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
Benchmark Metals Inc
(TSV:
BNCH
)
0.2500
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Aug 24, 2023
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 30, 2020
0.9900
1.050
0.9800
0.9900
153,528
-0.03(-2.94%)
Oct 29, 2020
0.8300
1.060
0.8300
1.020
1,285,601
+0.17(+20.00%)
Oct 28, 2020
0.9300
0.9300
0.8300
0.8500
761,858
-0.12(-12.37%)
Oct 27, 2020
0.9500
0.9700
0.9100
0.9700
241,700
+0.04(+4.30%)
Oct 26, 2020
0.9400
1.010
0.9300
0.9300
128,107
-0.03(-3.12%)
Oct 23, 2020
0.9500
0.9600
0.9400
0.9600
197,313
+0.00(+0.00%)
Oct 22, 2020
1.010
1.020
0.9500
0.9600
567,093
-0.06(-5.88%)
Oct 21, 2020
1.090
1.100
1.020
1.020
180,491
-0.06(-5.56%)
Oct 20, 2020
1.130
1.160
1.080
1.080
197,404
-0.04(-3.57%)
Oct 19, 2020
1.150
1.170
1.120
1.120
108,659
-0.01(-0.88%)
Oct 16, 2020
1.200
1.200
1.100
1.130
194,263
-0.07(-5.83%)
Oct 15, 2020
1.120
1.200
1.100
1.200
261,708
+0.05(+4.35%)
Oct 14, 2020
1.180
1.180
1.130
1.150
151,390
-0.01(-0.86%)
Oct 13, 2020
1.160
1.170
1.100
1.160
317,560
-0.04(-3.33%)
Oct 09, 2020
1.200
1.200
1.200
0
+0.08(+7.14%)
Oct 08, 2020
1.200
1.240
1.120
1.120
179,790
-0.08(-6.67%)
Oct 07, 2020
1.190
1.210
1.140
1.200
229,764
+0.00(+0.00%)
Oct 06, 2020
1.270
1.300
1.080
1.200
515,360
-0.06(-4.76%)
Oct 05, 2020
1.250
1.300
1.230
1.260
161,277
+0.03(+2.44%)
Oct 02, 2020
1.310
1.320
1.160
1.230
329,566
-0.06(-4.65%)
Oct 01, 2020
1.280
1.360
1.270
1.290
291,694
+0.04(+3.20%)
Sep 30, 2020
1.300
1.300
1.200
1.250
350,029
-0.05(-3.85%)
Sep 29, 2020
1.250
1.300
1.240
1.300
179,472
+0.05(+4.00%)
Sep 28, 2020
1.310
1.310
1.230
1.250
5,220,302
+0.01(+0.81%)
Sep 25, 2020
1.190
1.310
1.180
1.240
265,406
+0.08(+6.90%)
Sep 24, 2020
1.070
1.160
1.030
1.160
494,415
+0.04(+3.57%)
Sep 23, 2020
1.230
1.250
1.090
1.120
282,618
-0.15(-11.81%)
Sep 22, 2020
1.270
1.290
1.240
1.270
56,831
-0.02(-1.55%)
Sep 21, 2020
1.300
1.320
1.190
1.290
267,065
-0.04(-3.01%)
Sep 18, 2020
1.370
1.390
1.320
1.330
126,171
-0.08(-5.67%)
Sep 17, 2020
1.420
1.420
1.380
1.410
105,075
-0.07(-4.73%)
Sep 16, 2020
1.480
1.480
1.430
1.480
335,183
+0.03(+2.07%)
Sep 15, 2020
1.480
1.480
1.400
1.450
313,754
+0.03(+2.11%)
Sep 14, 2020
1.400
1.430
1.370
1.420
244,075
+0.04(+2.90%)
Sep 11, 2020
