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
Trans World Entertainment Corp
(NQ:
TWMC
)
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 (%)
Oct 31, 2019
3.060
3.190
2.880
2.940
66,901
-0.14(-4.55%)
Oct 30, 2019
2.960
3.110
2.800
3.080
46,176
+0.13(+4.41%)
Oct 29, 2019
3.320
3.350
2.880
2.950
101,872
-0.40(-11.94%)
Oct 28, 2019
3.620
3.650
3.300
3.350
90,209
-0.48(-12.53%)
Oct 25, 2019
4.170
5.100
3.733
3.830
438,900
-0.34(-8.15%)
Oct 24, 2019
3.600
4.200
3.300
4.170
123,131
+0.41(+10.90%)
Oct 23, 2019
3.428
4.200
3.428
3.760
201,934
+0.44(+13.25%)
Oct 22, 2019
3.670
3.670
3.310
3.320
34,995
-0.25(-7.00%)
Oct 21, 2019
3.430
3.800
3.260
3.570
136,190
+0.40(+12.62%)
Oct 18, 2019
3.105
3.428
3.020
3.170
23,000
+0.05(+1.60%)
Oct 17, 2019
3.220
3.220
3.010
3.120
37,800
-0.12(-3.70%)
Oct 16, 2019
3.300
3.337
3.016
3.240
53,630
-0.10(-2.99%)
Oct 15, 2019
3.270
4.570
2.900
3.340
544,476
+0.12(+3.73%)
Oct 14, 2019
3.000
3.250
2.850
3.220
175,499
+0.27(+9.15%)
Oct 11, 2019
2.703
3.120
2.703
2.950
54,000
+0.15(+5.36%)
Oct 10, 2019
3.020
3.020
2.664
2.800
72,502
+0.00(+0.00%)
Oct 09, 2019
2.850
3.000
2.760
2.800
37,511
-0.05(-1.75%)
Oct 08, 2019
2.876
2.920
2.740
2.850
24,674
-0.01(-0.35%)
Oct 07, 2019
2.818
2.963
2.800
2.860
15,120
+0.02(+0.70%)
Oct 04, 2019
2.990
3.025
2.810
2.840
44,500
-0.14(-4.70%)
Oct 03, 2019
2.770
3.170
2.620
2.980
167,182
+0.24(+8.76%)
Oct 02, 2019
2.830
2.980
2.700
2.740
50,361
-0.13(-4.53%)
Oct 01, 2019
2.890
2.970
2.840
2.870
16,251
-0.10(-3.37%)
Sep 30, 2019
2.960
3.010
2.815
2.970
51,246
-0.07(-2.30%)
Sep 27, 2019
3.170
3.350
2.980
3.040
101,800
-0.11(-3.46%)
Sep 26, 2019
2.900
3.250
2.882
3.149
105,040
+0.23(+7.84%)
Sep 25, 2019
2.970
3.000
2.580
2.920
58,320
-0.08(-2.67%)
Sep 24, 2019
3.060
3.140
2.950
3.000
26,856
-0.09(-2.91%)
Sep 23, 2019
3.200
3.210
2.970
3.090
43,423
-0.11(-3.44%)
Sep 20, 2019
3.150
3.240
3.000
3.200
69,700
+0.08(+2.56%)
Sep 19, 2019
2.920
3.250
2.920
3.120
126,142
+0.22(+7.59%)
Sep 18, 2019
3.050
3.100
2.860
2.900
142,393
+0.04(+1.40%)
Sep 17, 2019
3.480
3.480
2.860
2.860
83,540
-0.56(-16.37%)
Sep 16, 2019
3.550
3.550
3.260
3.420
36,523
+0.03(+0.88%)
Sep 13, 2019
3.520
3.550
3.390
3.390
18,200
-0.11(-3.14%)
