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, 2020
0.1950
0.1950
0.1950
0.1950
20,000
-0.01(-2.50%)
Jan 29, 2020
0.2000
0.2000
0.2000
0
+0.02(+8.11%)
Jan 28, 2020
0.1950
0.1950
0.1850
0.1850
4,000
-0.01(-2.63%)
Jan 27, 2020
0.1950
0.1950
0.1900
0.1900
160,500
-0.01(-5.00%)
Jan 24, 2020
0.2000
0.2000
0.1900
0.2000
206,165
+0.01(+2.56%)
Jan 23, 2020
0.2000
0.2000
0.1950
0.1950
90,510
-0.01(-2.50%)
Jan 22, 2020
0.2000
0.2000
0.1950
0.2000
175,700
-0.01(-4.76%)
Jan 21, 2020
0.2000
0.2100
0.1950
0.2100
329,200
+0.00(+0.00%)
Jan 20, 2020
0.1950
0.2150
0.1950
0.2100
122,350
+0.01(+7.69%)
Jan 17, 2020
0.1800
0.1950
0.1750
0.1950
435,156
+0.02(+11.43%)
Jan 16, 2020
0.1950
0.1950
0.1750
0.1750
209,000
-0.01(-2.78%)
Jan 15, 2020
0.1750
0.1800
0.1750
0.1800
73,250
+0.01(+5.88%)
Jan 14, 2020
0.1800
0.1800
0.1700
0.1700
99,000
+0.00(+0.00%)
Jan 13, 2020
0.1800
0.1800
0.1700
0.1700
96,500
+0.00(+0.00%)
Jan 10, 2020
0.1700
0.1700
0.1700
0.1700
11,124
-0.00(-2.86%)
Jan 09, 2020
0.1900
0.1900
0.1750
0.1750
174,600
+0.00(+0.00%)
Jan 08, 2020
0.1850
0.1900
0.1750
0.1750
153,925
+0.00(+2.94%)
Jan 07, 2020
0.1800
0.1800
0.1700
0.1700
281,370
-0.02(-10.53%)
Jan 06, 2020
0.2250
0.2250
0.1900
0.1900
110,173
-0.03(-13.64%)
Jan 03, 2020
0.2050
0.2400
0.2050
0.2200
127,456
+0.01(+2.33%)
Jan 02, 2020
0.2250
0.2250
0.2000
0.2150
149,500
-0.02(-6.52%)
Dec 31, 2019
0.2300
0.2300
0.2300
0
+0.02(+6.98%)
Dec 30, 2019
0.2200
0.2300
0.2150
0.2150
80,150
-0.02(-8.51%)
Dec 27, 2019
0.2250
0.2400
0.2250
0.2350
56,000
+0.01(+6.82%)
Dec 24, 2019
0.2200
0.2200
0.2200
0
-0.01(-2.22%)
Dec 23, 2019
0.2350
0.2350
0.2250
0.2250
42,000
-0.01(-6.25%)
Dec 20, 2019
0.2350
0.2600
0.2300
0.2400
295,250
+0.01(+2.13%)
Dec 19, 2019
0.2350
0.2350
0.2350
0.2350
5,000
+0.00(+0.00%)
Dec 18, 2019
0.2400
0.2400
0.2350
0.2350
10,562
-0.01(-2.08%)
Dec 17, 2019
0.2300
0.2400
0.2300
0.2400
31,000
+0.01(+4.35%)
Dec 16, 2019
0.2350
0.2350
0.2250
0.2300
144,750
-0.00(-2.13%)
Dec 13, 2019
0.2250
0.2350
0.2250
0.2350
63,525
+0.00(+2.17%)
Dec 12, 2019
0.2300
0.2300
0.2300
0.2300
8,947
+0.01(+4.55%)
Dec 11, 2019
0.2500
0.2500
0.2200
0.2200
155,505
-0.04(-15.38%)
Dec 10, 2019
0.2450
0.2650
0.2300
0.2600
306,764
+0.09(+52.94%)
Nov 21, 2019
0.1700
0.1700
0.1700
0
-0.04(-19.05%)
Nov 20, 2019
0.2100
0.2100
0.2100
0.2100
4,500
+0.15(+250.00%)
Nov 19, 2019
0.0600
0.0600
0.0600
0.0600
455,500
+0.00(+0.00%)
Nov 18, 2019
0.0600
0.0600
0.0600
0.0600
104,000
+0.00(+0.00%)
