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
Macarthur Minerals Ltd
(TSV:
MMS
)
0.0750
+0.0050 (+7.14%)
Streaming Delayed Price
Updated: 11:58 AM EDT, May 31, 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 (%)
Jan 31, 2017
0.0800
0.0850
0.0800
0.0850
935,995
+0.00(+0.00%)
Jan 30, 2017
0.0850
0.0900
0.0800
0.0850
305,275
-0.00(-5.56%)
Jan 27, 2017
0.0850
0.0900
0.0850
0.0900
141,100
+0.00(+5.88%)
Jan 26, 2017
0.0850
0.0850
0.0850
0.0850
817,500
+0.00(+0.00%)
Jan 25, 2017
0.0900
0.0900
0.0800
0.0850
1,275,305
-0.00(-5.56%)
Jan 24, 2017
0.0800
0.0900
0.0800
0.0900
2,508,835
+0.00(+5.88%)
Jan 23, 2017
0.0800
0.0850
0.0800
0.0850
534,200
+0.00(+0.00%)
Jan 20, 2017
0.0800
0.0850
0.0800
0.0850
125,500
+0.01(+6.25%)
Jan 19, 2017
0.0800
0.0800
0.0800
0.0800
178,500
+0.00(+0.00%)
Jan 18, 2017
0.0850
0.0850
0.0750
0.0800
1,703,705
-0.01(-5.88%)
Jan 17, 2017
0.0950
0.0950
0.0850
0.0850
2,724,125
-0.01(-10.53%)
Jan 16, 2017
0.0800
0.0950
0.0750
0.0950
11,625,132
+0.02(+26.67%)
Jan 13, 2017
0.0750
0.0800
0.0700
0.0750
1,085,500
+0.00(+0.00%)
Jan 12, 2017
0.0750
0.0750
0.0750
0.0750
509,000
+0.00(+0.00%)
Jan 11, 2017
0.0800
0.0800
0.0750
0.0750
745,200
-0.01(-6.25%)
Jan 10, 2017
0.0800
0.0850
0.0800
0.0800
2,094,425
+0.01(+6.67%)
Jan 09, 2017
0.0750
0.0800
0.0750
0.0750
386,900
+0.00(+0.00%)
Jan 06, 2017
0.0750
0.0800
0.0750
0.0750
299,500
+0.00(+0.00%)
Jan 05, 2017
0.0750
0.0750
0.0700
0.0750
114,000
+0.00(+7.14%)
Jan 04, 2017
0.0800
0.0800
0.0700
0.0700
782,000
-0.00(-6.67%)
Jan 03, 2017
0.0800
0.0800
0.0700
0.0750
1,103,333
+0.00(+0.00%)
Dec 30, 2016
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Dec 29, 2016
0.0800
0.0800
0.0750
0.0800
701,900
+0.01(+14.29%)
Dec 28, 2016
0.0700
0.0700
0.0700
0.0700
157,291
+0.00(+0.00%)
Dec 23, 2016
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Dec 22, 2016
0.0750
0.0750
0.0700
0.0700
163,000
+0.00(+0.00%)
Dec 21, 2016
0.0800
0.0800
0.0700
0.0700
1,832,000
-0.00(-6.67%)
Dec 20, 2016
0.0750
0.0800
0.0750
0.0750
878,700
+0.01(+15.38%)
Dec 19, 2016
0.0700
0.0700
0.0650
0.0650
332,000
+0.00(+0.00%)
Dec 16, 2016
0.0650
0.0700
0.0650
0.0650
148,500
+0.00(+0.00%)
Dec 15, 2016
0.0650
0.0650
0.0650
0.0650
11,000
+0.00(+0.00%)
Dec 14, 2016
0.0650
0.0650
0.0600
0.0650
218,400
+0.00(+0.00%)
Dec 13, 2016
0.0700
0.0750
0.0650
0.0650
466,750
+0.00(+0.00%)
Dec 12, 2016
0.0600
0.0700
0.0600
0.0650
1,215,100
+0.01(+8.33%)
Dec 09, 2016
0.0550
0.0600
0.0550
0.0600
174,000
+0.00(+0.00%)
Dec 08, 2016
0.0550