Sep 12, 2019
3.540
3.610
3.420
3.500
21,012
-0.01(-0.28%)
Sep 11, 2019
3.230
3.720
3.230
3.510
88,771
+0.17(+5.09%)
Sep 10, 2019
3.590
3.630
3.200
3.340
20,509
-0.31(-8.49%)
Sep 09, 2019
3.620
3.720
3.400
3.650
15,021
+0.08(+2.35%)
Sep 06, 2019
3.490
3.732
3.400
3.566
31,800
+0.11(+3.07%)
Sep 05, 2019
3.610
3.700
3.380
3.460
21,634
-0.10(-2.83%)
Sep 04, 2019
3.520
3.750
3.427
3.561
36,896
+0.05(+1.44%)
Sep 03, 2019
3.720
3.950
3.440
3.510
33,933
-0.21(-5.77%)
Aug 30, 2019
3.980
3.981
3.612
3.725
60,300
-0.26(-6.41%)
Aug 29, 2019
4.660
4.680
3.120
3.980
504,223
-1.33(-25.05%)
Aug 28, 2019
5.280
5.640
5.200
5.310
135,631
+0.08(+1.53%)
Aug 27, 2019
5.360
5.780
5.210
5.230
61,804
-0.02(-0.38%)
Aug 26, 2019
5.190
6.170
5.120
5.250
58,259
+0.15(+2.94%)
Aug 23, 2019
5.243
5.310
5.085
5.100
13,800
+0.15(+3.03%)
Aug 22, 2019
4.680
5.400
4.600
4.950
51,145
+0.40(+8.79%)
Aug 21, 2019
4.860
5.090
4.430
4.550
18,611
-0.46(-9.18%)
Aug 20, 2019
5.640
5.700
4.900
5.010
22,637
-0.76(-13.17%)
Aug 19, 2019
5.720
6.000
5.500
5.770
25,191
-0.31(-5.16%)
Aug 16, 2019
5.400
7.880
5.400
6.084
159,100
+0.73(+13.72%)
Aug 15, 2019
5.030
5.680
4.610
5.350
57,994
+5.10(+2073.03%)
Aug 14, 2019
0.2545
0.2589
0.2440
0.2462
40,607
-0.01(-3.41%)
Aug 13, 2019
0.2442
0.2589
0.2400
0.2549
42,741
+0.01(+4.38%)
Aug 12, 2019
0.2533
0.2595
0.2400
0.2442
97,907
+0.00(+1.75%)
Aug 09, 2019
0.2794
0.2795
0.2400
0.2400
119,400
-0.03(-11.44%)
Aug 08, 2019
0.2800
0.2800
0.2657
0.2710
42,197
-0.01(-3.18%)
Aug 07, 2019
0.2801
0.2856
0.2550
0.2799
57,957
-0.01(-3.42%)
Aug 06, 2019
0.2899
0.2899
0.2801
0.2898
22,026
+0.00(+0.17%)
Aug 05, 2019
0.3050
0.3050
0.2690
0.2893
55,114
-0.00(-0.58%)
Aug 02, 2019
0.2911
0.3070
0.2901
0.2910
34,900
-0.01(-1.69%)
Aug 01, 2019
0.3090
0.3090
0.2960
0.2960
18,129
+0.00(+0.34%)
Jul 31, 2019
0.3047
0.3197
0.2950
0.2950
133,216
+0.00(+1.41%)
Jul 30, 2019
0.3072
0.3299
0.2900
0.2909
102,452
-0.00(-0.58%)
Jul 29, 2019
0.2970
0.3050
0.2900
0.2926
38,577
-0.00(-0.41%)
Jul 26, 2019
0.2968
0.3029
0.2900
0.2938
30,200
+0.00(+1.31%)
Jul 25, 2019
0.3000
0.3100
0.2750
0.2900
38,385
-0.01(-3.33%)
Jul 24, 2019
0.3000
0.3000
0.2800
0.3000
74,807
+0.01(+3.41%)
Jul 23, 2019
0.3100
0.3100
0.2800
0.2901
21,368