Nov 15, 2019
0.0600
0.0600
0.0600
0.0600
111,000
-0.01(-7.69%)
Nov 14, 2019
0.0600
0.0650
0.0600
0.0650
27,000
+0.01(+8.33%)
Nov 13, 2019
0.0600
0.0600
0.0600
0.0600
63,250
+0.00(+0.00%)
Nov 12, 2019
0.0600
0.0600
0.0600
0.0600
6,206
+0.00(+0.00%)
Nov 06, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Nov 05, 2019
0.0550
0.0550
0.0550
0.0550
39,000
+0.00(+0.00%)
Nov 04, 2019
0.0550
0.0550
0.0550
0.0550
166,500
+0.00(+10.00%)
Nov 01, 2019
0.0500
0.0500
0.0500
0.0500
13,561
-0.00(-9.09%)
Oct 31, 2019
0.0550
0.0550
0.0550
0.0550
688,000
+0.00(+0.00%)
Oct 30, 2019
0.0550
0.0550
0.0550
0.0550
13,500
+0.00(+0.00%)
Oct 29, 2019
0.0500
0.0550
0.0500
0.0550
206,000
+0.01(+14.58%)
Oct 28, 2019
0.0500
0.0500
0.0480
0.0480
257,300
+0.00(+6.67%)
Oct 25, 2019
0.0450
0.0450
0.0450
0.0450
230,000
-0.01(-10.00%)
Oct 24, 2019
0.0500
0.0500
0.0500
0.0500
134,000
+0.00(+0.00%)
Oct 23, 2019
0.0550
0.0550
0.0450
0.0500
142,000
+0.00(+0.00%)
Oct 22, 2019
0.0500
0.0500
0.0450
0.0500
286,900
+0.01(+11.11%)
Oct 21, 2019
0.0500
0.0500
0.0450
0.0450
1,009,000
-0.01(-18.18%)
Oct 18, 2019
0.0550
0.0550
0.0550
0.0550
26,100
+0.00(+10.00%)
Oct 17, 2019
0.0500
0.0500
0.0500
0.0500
26,000
+0.00(+0.00%)
Oct 16, 2019
0.0550
0.0550
0.0500
0.0500
241,100
+0.00(+0.00%)
Oct 15, 2019
0.0500
0.0500
0.0500
0.0500
966,000
+0.00(+0.00%)
Oct 11, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Oct 10, 2019
0.0550
0.0550
0.0500
0.0500
93,641
+0.00(+0.00%)
Oct 08, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Oct 04, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 03, 2019
0.0600
0.0600
0.0500
0.0550
865,783
+0.00(+0.00%)
Oct 02, 2019
0.0600
0.0600
0.0550
0.0550
226,622
-0.00(-8.33%)
Oct 01, 2019
0.0650
0.0650
0.0600
0.0600
352,000
+0.00(+0.00%)
Sep 30, 2019
0.0650
0.0650
0.0600
0.0600
1,025,700
-0.01(-7.69%)
Sep 27, 2019
0.0650
0.0650
0.0650
0.0650
8,000
+0.00(+0.00%)
Sep 26, 2019
0.0650
0.0700
0.0650
0.0650
290,000
+0.00(+0.00%)
Sep 25, 2019
0.0650
0.0650
0.0650
0.0650
185,000
+0.00(+0.00%)
Sep 24, 2019
0.0600
0.0650
0.0600
0.0650
106,000
+0.01(+8.33%)
Sep 23, 2019
0.0600
0.0600
0.0600
0.0600
110,000
+0.00(+0.00%)
Sep 20, 2019
0.0600
0.0600
0.0600
0.0600
1,500
-0.01(-7.69%)
Sep 19, 2019
0.0650
0.0650
0.0650
0.0650
1,800
+0.01(+8.33%)
Sep 18, 2019
0.0650
0.0650
0.0600
0.0600
105,300
-0.01(-7.69%)
Sep 17, 2019
0.0650
0.0650
0.0650
0.0650
4,000
-0.01(-7.14%)
Sep 16, 2019
0.0700
0.0700
0.0700
0.0700
1,122,000
+0.00(+0.00%)
