.4000
0.3800
0.3894
229,971
-0.00(-0.03%)
Sep 26, 2023
0.3900
0.3996
0.3811
0.3895
216,974
-0.00(-0.51%)
Sep 25, 2023
0.3900
0.3969
0.3900
0.3915
122,266
-0.01(-1.48%)
Sep 22, 2023
0.4000
0.4035
0.3950
0.3974
112,288
-0.01(-1.51%)
Sep 21, 2023
0.3926
0.4100
0.3926
0.4035
141,166
+0.01(+1.38%)
Sep 20, 2023
0.4030
0.4100
0.3950
0.3980
333,415
-0.01(-3.37%)
Sep 19, 2023
0.4180
0.4180
0.4011
0.4119
223,066
+0.01(+1.70%)
Sep 18, 2023
0.4010
0.4261
0.3945
0.4050
275,596
+0.00(+0.90%)
Sep 15, 2023
0.4200
0.4200
0.4010
0.4014
207,744
-0.01(-3.21%)
Sep 14, 2023
0.4400
0.4400
0.4000
0.4147
268,044
+0.01(+3.11%)
Sep 13, 2023
0.4300
0.4250
0.4019
0.4022
254,290
-0.00(-0.05%)
Sep 12, 2023
0.4150
0.4178
0.4024
0.4024
173,917
-0.00(-0.89%)
Sep 11, 2023
0.4200
0.4296
0.4051
0.4060
282,878
-0.01(-2.64%)
Sep 08, 2023
0.4800
0.4860
0.4100
0.4170
576,487
+0.00(+1.14%)
Sep 07, 2023
0.4101
0.4505
0.4020
0.4123
496,336
+0.00(+0.41%)
Sep 06, 2023
0.4191
0.4626
0.4100
0.4106
204,742
-0.01(-2.52%)
Sep 05, 2023
0.4400
0.4400
0.4100
0.4212
331,581
-0.03(-6.40%)
Sep 01, 2023
0.4800
0.4820
0.4475
0.4500
120,111
-0.02(-3.70%)
Aug 31, 2023
0.4665
0.4838
0.4500
0.4673
61,093
+0.01(+2.25%)
Aug 30, 2023
0.4550
0.4700
0.4500
0.4570
77,993
+0.00(+0.53%)
Aug 29, 2023
0.4310
0.4561
0.4310
0.4546
150,473
+0.01(+2.30%)
Aug 28, 2023
0.4100
0.4444
0.4060
0.4444
155,203
+0.01(+3.42%)
Aug 25, 2023
0.4400
0.4600
0.4220
0.4297
190,551
-0.00(-0.76%)
Aug 24, 2023
0.4500
0.4601
0.4200
0.4330
283,551
-0.02(-3.78%)
Aug 23, 2023
0.4530
0.4687
0.4500
0.4500
208,133
-0.01(-2.60%)
Aug 22, 2023
0.4900
0.4900
0.4600
0.4620
142,609
-0.00(-1.01%)
Aug 21, 2023
0.4840
0.4900
0.4567
0.4667
96,271
+0.01(+2.19%)
Aug 18, 2023
0.4700
0.4739
0.4500
0.4567
144,473
-0.01(-1.95%)
Aug 17, 2023
0.4750
0.4930
0.4640
0.4658
225,728
-0.01(-1.52%)
Aug 16, 2023
0.4900
0.4990
0.4700
0.4730
147,001
-0.02(-3.43%)
Aug 15, 2023
0.4878
0.5199
0.4876
0.4898
136,101
-0.00(-0.04%)
Aug 14, 2023
0.4750
0.4900
0.4700
0.4900
284,911
+0.01(+2.15%)
Aug 11, 2023
0.4800
0.4901
0.4648
0.4797
166,435
+0.00(+0.36%)
Aug 10, 2023
0.5030
0.5050
0.4678
0.4780
283,207
-0.01(-2.65%)
Aug 09, 2023
0.5100
0.5143
0.4900
0.4910
158,173
-0.02(-4.53%)
Aug 08, 2023
0.5340
0.5400
0.5110
0.5143
261,487
-0.03(-5.96%)