-0.01(-3.01%)
Jul 22, 2019
0.3223
0.3223
0.2900
0.2991
70,406
-0.01(-2.57%)
Jul 19, 2019
0.2800
0.3400
0.2755
0.3070
885,200
+0.03(+9.72%)
Jul 18, 2019
0.2959
0.2959
0.2705
0.2798
19,377
-0.00(-1.20%)
Jul 17, 2019
0.2785
0.2984
0.2705
0.2832
34,082
+0.00(+1.14%)
Jul 16, 2019
0.2900
0.3000
0.2800
0.2800
91,307
+0.01(+3.70%)
Jul 15, 2019
0.2800
0.3100
0.2700
0.2700
56,413
-0.02(-7.22%)
Jul 12, 2019
0.3000
0.3200
0.2800
0.2910
146,500
-0.01(-3.00%)
Jul 11, 2019
0.2742
0.3300
0.2693
0.3000
812,197
+0.03(+9.41%)
Jul 10, 2019
0.2799
0.2888
0.2600
0.2742
136,074
-0.01(-2.04%)
Jul 09, 2019
0.2977
0.2977
0.2700
0.2799
114,363
-0.01(-2.47%)
Jul 08, 2019
0.3000
0.3000
0.2801
0.2870
48,840
-0.00(-1.07%)
Jul 05, 2019
0.2831
0.3100
0.2742
0.2901
282,800
+0.02(+6.22%)
Jul 03, 2019
0.2600
0.2900
0.2500
0.2731
245,000
+0.01(+1.86%)
Jul 02, 2019
0.2770
0.2770
0.2602
0.2681
25,774
+0.00(+0.00%)
Jul 01, 2019
0.2550
0.2729
0.2550
0.2681
23,809
+0.02(+7.24%)
Jun 28, 2019
0.2930
0.2930
0.2500
0.2500
109,400
-0.01(-3.85%)
Jun 27, 2019
0.2940
0.2940
0.2600
0.2600
96,105
-0.02(-7.14%)
Jun 26, 2019
0.3000
0.3100
0.2800
0.2800
153,752
+0.00(+0.18%)
Jun 25, 2019
0.3100
0.3100
0.2750
0.2795
118,697
-0.02(-6.46%)
Jun 24, 2019
0.3100
0.3100
0.2911
0.2988
7,471
-0.01(-3.33%)
Jun 21, 2019
0.2900
0.3100
0.2873
0.3091
26,400
+0.01(+4.74%)
Jun 20, 2019
0.2800
0.3100
0.2800
0.2951
59,629
+0.00(+1.06%)
Jun 19, 2019
0.3000
0.3100
0.2851
0.2920
63,330
+0.00(+1.04%)
Jun 18, 2019
0.3078
0.3080
0.2801
0.2890
68,008
-0.01(-2.76%)
Jun 17, 2019
0.3200
0.3400
0.2800
0.2972
192,148
-0.02(-7.12%)
Jun 14, 2019
0.3400
0.3400
0.3089
0.3200
109,600
-0.03(-7.78%)
Jun 13, 2019
0.3467
0.3500
0.3150
0.3470
134,481
+0.01(+2.69%)
Jun 12, 2019
0.3100
0.3600
0.3020
0.3379
477,040
+0.04(+12.63%)
Jun 11, 2019
0.3500
0.3500
0.3000
0.3000
292,585
-0.06(-16.67%)
Jun 10, 2019
0.2700
0.3600
0.2700
0.3600
804,334
+0.09(+32.79%)
Jun 07, 2019
0.2800
0.3200
0.2651
0.2711
269,800
-0.00(-0.15%)
Jun 06, 2019
0.2740
0.2898
0.2633
0.2715
273,722
-0.00(-0.22%)
Jun 05, 2019
0.2899
0.4800
0.2621
0.2721
3,168,054
-0.01(-2.82%)
Jun 04, 2019
0.2800
0.3300
0.2600
0.2800
628,962
+0.00(+0.04%)
Jun 03, 2019
0.2950
0.3700
0.2600
0.2799
1,507,249
-0.02(-8.08%)