1.350
1.390
1.340
1.380
69,022
+0.03(+2.22%)
Sep 10, 2020
1.410
1.450
1.310
1.350
602,827
-0.04(-2.88%)
Sep 09, 2020
1.360
1.440
1.350
1.390
171,935
-0.02(-1.42%)
Sep 08, 2020
1.320
1.410
1.290
1.410
322,289
+0.02(+1.44%)
Sep 04, 2020
1.390
1.390
1.390
0
-0.02(-1.42%)
Sep 03, 2020
1.420
1.450
1.320
1.410
337,396
-0.04(-2.76%)
Sep 02, 2020
1.510
1.520
1.390
1.450
824,532
+0.06(+4.32%)
Sep 01, 2020
1.450
1.470
1.340
1.390
280,389
-0.02(-1.42%)
Aug 31, 2020
1.500
1.500
1.390
1.410
617,717
-0.07(-4.73%)
Aug 28, 2020
1.400
1.500
1.350
1.480
873,044
+0.12(+8.82%)
Aug 27, 2020
1.340
1.400
1.280
1.360
548,109
+0.19(+16.24%)
Aug 26, 2020
1.120
1.250
1.090
1.170
337,075
+0.04(+3.54%)
Aug 25, 2020
1.070
1.140
1.030
1.130
775,046
-0.01(-0.88%)
Aug 24, 2020
1.200
1.240
1.120
1.140
466,602
-0.12(-9.52%)
Aug 21, 2020
1.170
1.280
1.150
1.260
1,007,762
-0.04(-3.08%)
Aug 20, 2020
1.350
1.380
1.210
1.300
785,616
-0.12(-8.45%)
Aug 19, 2020
1.450
1.470
1.380
1.420
237,074
+0.00(+0.00%)
Aug 18, 2020
1.460
1.510
1.370
1.420
385,611
-0.04(-2.74%)
Aug 17, 2020
1.440
1.500
1.380
1.460
331,311
+0.05(+3.55%)
Aug 14, 2020
1.500
1.550
1.340
1.410
362,667
-0.07(-4.73%)
Aug 13, 2020
1.430
1.490
1.400
1.480
642,733
+0.25(+20.33%)
Aug 12, 2020
1.450
1.480
1.200
1.230
802,809
-0.24(-16.33%)
Aug 11, 2020
1.460
1.520
1.420
1.470
957,522
-0.15(-9.26%)
Aug 10, 2020
1.440
1.640
1.440
1.620
1,785,669
+0.25(+18.25%)
Aug 07, 2020
1.290
1.400
1.230
1.370
1,037,324
+0.11(+8.73%)
Aug 06, 2020
1.240
1.280
1.170
1.260
2,174,413
+0.16(+14.55%)
Aug 05, 2020
1.110
1.130
1.050
1.100
736,677
+0.02(+1.85%)
Aug 04, 2020
1.030
1.090
1.020
1.080
742,977
+0.08(+8.00%)
Jul 31, 2020
1.000
1.000
1.000
0
+0.01(+1.01%)
Jul 30, 2020
0.9600
1.000
0.9300
0.9900
300,882
+0.02(+2.06%)
Jul 29, 2020
1.000
1.010
0.9500
0.9700
297,597
-0.02(-2.02%)
Jul 28, 2020
1.000
1.010
0.9400
0.9900
428,018
-0.03(-2.94%)
Jul 27, 2020
1.020
1.050
0.9300
1.020
1,328,491
+0.16(+18.60%)
Jul 24, 2020
0.8300
0.9200
0.8200
0.8600
986,233
+0.08(+10.26%)
Jul 23, 2020
0.8100
0.8100
0.7700
0.7800
592,329
+0.02(+2.63%)
Jul 22, 2020
0.7300
0.7800
0.7200
0.7600
676,912
+0.04(+5.56%)
Jul 21, 2020
0.7300
0.7700
0.7100
0.7200
512,437
-0.01(-1.37%)
Jul 20, 2020
0.7100
0.7300
0.7000
0.7300
294,789
+0.03(+4.29%)