Sep 13, 2019
0.0700
0.0700
0.0700
0.0700
560,500
+0.00(+0.00%)
Sep 12, 2019
0.0650
0.0700
0.0650
0.0700
51,000
+0.01(+7.69%)
Sep 11, 2019
0.0600
0.0650
0.0600
0.0650
246,000
+0.01(+8.33%)
Sep 10, 2019
0.0600
0.0600
0.0600
0.0600
37,900
-0.01(-7.69%)
Sep 09, 2019
0.0650
0.0650
0.0650
0.0650
115,000
+0.01(+8.33%)
Sep 06, 2019
0.0600
0.0600
0.0600
0.0600
1,354,500
+0.00(+0.00%)
Sep 05, 2019
0.0650
0.0650
0.0600
0.0600
49,499
-0.01(-7.69%)
Sep 04, 2019
0.0600
0.0650
0.0600
0.0650
2,072,427
+0.01(+8.33%)
Sep 03, 2019
0.0650
0.0650
0.0600
0.0600
268,000
+0.00(+0.00%)
Aug 30, 2019
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Aug 29, 2019
0.0650
0.0650
0.0650
0.0650
539,050
+0.01(+8.33%)
Aug 28, 2019
0.0650
0.0650
0.0600
0.0600
628,000
-0.01(-7.69%)
Aug 27, 2019
0.0700
0.0700
0.0650
0.0650
623,000
+0.01(+8.33%)
Aug 26, 2019
0.0600
0.0600
0.0600
0.0600
111,500
+0.00(+0.00%)
Aug 23, 2019
0.0750
0.0750
0.0600
0.0600
817,703
-0.01(-7.69%)
Aug 22, 2019
0.0700
0.0700
0.0650
0.0650
418,000
+0.00(+0.00%)
Aug 21, 2019
0.0650
0.0650
0.0650
0.0650
5,000
+0.00(+0.00%)
Aug 20, 2019
0.0700
0.0700
0.0650
0.0650
88,261
+0.00(+0.00%)
Aug 19, 2019
0.0700
0.0700
0.0650
0.0650
581,000
+0.01(+8.33%)
Aug 16, 2019
0.0650
0.0650
0.0600
0.0600
110,000
-0.01(-14.29%)
Aug 15, 2019
0.0650
0.0700
0.0650
0.0700
112,000
+0.01(+7.69%)
Aug 14, 2019
0.0650
0.0700
0.0650
0.0650
155,519
+0.00(+0.00%)
Aug 13, 2019
0.0650
0.0650
0.0650
0.0650
285,000
+0.00(+0.00%)
Aug 12, 2019
0.0650
0.0700
0.0650
0.0650
608,627
-0.01(-7.14%)
Aug 09, 2019
0.0700
0.0750
0.0650
0.0700
247,750
+0.00(+0.00%)
Aug 08, 2019
0.0700
0.0700
0.0650
0.0700
285,263
+0.01(+7.69%)
Aug 07, 2019
0.0700
0.0700
0.0650
0.0650
102,260
+0.00(+0.00%)
Aug 06, 2019
0.0750
0.0750
0.0650
0.0650
450,350
-0.01(-13.33%)
Aug 02, 2019
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Aug 01, 2019
0.0800
0.0800
0.0800
0.0800
417,439
+0.01(+6.67%)
Jul 31, 2019
0.0750
0.0750
0.0750
0.0750
63,325
+0.00(+7.14%)
Jul 30, 2019
0.0700
0.0700
0.0650
0.0700
1,459,409
+0.00(+0.00%)
Jul 29, 2019
0.0800
0.0800
0.0700
0.0700
532,860
-0.01(-12.50%)
Jul 26, 2019
0.0800
0.0800
0.0800
0.0800
23,094
-0.01(-11.11%)
Jul 25, 2019
0.0850
0.0900
0.0850
0.0900
350,900
+0.00(+5.88%)
Jul 24, 2019
0.0850
0.0900
0.0850
0.0850
473,835
-0.00(-5.56%)
Jul 23, 2019
0.0900
0.0900
0.0900
252
+0.00(+0.00%)
Jul 22, 2019
0.0900
0.0900
0.0900
0.0900
150,000
+0.00(+5.88%)
Jul 19, 2019
0.0850
0.0850
0.0850
0.0850