May 31, 2019
0.3196
0.3196
0.2805
0.3045
47,900
-0.02(-6.31%)
May 30, 2019
0.3000
0.3300
0.3000
0.3250
65,331
+0.01(+4.74%)
May 29, 2019
0.3305
0.3305
0.3000
0.3103
129,416
-0.03(-7.92%)
May 28, 2019
0.3400
0.3440
0.3300
0.3370
51,922
+0.01(+2.12%)
May 24, 2019
0.3500
0.3600
0.3300
0.3300
256,900
-0.07(-17.50%)
May 23, 2019
0.3300
0.4500
0.3300
0.4000
1,104,413
+0.07(+21.21%)
May 22, 2019
0.3302
0.3467
0.3300
0.3300
12,468
-0.00(-0.15%)
May 21, 2019
0.3316
0.3500
0.3300
0.3305
55,942
-0.00(-0.30%)
May 20, 2019
0.3300
0.3498
0.3300
0.3315
28,884
-0.01(-3.91%)
May 17, 2019
0.3500
0.3500
0.3300
0.3450
18,300
-0.01(-1.43%)
May 16, 2019
0.3400
0.3500
0.3250
0.3500
51,465
+0.01(+4.32%)
May 15, 2019
0.3900
0.3900
0.3300
0.3355
205,091
-0.04(-11.71%)
May 14, 2019
0.3500
0.4900
0.3300
0.3800
1,482,744
+0.03(+9.83%)
May 13, 2019
0.3250
0.3500
0.3250
0.3460
39,208
+0.00(+0.67%)
May 10, 2019
0.3300
0.3437
0.3193
0.3437
50,200
-0.02(-4.26%)
May 09, 2019
0.3412
0.3590
0.3030
0.3590
63,835
+0.01(+2.57%)
May 08, 2019
0.3500
0.3600
0.3400
0.3500
47,480
-0.01(-2.78%)
May 07, 2019
0.3628
0.3674
0.3380
0.3600
94,924
+0.02(+5.88%)
May 06, 2019
0.3400
0.3400
0.3237
0.3400
54,349
+0.03(+9.68%)
May 03, 2019
0.3215
0.3587
0.3080
0.3100
40,600
-0.01(-3.58%)
May 02, 2019
0.3411
0.3489
0.2910
0.3215
189,519
-0.02(-7.03%)
May 01, 2019
0.3602
0.3671
0.3400
0.3458
129,701
-0.01(-3.97%)
Apr 30, 2019
0.3660
0.3941
0.3202
0.3601
752,350
-0.08(-18.16%)
Apr 29, 2019
0.3000
0.4900
0.2900
0.4400
1,703,436
+0.14(+46.86%)
Apr 26, 2019
0.2900
0.3200
0.2802
0.2996
407,700
+0.01(+2.60%)
Apr 25, 2019
0.2885
0.3000
0.2810
0.2920
19,324
+0.00(+1.21%)
Apr 24, 2019
0.3200
0.3200
0.2800
0.2885
43,670
-0.02(-6.24%)
Apr 23, 2019
0.3124
0.3200
0.2901
0.3077
65,427
+0.01(+2.57%)
Apr 22, 2019
0.3080
0.3080
0.2950
0.3000
48,160
+0.01(+1.69%)
Apr 18, 2019
0.2890
0.3040
0.2800
0.2950
98,800
+0.01(+2.25%)
Apr 17, 2019
0.3090
0.3100
0.2800
0.2885
72,584
-0.01(-3.83%)
Apr 16, 2019
0.3300
0.3300
0.2800
0.3000
93,242
-0.01(-3.23%)
Apr 15, 2019
0.3367
0.3403
0.3100
0.3100
73,064
-0.02(-6.29%)
Apr 12, 2019
0.3400
0.3500
0.3300
0.3308
100,500
-0.01(-2.71%)
Apr 11, 2019
0.3500
0.3700
0.3200
0.3400
233,619
-0.01(-2.86%)
Apr 10, 2019