Aug 07, 2023
0.5500
0.5574
0.5401
0.5469
130,822
-0.00(-0.62%)
Aug 04, 2023
0.5600
0.6000
0.5500
0.5503
249,976
-0.00(-0.65%)
Aug 03, 2023
0.5500
0.5700
0.5500
0.5539
89,116
-0.01(-1.95%)
Aug 02, 2023
0.6000
0.6034
0.5500
0.5649
344,503
-0.04(-6.01%)
Aug 01, 2023
0.5933
0.6099
0.5825
0.6010
150,934
+0.01(+0.84%)
Jul 31, 2023
0.5900
0.6070
0.5900
0.5960
183,782
-0.00(-0.20%)
Jul 28, 2023
0.5900
0.6010
0.5900
0.5972
91,259
+0.00(+0.22%)
Jul 27, 2023
0.6000
0.6098
0.5900
0.5959
202,755
-0.00(-0.45%)
Jul 26, 2023
0.6088
0.6099
0.5950
0.5986
120,768
-0.00(-0.56%)
Jul 25, 2023
0.6120
0.6154
0.5900
0.6020
247,003
-0.01(-1.47%)
Jul 24, 2023
0.6300
0.6405
0.6044
0.6110
228,319
-0.02(-3.02%)
Jul 21, 2023
0.6800
0.6800
0.6300
0.6300
116,007
-0.02(-2.93%)
Jul 20, 2023
0.6999
0.6999
0.6200
0.6490
383,586
-0.06(-8.46%)
Jul 19, 2023
0.7000
0.7200
0.6679
0.7090
313,287
-0.00(-0.28%)
Jul 18, 2023
0.7300
0.7690
0.7000
0.7110
326,876
-0.01(-1.28%)
Jul 17, 2023
0.6675
0.7599
0.6488
0.7202
652,658
+0.06(+9.90%)
Jul 14, 2023
0.6300
0.7000
0.6152
0.6553
1,250,591
+0.04(+6.54%)
Jul 13, 2023
0.6000
0.6200
0.5966
0.6151
224,775
+0.01(+1.27%)
Jul 12, 2023
0.6120
0.6500
0.5800
0.6074
747,611
-0.03(-4.45%)
Jul 11, 2023
0.6400
0.6699
0.6201
0.6357
497,140
+0.03(+4.21%)
Jul 10, 2023
0.6200
0.6287
0.6038
0.6100
87,501
-0.01(-1.44%)
Jul 07, 2023
0.5900
0.6200
0.5900
0.6189
201,813
+0.01(+1.89%)
Jul 06, 2023
0.6000
0.6082
0.5912
0.6074
60,896
-0.00(-0.15%)
Jul 05, 2023
0.5948
0.6200
0.5810
0.6083
172,933
+0.02(+3.03%)
Jul 03, 2023
0.5900
0.6031
0.5900
0.5904
55,051
-0.01(-1.60%)
Jun 30, 2023
0.6200
0.6200
0.5850
0.6000
142,130
-0.00(-0.74%)
Jun 29, 2023
0.6000
0.6045
0.5901
0.6045
55,024
+0.00(+0.75%)
Jun 28, 2023
0.5790
0.6180
0.5790
0.6000
75,955
+0.01(+1.69%)
Jun 27, 2023
0.6200
0.6200
0.5767
0.5900
174,220
-0.02(-3.20%)
Jun 26, 2023
0.5800
0.6228
0.5745
0.6095
89,030
+0.05(+8.68%)
Jun 23, 2023
0.6200
0.6200
0.5608
0.5608
168,501
-0.04(-6.53%)
Jun 22, 2023
0.6100
0.6100
0.5800
0.6000
125,042
-0.01(-1.62%)
Jun 21, 2023
0.6400
0.6400
0.5900
0.6099
99,782
-0.02(-2.42%)
Jun 20, 2023
0.6178
0.6450
0.6100
0.6250
59,258
+0.00(+0.18%)
Jun 16, 2023
0.6400
0.6498
0.6100
0.6239
122,642
-0.02(-2.52%)
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.