0.0600
0.0550
0.0600
168,500
+0.00(+9.09%)
Dec 07, 2016
0.0550
0.0550
0.0550
0.0550
197,500
-0.00(-8.33%)
Dec 06, 2016
0.0550
0.0600
0.0550
0.0600
214,000
+0.00(+9.09%)
Dec 05, 2016
0.0500
0.0550
0.0500
0.0550
584,000
+0.00(+10.00%)
Dec 02, 2016
0.0500
0.0500
0.0500
0.0500
169,000
+0.00(+0.00%)
Dec 01, 2016
0.0450
0.0500
0.0450
0.0500
110,500
+0.01(+11.11%)
Nov 30, 2016
0.0450
0.0500
0.0450
0.0450
83,000
-0.01(-10.00%)
Nov 29, 2016
0.0450
0.0500
0.0450
0.0500
65,500
+0.00(+0.00%)
Nov 28, 2016
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Nov 25, 2016
0.0500
0.0500
0.0500
0.0500
186,900
+0.00(+0.00%)
Nov 24, 2016
0.0500
0.0500
0.0500
0.0500
25,000
+0.00(+0.00%)
Nov 23, 2016
0.0500
0.0500
0.0500
0.0500
194,000
+0.00(+0.00%)
Nov 22, 2016
0.0550
0.0550
0.0500
0.0500
224,000
-0.00(-9.09%)
Nov 21, 2016
0.0550
0.0550
0.0550
0.0550
145,000
+0.00(+10.00%)
Nov 18, 2016
0.0550
0.0550
0.0500
0.0500
318,250
+0.00(+0.00%)
Nov 17, 2016
0.0500
0.0550
0.0500
0.0500
498,200
+0.00(+0.00%)
Nov 16, 2016
0.0500
0.0500
0.0500
0.0500
474,000
+0.00(+0.00%)
Nov 15, 2016
0.0550
0.0550
0.0500
0.0500
218,300
+0.00(+0.00%)
Nov 14, 2016
0.0500
0.0550
0.0500
0.0500
45,000
-0.00(-9.09%)
Nov 11, 2016
0.0500
0.0550
0.0500
0.0550
131,000
+0.00(+10.00%)
Nov 10, 2016
0.0500
0.0550
0.0500
0.0500
74,375
-0.00(-9.09%)
Nov 09, 2016
0.0500
0.0550
0.0500
0.0550
277,301
+0.00(+0.00%)
Nov 08, 2016
0.0550
0.0550
0.0550
0.0550
390,800
+0.00(+0.00%)
Nov 07, 2016
0.0600
0.0600
0.0550
0.0550
500,000
-0.00(-8.33%)
Nov 04, 2016
0.0600
0.0600
0.0550
0.0600
84,000
+0.00(+9.09%)
Nov 03, 2016
0.0600
0.0600
0.0550
0.0550
68,500
-0.01(-15.38%)
Nov 02, 2016
0.0600
0.0650
0.0600
0.0650
175,480
+0.01(+8.33%)
Nov 01, 2016
0.0650
0.0650
0.0600
0.0600
418,000
-0.01(-7.69%)
Oct 31, 2016
0.0600
0.0650
0.0600
0.0650
83,500
+0.01(+8.33%)
Oct 28, 2016
0.0600
0.0600
0.0600
0.0600
127,100
+0.00(+0.00%)
Oct 27, 2016
0.0600
0.0600
0.0550
0.0600
259,500
-0.01(-7.69%)
Oct 26, 2016
0.0600
0.0650
0.0600
0.0650
1,146,732
+0.00(+0.00%)
Oct 25, 2016
0.0650
0.0650
0.0600
0.0650
762,000
+0.00(+0.00%)
Oct 24, 2016
0.0700
0.0700
0.0600
0.0650
1,732,874
-0.01(-13.33%)
Oct 21, 2016
0.0600
0.0950
0.0600
0.0750
12,293,970
+0.02(+36.36%)
Oct 20, 2016
0.0550
0.0550
0.0550
0.0550
90,000
+0.00(+0.00%)
Oct 19, 2016
0.0550
0.0550
0.0550
0.0550
136,446
+0.00(+0.00%)
Oct 18, 2016
0.0550
0.0550
0.0550
0.0550
134,500
+0.00(+0.00%)
Oct 17, 2016
0.0550
0.0550
0.0550
0.0550
70,000
-0.00(-8.33%)
Oct 14, 2016
0.0600
0.0650
0.0550