0.3479
0.3600
0.3100
0.3500
238,061
+0.01(+1.45%)
Apr 09, 2019
0.3600
0.3700
0.3450
0.3450
142,502
-0.01(-1.43%)
Apr 08, 2019
0.4100
0.4100
0.3400
0.3500
342,182
-0.05(-11.39%)
Apr 05, 2019
0.3700
0.6700
0.3600
0.3950
2,706,500
+0.06(+18.58%)
Apr 04, 2019
0.4200
0.4253
0.3319
0.3331
174,731
-0.08(-20.22%)
Apr 03, 2019
0.4251
0.4479
0.4101
0.4175
55,622
-0.03(-6.79%)
Apr 02, 2019
0.4020
0.4600
0.4000
0.4479
88,839
+0.05(+12.34%)
Apr 01, 2019
0.4300
0.4300
0.3939
0.3987
87,190
-0.02(-5.00%)
Mar 29, 2019
0.4480
0.5000
0.4000
0.4197
29,900
-0.03(-6.53%)
Mar 28, 2019
0.4768
0.4800
0.4480
0.4490
24,514
-0.03(-5.49%)
Mar 27, 2019
0.4751
0.4751
0.4643
0.4751
6,977
+0.00(+0.83%)
Mar 26, 2019
0.4721
0.4723
0.4497
0.4712
10,850
+0.02(+4.78%)
Mar 25, 2019
0.4600
0.4700
0.4408
0.4497
3,618
+0.01(+3.33%)
Mar 22, 2019
0.4720
0.4768
0.4229
0.4352
8,100
-0.02(-4.54%)
Mar 21, 2019
0.4744
0.4900
0.4200
0.4559
43,330
-0.03(-6.96%)
Mar 20, 2019
0.4900
0.5100
0.4800
0.4900
16,760
-0.02(-3.92%)
Mar 19, 2019
0.4900
0.5100
0.4600
0.5100
11,910
-0.00(-0.02%)
Mar 18, 2019
0.4700
0.5101
0.4423
0.5101
41,292
+0.00(+0.00%)
Mar 15, 2019
0.5523
0.6000
0.4971
0.5101
57,700
-0.04(-7.64%)
Mar 14, 2019
0.4000
0.5800
0.4000
0.5523
165,120
+0.10(+21.65%)
Mar 13, 2019
0.3900
0.6100
0.3900
0.4540
535,848
+0.06(+16.41%)
Mar 12, 2019
0.4500
0.4500
0.3900
0.3900
114,423
-0.06(-12.95%)
Mar 11, 2019
0.4700
0.4724
0.4350
0.4480
49,450
-0.01(-2.61%)
Mar 08, 2019
0.5200
0.5200
0.4500
0.4600
86,600
-0.08(-14.02%)
Mar 07, 2019
0.4543
1.000
0.4543
0.5350
1,118,665
+0.09(+18.89%)
Mar 06, 2019
0.4500
0.4700
0.4500
0.4500
20,276
-0.00(-0.66%)
Mar 05, 2019
0.4630
0.4818
0.4520
0.4530
7,389
-0.02(-3.88%)
Mar 04, 2019
0.4850
0.4878
0.4625
0.4713
9,152
+0.00(+0.28%)
Mar 01, 2019
0.4900
0.5000
0.4600
0.4700
31,100
+0.00(+0.00%)
Feb 28, 2019
0.4910
0.5160
0.4700
0.4700
8,487
-0.02(-4.95%)
Feb 27, 2019
0.5164
0.5327
0.4911
0.4945
33,115
-0.01(-1.10%)
Feb 26, 2019
0.5201
0.5528
0.5000
0.5000
82,044
-0.04(-7.41%)
Feb 25, 2019
0.5300
0.5400
0.5100
0.5400
2,641
+0.01(+1.89%)
Feb 22, 2019
0.5500
0.5500
0.5300
0.5300
20,700
-0.02(-3.64%)
Feb 21, 2019
0.5500
0.5500
0.5470
0.5500
22,604
-0.00(-0.02%)
Feb 20, 2019
0.5728
0.5728
0.5501
0.5501