230,300
-0.00(-5.56%)
Jul 18, 2019
0.0900
0.0900
0.0900
0.0900
305,000
+0.00(+5.88%)
Jul 17, 2019
0.0850
0.0850
0.0850
0.0850
108,000
-0.00(-5.56%)
Jul 16, 2019
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+5.88%)
Jul 15, 2019
0.0850
0.0900
0.0850
0.0850
120,600
-0.00(-5.56%)
Jul 12, 2019
0.0900
0.0900
0.0850
0.0900
496,500
+0.00(+0.00%)
Jul 11, 2019
0.0950
0.0950
0.0900
0.0900
326,766
-0.01(-5.26%)
Jul 10, 2019
0.0850
0.0950
0.0850
0.0950
174,431
+0.01(+5.56%)
Jul 09, 2019
0.0850
0.0900
0.0850
0.0900
50,000
+0.00(+0.00%)
Jul 08, 2019
0.0950
0.0950
0.0900
0.0900
123,000
+0.00(+0.00%)
Jul 05, 2019
0.0850
0.0950
0.0850
0.0900
758,889
+0.00(+5.88%)
Jul 04, 2019
0.0900
0.0900
0.0850
0.0850
34,655
-0.00(-5.56%)
Jul 03, 2019
0.0850
0.0900
0.0850
0.0900
166,000
+0.00(+0.00%)
Jul 02, 2019
0.0850
0.0900
0.0850
0.0900
172,900
+0.00(+5.88%)
Jun 28, 2019
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jun 27, 2019
0.0900
0.0900
0.0800
0.0800
380,150
-0.01(-5.88%)
Jun 26, 2019
0.0950
0.1000
0.0850
0.0850
706,379
-0.01(-10.53%)
Jun 25, 2019
0.0950
0.0950
0.0900
0.0950
64,009
+0.01(+5.56%)
Jun 24, 2019
0.0900
0.0900
0.0900
0.0900
494,254
+0.00(+0.00%)
Jun 21, 2019
0.0850
0.0950
0.0850
0.0900
389,919
-0.01(-5.26%)
Jun 20, 2019
0.0850
0.0950
0.0850
0.0950
142,500
+0.01(+11.76%)
Jun 19, 2019
0.0850
0.0900
0.0850
0.0850
88,999
+0.00(+0.00%)
Jun 18, 2019
0.0900
0.0900
0.0850
0.0850
666,700
-0.01(-10.53%)
Jun 17, 2019
0.0900
0.1100
0.0900
0.0950
897,043
+0.01(+18.75%)
Jun 14, 2019
0.0850
0.0900
0.0800
0.0800
272,744
-0.01(-5.88%)
Jun 13, 2019
0.0900
0.0900
0.0850
0.0850
49,936
-0.01(-10.53%)
Jun 12, 2019
0.0900
0.0950
0.0900
0.0950
41,000
+0.01(+11.76%)
Jun 11, 2019
0.0900
0.0900
0.0850
0.0850
150,563
-0.00(-5.56%)
Jun 10, 2019
0.0900
0.0900
0.0850
0.0900
241,000
+0.00(+0.00%)
Jun 07, 2019
0.0900
0.0950
0.0850
0.0900
776,000
-0.01(-5.26%)
Jun 06, 2019
0.0850
0.0950
0.0850
0.0950
365,320
+0.01(+18.75%)
Jun 05, 2019
0.0800
0.0800
0.0800
0.0800
140,500
+0.00(+0.00%)
Jun 04, 2019
0.0800
0.0800
0.0800
0.0800
225,000
+0.00(+0.00%)
Jun 03, 2019
0.0800
0.0800
0.0800
0.0800
186,184
+0.00(+0.00%)
May 31, 2019
0.0750
0.0850
0.0750
0.0800
626,983
+0.01(+6.67%)
May 30, 2019
0.0700
0.0800
0.0700
0.0750
160,665
+0.00(+0.00%)
May 29, 2019
0.0750
0.0800
0.0750
0.0750
452,000
-0.01(-6.25%)
May 28, 2019
0.0800
0.0850
0.0700
0.0800
1,243,037
+0.00(+0.00%)
May 27, 2019
0.0800
0.0850
0.0800
0.0800
120,030
-0.01(-5.88%)
May 24, 2019