Jul 17, 2020
0.6700
0.7300
0.6600
0.7000
377,379
+0.04(+6.06%)
Jul 16, 2020
0.6800
0.7000
0.6400
0.6600
224,854
-0.01(-1.49%)
Jul 15, 2020
0.6700
0.7000
0.6600
0.6700
128,248
-0.01(-1.47%)
Jul 14, 2020
0.6600
0.6800
0.5400
0.6800
373,555
+0.01(+1.49%)
Jul 13, 2020
0.7000
0.7300
0.6500
0.6700
306,998
-0.04(-5.63%)
Jul 10, 2020
0.7100
0.7200
0.6700
0.7100
194,122
+0.01(+1.43%)
Jul 09, 2020
0.6800
0.7300
0.6700
0.7000
881,732
+0.03(+4.48%)
Jul 08, 2020
0.6300
0.6700
0.6100
0.6700
644,750
+0.05(+8.06%)
Jul 07, 2020
0.6200
0.6600
0.6100
0.6200
303,887
+0.00(+0.00%)
Jul 06, 2020
0.6400
0.6800
0.6000
0.6200
909,689
+0.00(+0.00%)
Jul 03, 2020
0.6300
0.6400
0.6100
0.6200
444,314
+0.04(+6.90%)
Jul 02, 2020
0.5600
0.6300
0.5500
0.5800
955,201
+0.05(+9.43%)
Jun 30, 2020
0.5300
0.5300
0.5300
0
-0.01(-1.85%)
Jun 29, 2020
0.4950
0.5500
0.4950
0.5400
710,495
+0.05(+10.20%)
Jun 26, 2020
0.4500
0.4900
0.4500
0.4900
379,962
+0.04(+8.89%)
Jun 25, 2020
0.4500
0.4550
0.4200
0.4500
207,161
-0.01(-1.10%)
Jun 24, 2020
0.4500
0.4650
0.4400
0.4550
91,947
+0.00(+0.00%)
Jun 23, 2020
0.4450
0.4600
0.4450
0.4550
476,442
+0.02(+3.41%)
Jun 22, 2020
0.4300
0.4500
0.4300
0.4400
264,350
+0.02(+4.76%)
Jun 19, 2020
0.4200
0.4200
0.4100
0.4200
297,285
+0.01(+1.20%)
Jun 18, 2020
0.3800
0.4200
0.3800
0.4150
1,016,772
+0.04(+12.16%)
Jun 17, 2020
0.3700
0.3800
0.3650
0.3700
156,044
+0.01(+1.37%)
Jun 16, 2020
0.3650
0.3700
0.3600
0.3650
88,959
+0.01(+1.39%)
Jun 15, 2020
0.3600
0.3700
0.3550
0.3600
29,050
-0.01(-2.70%)
Jun 12, 2020
0.3800
0.3850
0.3600
0.3700
106,035
+0.00(+0.00%)
Jun 11, 2020
0.3850
0.3850
0.3700
0.3700
319,589
-0.01(-1.33%)
Jun 10, 2020
0.3750
0.3850
0.3750
0.3750
327,750
-0.01(-1.32%)
Jun 09, 2020
0.3550
0.3850
0.3550
0.3800
513,919
+0.02(+4.11%)
Jun 08, 2020
0.3550
0.3650
0.3500
0.3650
149,100
+0.00(+0.00%)
Jun 05, 2020
0.3400
0.3650
0.3400
0.3650
205,500
+0.01(+2.82%)
Jun 04, 2020
0.3450
0.3550
0.3400
0.3550
142,900
+0.01(+2.90%)
Jun 03, 2020
0.3400
0.3500
0.3350
0.3450
100,605
+0.00(+0.00%)
Jun 02, 2020
0.3450
0.3450
0.3300
0.3450
145,500
+0.00(+0.00%)
Jun 01, 2020
0.3500
0.3500
0.3400
0.3450
212,500
-0.01(-1.43%)
May 29, 2020
0.3600
0.3600
0.3450
0.3500
172,998
-0.01(-2.78%)
May 28, 2020
0.3500
0.3600
0.3500
0.3600
79,000