0.0600
476,101
+0.00(+0.00%)
Oct 13, 2016
0.0600
0.0600
0.0600
0.0600
104,500
-0.01(-7.69%)
Oct 12, 2016
0.0500
0.0650
0.0500
0.0650
474,750
+0.01(+30.00%)
Oct 11, 2016
0.0500
0.0500
0.0500
0.0500
95,000
+0.00(+0.00%)
Oct 07, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Oct 06, 2016
0.0500
0.0500
0.0450
0.0500
300,000
+0.00(+0.00%)
Oct 05, 2016
0.0500
0.0500
0.0500
0.0500
168,000
+0.00(+0.00%)
Oct 04, 2016
0.0550
0.0550
0.0500
0.0500
203,070
-0.00(-9.09%)
Oct 03, 2016
0.0550
0.0550
0.0550
0.0550
99,000
-0.00(-8.33%)
Sep 30, 2016
0.0600
0.0600
0.0600
0.0600
55,000
+0.00(+9.09%)
Sep 29, 2016
0.0550
0.0550
0.0550
0.0550
20,000
-0.00(-8.33%)
Sep 28, 2016
0.0600
0.0600
0.0600
0.0600
540
+0.00(+0.00%)
Sep 27, 2016
0.0550
0.0600
0.0550
0.0600
79,500
+0.00(+0.00%)
Sep 26, 2016
0.0550
0.0600
0.0550
0.0600
49,500
+0.00(+0.00%)
Sep 23, 2016
0.0550
0.0600
0.0550
0.0600
136,000
+0.00(+9.09%)
Sep 22, 2016
0.0550
0.0600
0.0550
0.0550
177,215
-0.00(-8.33%)
Sep 21, 2016
0.0600
0.0600
0.0600
0.0600
100,000
+0.00(+0.00%)
Sep 20, 2016
0.0600
0.0650
0.0550
0.0600
334,880
+0.00(+0.00%)
Sep 19, 2016
0.0600
0.0650
0.0550
0.0600
416,750
-0.01(-7.69%)
Sep 16, 2016
0.0650
0.0650
0.0650
0.0650
227,250
+0.00(+0.00%)
Sep 15, 2016
0.0650
0.0650
0.0650
0.0650
212,000
+0.00(+0.00%)
Sep 14, 2016
0.0600
0.0650
0.0600
0.0650
238,000
+0.00(+0.00%)
Sep 13, 2016
0.0600
0.0650
0.0600
0.0650
8,275
+0.00(+0.00%)
Sep 12, 2016
0.0600
0.0650
0.0600
0.0650
526,154
+0.01(+8.33%)
Sep 09, 2016
0.0600
0.0650
0.0600
0.0600
212,200
-0.01(-14.29%)
Sep 08, 2016
0.0650
0.0700
0.0650
0.0700
330,000
+0.00(+0.00%)
Sep 07, 2016
0.0700
0.0700
0.0650
0.0700
107,175
+0.00(+0.00%)
Sep 06, 2016
0.0700
0.0700
0.0650
0.0700
89,575
+0.00(+0.00%)
Sep 02, 2016
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Sep 01, 2016
0.0650
0.0650
0.0650
0.0650
829,431
+0.00(+0.00%)
Aug 31, 2016
0.0700
0.0700
0.0650
0.0650
48,000
-0.01(-7.14%)
Aug 30, 2016
0.0700
0.0700
0.0650
0.0700
38,500
+0.00(+0.00%)
Aug 29, 2016
0.0700
0.0700
0.0700
0.0700
120,600
+0.01(+7.69%)
Aug 26, 2016
0.0750
0.0750
0.0650
0.0650
1,065,200
-0.01(-13.33%)
Aug 25, 2016
0.0750
0.0750
0.0700
0.0750
384,500
+0.00(+7.14%)
Aug 24, 2016
0.0750
0.0750
0.0700
0.0700
133,000
-0.00(-6.67%)
Aug 23, 2016
0.0750
0.0750
0.0700
0.0750
417,250
+0.00(+0.00%)
Aug 22, 2016
0.0750
0.0750
0.0700
0.0750
124,000
+0.00(+0.00%)
Aug 19, 2016
0.0750
0.0750
0.0700
0.0750
60,500
+0.00(+0.00%)
Aug 18, 2016
0.0700
0.0750
0.0700
0.0750
424,000
+0.00(+7.14%)