14,413
-0.02(-3.37%)
Feb 19, 2019
0.5752
0.5752
0.5693
0.5693
33,045
-0.00(-0.12%)
Feb 15, 2019
0.6000
0.6200
0.5700
0.5700
4,300
-0.01(-2.06%)
Feb 14, 2019
0.6010
0.6425
0.5820
0.5820
12,579
-0.02(-3.00%)
Feb 13, 2019
0.6000
0.6000
0.5831
0.6000
41,486
+0.02(+3.63%)
Feb 12, 2019
0.5850
0.5850
0.5790
0.5790
7,220
-0.01(-1.03%)
Feb 11, 2019
0.6181
0.6298
0.5850
0.5850
15,496
-0.01(-1.68%)
Feb 08, 2019
0.6000
0.6600
0.5950
0.5950
12,900
-0.03(-4.03%)
Feb 07, 2019
0.5800
0.6200
0.5800
0.6200
33,608
+0.03(+5.26%)
Feb 06, 2019
0.6600
0.6600
0.5850
0.5890
16,084
-0.04(-5.61%)
Feb 05, 2019
0.6000
0.6240
0.6000
0.6240
23,723
+0.02(+4.00%)
Feb 04, 2019
0.6002
0.6002
0.5900
0.6000
25,093
+0.01(+1.69%)
Feb 01, 2019
0.6200
0.6200
0.5900
0.5900
43,800
+0.01(+0.85%)
Jan 31, 2019
0.6100
0.6100
0.5850
0.5850
10,459
-0.01(-2.01%)
Jan 30, 2019
0.5857
0.6480
0.5857
0.5970
31,047
-0.00(-0.50%)
Jan 29, 2019
0.6229
0.6490
0.5868
0.6000
11,591
+0.00(+0.17%)
Jan 28, 2019
0.6219
0.6680
0.5940
0.5990
11,494
+0.01(+1.53%)
Jan 25, 2019
0.6300
0.6300
0.5900
0.5900
5,400
-0.07(-10.61%)
Jan 24, 2019
0.6600
0.6700
0.6600
0.6600
2,197
+0.05(+8.80%)
Jan 23, 2019
0.6000
0.6500
0.5830
0.6066
112,656
+0.01(+1.10%)
Jan 22, 2019
0.6000
0.6492
0.5865
0.6000
52,728
+0.00(+0.00%)
Jan 18, 2019
0.6300
0.6300
0.5900
0.6000
64,700
-0.03(-4.25%)
Jan 17, 2019
0.6266
0.6300
0.6266
0.6266
12,449
-0.00(-0.54%)
Jan 16, 2019
0.6300
0.6300
0.6266
0.6300
3,770
+0.00(+0.57%)
Jan 15, 2019
0.6300
0.6300
0.5870
0.6264
8,566
-0.02(-3.63%)
Jan 14, 2019
0.5830
0.6500
0.5830
0.6500
11,120
-0.02(-2.99%)
Jan 11, 2019
0.5800
0.6700
0.5800
0.6700
2,300
+0.09(+14.92%)
Jan 10, 2019
0.6000
0.6302
0.5830
0.5830
3,786
-0.00(-0.38%)
Jan 09, 2019
0.6700
0.6700
0.5830
0.5852
7,425
-0.05(-8.56%)
Jan 08, 2019
0.6400
0.6400
0.6300
0.6400
9,164
+0.03(+4.56%)
Jan 07, 2019
0.6121
0.6121
0.6121
0.6121
616
-0.02(-2.84%)
Jan 04, 2019
0.6500
0.6700
0.5700
0.6300
18,900
-0.04(-5.97%)
Jan 03, 2019
0.6840
0.6840
0.6500
0.6700
22,020
-0.01(-2.05%)
Jan 02, 2019
0.6450
0.6972
0.6450
0.6840
9,852
+0.05(+8.57%)
Dec 31, 2018
0.6200
0.6600
0.5300
0.6300
50,400
+0.02(+3.28%)
Dec 28, 2018
0.5730
0.6100
0.5150
0.6100
115,500
+0.04(+6.27%)
Dec 27, 2018
0.6000
0.6000