+0.02(+5.88%)
May 27, 2020
0.3450
0.3450
0.3350
0.3400
114,554
-0.01(-2.86%)
May 26, 2020
0.3700
0.3700
0.3500
0.3500
182,819
-0.02(-4.11%)
May 25, 2020
0.3550
0.3650
0.3550
0.3650
129,722
+0.01(+1.39%)
May 22, 2020
0.3700
0.3700
0.3600
0.3600
111,500
+0.00(+0.00%)
May 21, 2020
0.3650
0.3650
0.3550
0.3600
146,000
-0.01(-2.70%)
May 20, 2020
0.3850
0.3950
0.3600
0.3700
369,230
-0.01(-2.63%)
May 19, 2020
0.3700
0.3800
0.3700
0.3800
57,650
+0.02(+4.11%)
May 15, 2020
0.3650
0.3650
0.3650
0
+0.03(+10.61%)
May 14, 2020
0.3200
0.3400
0.3200
0.3300
33,650
-0.01(-2.94%)
May 13, 2020
0.3350
0.3400
0.3350
0.3400
14,300
+0.02(+6.25%)
May 12, 2020
0.3250
0.3250
0.3200
0.3200
119,666
-0.01(-1.54%)
May 11, 2020
0.3200
0.3300
0.3200
0.3250
171,300
+0.01(+1.56%)
May 08, 2020
0.3250
0.3250
0.3100
0.3200
146,890
-0.01(-3.03%)
May 07, 2020
0.3300
0.3300
0.3250
0.3300
36,000
+0.00(+0.00%)
May 06, 2020
0.3250
0.3300
0.3200
0.3300
105,333
+0.01(+1.54%)
May 05, 2020
0.3400
0.3400
0.3250
0.3250
162,400
-0.02(-4.41%)
May 04, 2020
0.3450
0.3450
0.3300
0.3400
56,680
-0.01(-2.86%)
May 01, 2020
0.3500
0.3500
0.3500
0.3500
15,000
+0.01(+4.48%)
Apr 30, 2020
0.3300
0.3400
0.3300
0.3350
47,500
+0.01(+3.08%)
Apr 29, 2020
0.3350
0.3500
0.3250
0.3250
54,500
+0.00(+0.00%)
Apr 28, 2020
0.3500
0.3550
0.3250
0.3250
198,600
-0.02(-5.80%)
Apr 27, 2020
0.3250
0.3450
0.3250
0.3450
34,000
+0.02(+7.81%)
Apr 24, 2020
0.3300
0.3400
0.3200
0.3200
122,382
-0.01(-1.54%)
Apr 23, 2020
0.3000
0.3250
0.3000
0.3250
196,746
+0.04(+12.07%)
Apr 22, 2020
0.3000
0.3000
0.2900
0.2900
70,514
+0.01(+1.75%)
Apr 21, 2020
0.2900
0.2950
0.2850
0.2850
85,950
-0.02(-5.00%)
Apr 20, 2020
0.2900
0.3000
0.2900
0.3000
252,000
+0.01(+3.45%)
Apr 17, 2020
0.2950
0.3000
0.2900
0.2900
493,381
-0.01(-3.33%)
Apr 16, 2020
0.3000
0.3100
0.2950
0.3000
152,725
+0.01(+3.45%)
Apr 15, 2020
0.3300
0.3300
0.2900
0.2900
157,341
-0.03(-9.38%)
Apr 14, 2020
0.2950
0.3300
0.2950
0.3200
121,176
+0.03(+10.34%)
Apr 13, 2020
0.2700
0.2900
0.2650
0.2900
134,700
+0.02(+7.41%)
Apr 09, 2020
0.2700
0.2700
0.2700
0
-0.01(-1.82%)
Apr 08, 2020
0.2500
0.2750
0.2500
0.2750
62,000
+0.02(+5.77%)
Apr 07, 2020
0.2500
0.2600
0.2500
0.2600
102,825
+0.02(+6.12%)
Apr 06, 2020
0.2600
0.2600
0.2400
0.2450
41,353
-0.01(-3.92%)