Aug 17, 2016
0.0700
0.0750
0.0700
0.0700
754,800
+0.00(+0.00%)
Aug 16, 2016
0.0700
0.0700
0.0700
0.0700
175,400
+0.01(+7.69%)
Aug 15, 2016
0.0700
0.0700
0.0650
0.0650
255,000
+0.00(+0.00%)
Aug 12, 2016
0.0700
0.0700
0.0650
0.0650
261,749
+0.00(+0.00%)
Aug 11, 2016
0.0650
0.0650
0.0650
0.0650
1,475,899
-0.01(-7.14%)
Aug 10, 2016
0.0700
0.0750
0.0700
0.0700
228,500
+0.00(+0.00%)
Aug 09, 2016
0.0650
0.0750
0.0650
0.0700
435,500
+0.00(+0.00%)
Aug 08, 2016
0.0750
0.0750
0.0700
0.0700
511,000
+0.00(+0.00%)
Aug 05, 2016
0.0750
0.0750
0.0700
0.0700
299,200
+0.00(+0.00%)
Aug 04, 2016
0.0750
0.0750
0.0700
0.0700
101,500
+0.00(+0.00%)
Aug 03, 2016
0.0750
0.0750
0.0700
0.0700
1,539,036
+0.00(+0.00%)
Aug 02, 2016
0.0650
0.0750
0.0650
0.0700
589,500
+0.01(+7.69%)
Jul 29, 2016
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Jul 28, 2016
0.0650
0.0700
0.0650
0.0700
397,500
+0.01(+16.67%)
Jul 27, 2016
0.0800
0.0800
0.0600
0.0600
2,420,586
-0.01(-20.00%)
Jul 26, 2016
0.0550
0.0750
0.0550
0.0750
2,568,157
+0.01(+25.00%)
Jul 25, 2016
0.0600
0.0600
0.0600
0.0600
298,400
-0.01(-7.69%)
Jul 22, 2016
0.0600
0.0650
0.0600
0.0650
779,332
+0.00(+0.00%)
Jul 21, 2016
0.0650
0.0650
0.0600
0.0650
147,688
+0.00(+0.00%)
Jul 20, 2016
0.0650
0.0650
0.0600
0.0650
204,000
+0.00(+0.00%)
Jul 19, 2016
0.0600
0.0700
0.0600
0.0650
829,269
+0.00(+0.00%)
Jul 18, 2016
0.0700
0.0700
0.0650
0.0650
186,575
-0.01(-7.14%)
Jul 15, 2016
0.0750
0.0750
0.0650
0.0700
603,250
-0.00(-6.67%)
Jul 14, 2016
0.0750
0.0750
0.0700
0.0750
401,500
+0.00(+0.00%)
Jul 13, 2016
0.0800
0.0850
0.0750
0.0750
253,000
+0.00(+0.00%)
Jul 12, 2016
0.0800
0.0800
0.0750
0.0750
664,000
-0.01(-6.25%)
Jul 11, 2016
0.0700
0.0850
0.0700
0.0800
1,359,600
+0.01(+14.29%)
Jul 08, 2016
0.0700
0.0700
0.0700
364,500
+0.00(+0.00%)
Jul 07, 2016
0.0700
0.0700
0.0650
0.0700
1,110,071
-0.01(-12.50%)
Jul 05, 2016
0.0800
0.0800
0.0800
0.0800
337,250
-0.01(-5.88%)
Jul 04, 2016
0.0800
0.0850
0.0800
0.0850
246,000
+0.00(+0.00%)
Jun 30, 2016
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jun 29, 2016
0.0850
0.0850
0.0800
0.0850
299,500
+0.01(+6.25%)
Jun 28, 2016
0.0800
0.0850
0.0700
0.0800
1,066,240
-0.01(-5.88%)
Jun 27, 2016
0.0900
0.0900
0.0850
0.0850
288,520
+0.00(+0.00%)
Jun 24, 2016
0.0950
0.0950
0.0800
0.0850
1,231,948
-0.01(-10.53%)
Jun 23, 2016
0.0950
0.1100
0.0950
0.0950
6,411,247
+0.00(+0.00%)
Jun 22, 2016
0.1000
0.1000
0.0900
0.0950
708,631
+0.00(+0.00%)
Jun 21, 2016
0.0950
0.1000
0.0950
0.0950
143,520
-0.01(-5.00%)