0.5225
0.5740
14,303
-0.04(-5.90%)
Dec 26, 2018
0.6001
0.6280
0.6001
0.6100
12,462
-0.04(-6.15%)
Dec 24, 2018
0.6000
0.6500
0.6000
0.6500
1,400
+0.00(+0.00%)
Dec 21, 2018
0.7000
0.7000
0.6500
0.6500
1,100
-0.03(-4.55%)
Dec 20, 2018
0.7380
0.7380
0.6620
0.6810
5,870
-0.06(-7.97%)
Dec 19, 2018
0.7400
0.7400
0.7200
0.7400
1,855
+0.01(+0.82%)
Dec 18, 2018
0.7000
0.7380
0.7000
0.7340
8,452
+0.02(+2.93%)
Dec 17, 2018
0.7000
0.7380
0.7000
0.7131
12,331
+0.03(+4.10%)
Dec 14, 2018
0.7150
0.7380
0.6500
0.6850
25,700
-0.03(-4.86%)
Dec 13, 2018
0.6800
0.7400
0.6800
0.7200
29,574
+0.01(+1.37%)
Dec 12, 2018
0.8601
0.8922
0.7000
0.7103
65,940
-0.19(-20.92%)
Dec 11, 2018
0.8850
0.9005
0.8850
0.8982
11,134
+0.05(+5.66%)
Dec 10, 2018
0.9700
0.9700
0.8131
0.8501
7,779
-0.12(-12.36%)
Dec 07, 2018
1.000
1.000
0.9700
0.9700
900
+0.00(+0.00%)
Dec 06, 2018
0.9700
1.000
0.9700
0.9700
4,831
-0.03(-3.00%)
Dec 04, 2018
0.9800
1.000
0.9800
1.000
1,500
+0.02(+2.04%)
Dec 03, 2018
1.000
1.000
0.9700
0.9800
7,467
+0.00(+0.00%)
Nov 30, 2018
1.020
1.020
0.9800
0.9800
6,200
-0.05(-4.85%)
Nov 29, 2018
1.030
1.055
1.000
1.030
7,458
+0.01(+0.98%)
Nov 28, 2018
1.030
1.070
1.010
1.020
16,710
-0.02(-1.92%)
Nov 27, 2018
1.020
1.040
1.014
1.040
2,381
+0.02(+1.96%)
Nov 26, 2018
1.020
1.040
1.010
1.020
21,827
+0.01(+0.99%)
Nov 23, 2018
1.000
1.010
1.000
1.010
3,400
-0.00(-0.49%)
Nov 21, 2018
1.015
1.015
1.015
0
+0.00(+0.50%)
Nov 20, 2018
1.010
1.050
1.010
1.010
19,553
-0.01(-0.83%)
Nov 19, 2018
1.050
1.050
1.018
1.018
2,124
+0.02(+1.85%)
Nov 16, 2018
1.060
1.060
1.000
1.000
22,900
-0.06(-5.66%)
Nov 15, 2018
1.080
1.180
1.060
1.060
6,594
-0.02(-1.85%)
Nov 14, 2018
1.100
1.210
1.080
1.080
14,949
-0.03(-2.70%)
Nov 13, 2018
1.150
1.170
1.110
1.110
35,903
-0.09(-7.50%)
Nov 12, 2018
1.190
1.200
1.190
1.200
14,955
+0.02(+1.69%)
Nov 09, 2018
1.300
1.400
1.150
1.180
27,400
-0.11(-8.53%)
Nov 08, 2018
1.150
1.300
1.150
1.290
24,104
+0.14(+12.17%)
Nov 07, 2018
1.140
1.150
1.140
1.150
6,206
+0.01(+0.88%)
Nov 06, 2018
1.110
1.144
1.110
1.140
17,385
+0.03(+2.70%)
Nov 05, 2018
1.150
1.150
1.050
1.110
7,672
-0.03(-2.63%)
Nov 02, 2018
1.080
1.140
1.020
1.140
15,700
+0.11(+10.68%)
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.