0.0800
0.0850
0.0800
0.0850
252,000
+0.01(+6.25%)
May 23, 2019
0.0900
0.0900
0.0800
0.0800
575,700
-0.01(-5.88%)
May 22, 2019
0.0900
0.0900
0.0850
0.0850
132,000
-0.01(-10.53%)
May 21, 2019
0.0900
0.0950
0.0850
0.0950
489,839
+0.01(+5.56%)
May 17, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
May 16, 2019
0.0900
0.0900
0.0900
0.0900
584,500
+0.00(+0.00%)
May 15, 2019
0.0900
0.0900
0.0900
0.0900
29,000
+0.00(+0.00%)
May 14, 2019
0.0850
0.0950
0.0800
0.0900
604,000
+0.00(+5.88%)
May 13, 2019
0.0800
0.0850
0.0800
0.0850
78,000
+0.01(+6.25%)
May 10, 2019
0.0650
0.0800
0.0650
0.0800
629,435
+0.01(+14.29%)
May 09, 2019
0.0700
0.0700
0.0650
0.0700
327,303
+0.00(+0.00%)
May 08, 2019
0.0800
0.0800
0.0700
0.0700
577,612
-0.01(-12.50%)
May 07, 2019
0.0800
0.0800
0.0800
0.0800
147,583
+0.00(+0.00%)
May 06, 2019
0.0800
0.0800
0.0800
0.0800
87,000
-0.01(-5.88%)
May 03, 2019
0.0850
0.0900
0.0800
0.0850
252,513
+0.00(+0.00%)
May 02, 2019
0.0850
0.0850
0.0850
0.0850
156,000
+0.00(+0.00%)
May 01, 2019
0.0900
0.0900
0.0850
0.0850
345,800
-0.00(-5.56%)
Apr 30, 2019
0.0900
0.0950
0.0900
0.0900
374,964
+0.00(+5.88%)
Apr 29, 2019
0.0900
0.0900
0.0850
0.0850
477,850
+0.00(+0.00%)
Apr 26, 2019
0.0950
0.0950
0.0850
0.0850
874,825
-0.00(-5.56%)
Apr 25, 2019
0.0950
0.0950
0.0900
0.0900
99,550
-0.01(-5.26%)
Apr 24, 2019
0.0950
0.1100
0.0950
0.0950
783,387
+0.01(+5.56%)
Apr 23, 2019
0.1050
0.1050
0.0900
0.0900
1,252,495
-0.01(-10.00%)
Apr 22, 2019
0.1050
0.1100
0.1000
0.1000
550,789
+0.00(+0.00%)
Apr 18, 2019
0.1000
0.1000
0.1000
0
-0.01(-9.09%)
Apr 17, 2019
0.1100
0.1100
0.1000
0.1100
510,058
-0.01(-4.35%)
Apr 16, 2019
0.1000
0.1150
0.0950
0.1150
981,362
+0.01(+9.52%)
Apr 15, 2019
0.1100
0.1100
0.1000
0.1050
1,014,720
-0.01(-4.55%)
Apr 12, 2019
0.1150
0.1150
0.1000
0.1100
917,912
+0.00(+0.00%)
Apr 11, 2019
0.1100
0.1100
0.1050
0.1100
273,800
+0.00(+0.00%)
Apr 10, 2019
0.1100
0.1150
0.1050
0.1100
591,981
-0.01(-4.35%)
Apr 09, 2019
0.1250
0.1250
0.1100
0.1150
1,126,341
-0.00(-4.17%)
Apr 08, 2019
0.1300
0.1300
0.1200
0.1200
1,342,606
+0.00(+0.00%)
Apr 05, 2019
0.1300
0.1350
0.1100
0.1200
3,813,533
-0.01(-4.00%)
Apr 04, 2019
0.1250
0.1300
0.1200
0.1250
1,841,392
+0.01(+8.70%)
Apr 03, 2019
0.1050
0.1150
0.1050
0.1150
2,110,075
+0.01(+4.55%)
Apr 02, 2019
0.1150
0.1200
0.1050
0.1100
2,263,377
-0.01(-4.35%)
Apr 01, 2019
0.0950
0.1200
0.0850
0.1150
4,413,682
+0.03(+27.78%)
Mar 29, 2019
0.1000
0.1000
0.0900
0.0900
2,332,194