Jun 20, 2016
0.1000
0.1050
0.0950
0.1000
173,300
+0.00(+0.00%)
Jun 17, 2016
0.1050
0.1050
0.1000
0.1000
318,300
+0.00(+0.00%)
Jun 16, 2016
0.1050
0.1050
0.0950
0.1000
726,070
+0.00(+0.00%)
Jun 15, 2016
0.1100
0.1100
0.1000
0.1000
226,000
-0.01(-9.09%)
Jun 14, 2016
0.1100
0.1150
0.1000
0.1100
1,038,460
+0.00(+0.00%)
Jun 13, 2016
0.1050
0.1150
0.1050
0.1100
935,700
+0.00(+0.00%)
Jun 10, 2016
0.1100
0.1150
0.1000
0.1100
964,800
+0.01(+4.76%)
Jun 09, 2016
0.1100
0.1150
0.1000
0.1050
1,462,700
-0.01(-8.70%)
Jun 08, 2016
0.1300
0.1300
0.1100
0.1150
1,794,125
-0.01(-11.54%)
Jun 07, 2016
0.0950
0.1300
0.0800
0.1300
4,869,943
+0.04(+36.84%)
Jun 06, 2016
0.1000
0.1000
0.0900
0.0950
1,107,500
+0.00(+0.00%)
Jun 03, 2016
0.0950
0.1000
0.0900
0.0950
1,028,929
-0.01(-5.00%)
Jun 02, 2016
0.0950
0.1050
0.0950
0.1000
2,622,101
+0.01(+5.26%)
Jun 01, 2016
0.1000
0.1100
0.0950
0.0950
1,034,700
-0.01(-5.00%)
May 31, 2016
0.1200
0.1200
0.0950
0.1000
2,153,037
-0.02(-16.67%)
May 30, 2016
0.1300
0.1300
0.1200
0.1200
365,309
-0.01(-4.00%)
May 27, 2016
0.1350
0.1400
0.1250
0.1250
943,800
+0.00(+0.00%)
May 26, 2016
0.1300
0.1350
0.1250
0.1250
1,413,225
-0.02(-10.71%)
May 25, 2016
0.1400
0.1400
0.1250
0.1400
801,953
+0.00(+0.00%)
May 24, 2016
0.1300
0.1550
0.1200
0.1400
2,056,465
+0.01(+7.69%)
May 20, 2016
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
May 19, 2016
0.1200
0.1400
0.1050
0.1350
2,726,098
+0.01(+3.85%)
May 18, 2016
0.1500
0.1500
0.1200
0.1300
817,900
-0.01(-10.34%)
May 17, 2016
0.1500
0.1500
0.1400
0.1450
421,777
+0.01(+7.41%)
May 16, 2016
0.1550
0.1600
0.1350
0.1350
1,116,567
-0.02(-12.90%)
May 13, 2016
0.1600
0.1700
0.1450
0.1550
2,473,464
-0.01(-3.13%)
May 12, 2016
0.1450
0.1650
0.1450
0.1600
4,235,020
+0.02(+10.34%)
May 11, 2016
0.1400
0.1500
0.1300
0.1450
1,298,702
+0.00(+0.00%)
May 10, 2016
0.1550
0.1800
0.1400
0.1450
8,936,217
-0.01(-3.33%)
May 09, 2016
0.1150
0.1500
0.1150
0.1500
5,141,889
+0.03(+30.43%)
May 06, 2016
0.1150
0.1150
0.1050
0.1150
1,658,248
+0.00(+0.00%)
May 05, 2016
0.1000
0.1250
0.1000
0.1150
7,069,611
+0.01(+15.00%)
May 04, 2016
0.0900
0.1050
0.0900
0.1000
2,578,016
+0.01(+17.65%)
May 03, 2016
0.0800
0.0950
0.0800
0.0850
4,586,050
+0.01(+6.25%)
May 02, 2016
0.0700
0.0800
0.0700
0.0800
793,855
+0.01(+14.29%)
Apr 29, 2016
0.0700
0.0750
0.0700
0.0700
405,550
+0.00(+0.00%)
Apr 28, 2016
0.0750
0.0750
0.0700
0.0700
775,450
+0.00(+0.00%)
Apr 27, 2016
0.0750
0.0750
0.0700
0.0700
711,457
-0.00(-6.67%)
Apr 26, 2016
0.0900
0.0900
0.0700