Apr 03, 2020
0.2600
0.2700
0.2550
0.2550
118,676
-0.02(-7.27%)
Apr 02, 2020
0.2450
0.2800
0.2450
0.2750
78,300
+0.04(+14.58%)
Apr 01, 2020
0.2450
0.2450
0.2400
0.2400
101,166
-0.01(-4.00%)
Mar 31, 2020
0.2500
0.2500
0.2400
0.2500
58,284
+0.01(+2.04%)
Mar 30, 2020
0.2400
0.2450
0.2400
0.2450
10,540
+0.01(+2.08%)
Mar 27, 2020
0.2600
0.2600
0.2400
0.2400
36,500
-0.04(-12.73%)
Mar 26, 2020
0.2800
0.2850
0.2750
0.2750
23,900
+0.01(+1.85%)
Mar 25, 2020
0.2700
0.2750
0.2700
0.2700
234,900
+0.02(+5.88%)
Mar 24, 2020
0.2500
0.2900
0.2500
0.2550
364,114
+0.02(+6.25%)
Mar 23, 2020
0.2350
0.2500
0.2350
0.2400
55,000
-0.01(-2.04%)
Mar 20, 2020
0.2000
0.2450
0.2000
0.2450
276,000
+0.04(+16.67%)
Mar 19, 2020
0.1950
0.2100
0.1950
0.2100
107,900
+0.01(+2.44%)
Mar 18, 2020
0.2300
0.2300
0.2050
0.2050
79,000
-0.04(-14.58%)
Mar 17, 2020
0.2050
0.2400
0.2050
0.2400
98,000
+0.05(+26.32%)
Mar 16, 2020
0.2400
0.2400
0.1700
0.1900
186,214
-0.05(-20.83%)
Mar 13, 2020
0.2400
0.2500
0.2200
0.2400
98,500
-0.01(-4.00%)
Mar 12, 2020
0.2250
0.2550
0.2150
0.2500
107,100
-0.04(-15.25%)
Mar 11, 2020
0.2950
0.2950
0.2800
0.2950
116,900
+0.01(+1.72%)
Mar 10, 2020
0.2950
0.2950
0.2700
0.2900
611,650
+0.03(+11.54%)
Mar 09, 2020
0.2650
0.2650
0.2450
0.2600
254,921
-0.01(-3.70%)
Mar 06, 2020
0.2900
0.2900
0.2600
0.2700
262,668
-0.02(-6.90%)
Mar 05, 2020
0.3000
0.3050
0.2900
0.2900
145,700
-0.01(-3.33%)
Mar 04, 2020
0.3000
0.3000
0.2900
0.3000
83,339
+0.00(+0.00%)
Mar 03, 2020
0.3200
0.3200
0.3000
0.3000
239,175
-0.01(-3.23%)
Mar 02, 2020
0.3050
0.3400
0.3050
0.3100
359,630
+0.01(+1.64%)
Feb 27, 2020
0.3050
0.3050
0.3050
0
-0.02(-6.15%)
Feb 26, 2020
0.3300
0.3300
0.3200
0.3250
290,225
+0.00(+0.00%)
Feb 25, 2020
0.3450
0.3450
0.3250
0.3250
36,517
-0.02(-5.80%)
Feb 24, 2020
0.3550
0.3600
0.3450
0.3450
453,900
-0.01(-1.43%)
Feb 21, 2020
0.3450
0.3600
0.3450
0.3500
150,333
+0.01(+1.45%)
Feb 20, 2020
0.3650
0.3700
0.3450
0.3450
265,032
-0.02(-4.17%)
Feb 19, 2020
0.3700
0.3700
0.3600
0.3600
105,000
+0.00(+0.00%)
Feb 18, 2020
0.3900
0.3900
0.3600
0.3600
158,069
-0.01(-2.70%)
Feb 14, 2020
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Feb 13, 2020
0.3850
0.3950
0.3800
0.3800
190,000
-0.01(-1.30%)
Feb 12, 2020
0.4000
0.4050
0.3850
0.3850
69,167