-0.01(-10.00%)
Mar 28, 2019
0.1100
0.1100
0.1000
0.1000
1,040,897
-0.01(-9.09%)
Mar 27, 2019
0.1200
0.1200
0.1000
0.1100
3,135,819
-0.01(-8.33%)
Mar 26, 2019
0.1400
0.1450
0.1200
0.1200
6,181,364
-0.03(-20.00%)
Mar 25, 2019
0.1300
0.1650
0.1250
0.1500
18,781,304
+0.05(+50.00%)
Mar 22, 2019
0.1100
0.1450
0.0850
0.1000
17,965,642
+0.05(+100.00%)
Mar 20, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Mar 19, 2019
0.0500
0.0550
0.0450
0.0550
1,205,822
+0.00(+10.00%)
Mar 18, 2019
0.0500
0.0500
0.0500
0.0500
250,000
+0.00(+0.00%)
Mar 15, 2019
0.0500
0.0500
0.0500
0.0500
141,000
-0.00(-9.09%)
Mar 14, 2019
0.0500
0.0550
0.0500
0.0550
151,088
+0.00(+10.00%)
Mar 13, 2019
0.0500
0.0550
0.0500
0.0500
799,111
+0.01(+11.11%)
Mar 12, 2019
0.0450
0.0450
0.0450
0.0450
250,000
+0.00(+0.00%)
Mar 11, 2019
0.0450
0.0450
0.0450
0.0450
135,000
+0.00(+12.50%)
Mar 08, 2019
0.0400
0.0400
0.0400
0.0400
25,000
-0.00(-11.11%)
Mar 07, 2019
0.0450
0.0450
0.0450
0.0450
539,066
-0.01(-10.00%)
Mar 06, 2019
0.0500
0.0500
0.0500
0.0500
510,000
+0.00(+0.00%)
Mar 05, 2019
0.0450
0.0500
0.0450
0.0500
372,000
+0.00(+0.00%)
Mar 04, 2019
0.0500
0.0550
0.0500
0.0500
667,500
+0.00(+0.00%)
Mar 01, 2019
0.0450
0.0500
0.0450
0.0500
65,000
+0.00(+0.00%)
Feb 28, 2019
0.0500
0.0500
0.0450
0.0500
729,000
+0.00(+0.00%)
Feb 27, 2019
0.0500
0.0500
0.0450
0.0500
291,000
+0.01(+11.11%)
Feb 26, 2019
0.0500
0.0550
0.0450
0.0450
285,200
-0.01(-18.18%)
Feb 25, 2019
0.0450
0.0550
0.0450
0.0550
1,563,200
+0.01(+22.22%)
Feb 22, 2019
0.0400
0.0500
0.0400
0.0450
1,676,766
+0.00(+12.50%)
Feb 21, 2019
0.0450
0.0450
0.0400
0.0400
351,000
-0.00(-11.11%)
Feb 20, 2019
0.0400
0.0450
0.0400
0.0450
1,119,350
+0.00(+12.50%)
Feb 19, 2019
0.0400
0.0400
0.0400
0.0400
938,000
+0.00(+0.00%)
Feb 15, 2019
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Feb 14, 2019
0.0350
0.0350
0.0350
0.0350
973,000
+0.00(+0.00%)
Feb 13, 2019
0.0350
0.0350
0.0350
0.0350
50,000
+0.00(+0.00%)
Feb 12, 2019
0.0300
0.0350
0.0300
0.0350
28,000
+0.00(+0.00%)
Feb 11, 2019
0.0350
0.0350
0.0350
0.0350
125,500
+0.00(+0.00%)
Feb 08, 2019
0.0350
0.0400
0.0350
0.0350
135,000
-0.00(-12.50%)
Feb 07, 2019
0.0400
0.0400
0.0400
0.0400
9,500
+0.00(+14.29%)
Feb 06, 2019
0.0400
0.0400
0.0350
0.0350
150,000
+0.00(+0.00%)
Feb 05, 2019
0.0350
0.0350
0.0350
0.0350
55,000
-0.00(-12.50%)
Feb 04, 2019
0.0350
0.0400
0.0300
0.0400
1,471,375
+0.00(+0.00%)
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.