0.0750
1,986,887
-0.01(-6.25%)
Apr 25, 2016
0.0700
0.0900
0.0700
0.0800
3,212,380
+0.01(+6.67%)
Apr 22, 2016
0.0800
0.0850
0.0700
0.0750
3,890,189
-0.01(-11.76%)
Apr 21, 2016
0.0900
0.0950
0.0750
0.0850
2,015,184
-0.00(-5.56%)
Apr 20, 2016
0.0850
0.1100
0.0750
0.0900
5,412,931
+0.00(+5.88%)
Apr 19, 2016
0.1150
0.1250
0.0800
0.0850
9,758,582
-0.04(-34.62%)
Apr 18, 2016
0.0950
0.1600
0.0900
0.1300
8,661,812
+0.06(+85.71%)
Apr 15, 2016
0.0400
0.0750
0.0400
0.0700
12,389,737
+0.03(+75.00%)
Apr 14, 2016
0.0450
0.0450
0.0400
0.0400
226,000
-0.00(-11.11%)
Apr 13, 2016
0.0400
0.0450
0.0400
0.0450
131,750
+0.00(+12.50%)
Apr 12, 2016
0.0400
0.0400
0.0350
0.0400
634,089
-0.00(-11.11%)
Apr 11, 2016
0.0450
0.0450
0.0400
0.0450
1,007,000
+0.00(+0.00%)
Apr 08, 2016
0.0400
0.0450
0.0400
0.0450
860,000
+0.00(+12.50%)
Apr 07, 2016
0.0400
0.0450
0.0400
0.0400
2,540,915
+0.00(+0.00%)
Apr 06, 2016
0.0400
0.0400
0.0350
0.0400
1,324,010
+0.00(+0.00%)
Apr 05, 2016
0.0350
0.0500
0.0350
0.0400
2,463,050
+0.00(+14.29%)
Apr 04, 2016
0.0300
0.0350
0.0300
0.0350
471,000
+0.01(+16.67%)
Apr 01, 2016
0.0300
0.0300
0.0300
0.0300
132,000
+0.00(+0.00%)
Mar 31, 2016
0.0250
0.0300
0.0250
0.0300
449,500
+0.01(+50.00%)
Mar 30, 2016
0.0200
0.0200
0.0200
0.0200
60,000
+0.00(+0.00%)
Mar 28, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 23, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 22, 2016
0.0200
0.0200
0.0200
0.0200
50,000
+0.00(+0.00%)
Mar 18, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 17, 2016
0.0200
0.0200
0.0200
0.0200
430,500
+0.00(+0.00%)
Mar 15, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 08, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 07, 2016
0.0200
0.0200
0.0200
0.0200
60,000
+0.00(+0.00%)
Mar 04, 2016
0.0200
0.0200
0.0200
0.0200
50,000
+0.01(+33.33%)
Mar 03, 2016
0.0200
0.0200
0.0150
0.0150
170,000
-0.01(-25.00%)
Mar 02, 2016
0.0200
0.0200
0.0200
0.0200
38,000
+0.00(+0.00%)
Mar 01, 2016
0.0200
0.0200
0.0200
0.0200
62,000
+0.00(+0.00%)
Feb 29, 2016
0.0150
0.0200
0.0150
0.0200
11,300
+0.00(+0.00%)
Feb 23, 2016
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
Feb 22, 2016
0.0150
0.0150
0.0150
0.0150
25,000
+0.00(+0.00%)
Feb 18, 2016
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Feb 12, 2016
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Feb 09, 2016
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Feb 05, 2016
0.0150
0.0150
0.0150
0
-0.01(-25.00%)
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.