-0.02(-4.94%)
Feb 11, 2020
0.4100
0.4250
0.4050
0.4050
254,850
+0.01(+2.53%)
Feb 10, 2020
0.4100
0.4100
0.3900
0.3950
302,275
+0.01(+2.60%)
Feb 07, 2020
0.3800
0.4000
0.3800
0.3850
74,300
+0.01(+1.32%)
Feb 06, 2020
0.3900
0.3900
0.3800
0.3800
84,300
-0.01(-2.56%)
Feb 05, 2020
0.3900
0.3900
0.3900
0.3900
2,500
+0.00(+0.00%)
Feb 04, 2020
0.3900
0.3900
0.3900
0.3900
7,000
-0.02(-4.88%)
Feb 03, 2020
0.4200
0.4200
0.4050
0.4100
364,013
-0.01(-1.20%)
Jan 31, 2020
0.4100
0.4400
0.4050
0.4150
508,620
+0.02(+6.41%)
Jan 30, 2020
0.3850
0.3900
0.3850
0.3900
110,500
+0.00(+0.00%)
Jan 29, 2020
0.3900
0.3900
0.3800
0.3900
145,400
+0.00(+0.00%)
Jan 28, 2020
0.4050
0.4050
0.3850
0.3900
184,945
-0.02(-3.70%)
Jan 27, 2020
0.4200
0.4200
0.4050
0.4050
195,500
+0.00(+0.00%)
Jan 24, 2020
0.4000
0.4200
0.4000
0.4050
180,696
-0.01(-3.57%)
Jan 23, 2020
0.4250
0.4500
0.4000
0.4200
456,760
+0.02(+5.00%)
Jan 22, 2020
0.4000
0.4050
0.3950
0.4000
107,045
+0.00(+0.00%)
Jan 21, 2020
0.3950
0.4000
0.3950
0.4000
113,250
+0.00(+0.00%)
Jan 20, 2020
0.4000
0.4000
0.3950
0.4000
235,600
-0.01(-1.23%)
Jan 17, 2020
0.4050
0.4050
0.4000
0.4050
373,900
+0.01(+1.25%)
Jan 16, 2020
0.4000
0.4050
0.3900
0.4000
206,407
+0.00(+0.00%)
Jan 15, 2020
0.4100
0.4100
0.3950
0.4000
210,500
+0.00(+0.00%)
Jan 14, 2020
0.4000
0.4100
0.4000
0.4000
53,260
+0.00(+0.00%)
Jan 13, 2020
0.4400
0.4400
0.3950
0.4000
161,400
-0.04(-10.11%)
Jan 10, 2020
0.4300
0.4450
0.4300
0.4450
29,500
+0.02(+3.49%)
Jan 09, 2020
0.4600
0.4600
0.4300
0.4300
120,504
-0.03(-6.52%)
Jan 08, 2020
0.4700
0.4750
0.4500
0.4600
675,352
+0.00(+0.00%)
Jan 07, 2020
0.4450
0.4700
0.4400
0.4600
318,790
+0.05(+10.84%)
Jan 06, 2020
0.4650
0.4750
0.4000
0.4150
722,245
-0.04(-8.79%)
Jan 03, 2020
0.4650
0.4700
0.4500
0.4550
388,587
-0.01(-1.09%)
Jan 02, 2020
0.4100
0.4600
0.4050
0.4600
873,926
+0.09(+22.67%)
Dec 31, 2019
0.3750
0.3750
0.3750
0
+0.01(+1.35%)
Dec 30, 2019
0.3800
0.3800
0.3650
0.3700
57,034
+0.00(+0.00%)
Dec 27, 2019
0.3600
0.3850
0.3600
0.3700
84,500
+0.02(+4.23%)
Dec 24, 2019
0.3550
0.3550
0.3550
0
-0.02(-4.05%)
Dec 23, 2019
0.3550
0.3900
0.3400
0.3700
166,000
+0.01(+2.78%)
Dec 20, 2019
0.3600
0.3750
0.3550
0.3600
68,983
+0.01(+1.41%)
Dec 19, 2019
0.3650
0.3650
0.3550
0.3550
57,500
-0.01(-1.39%)
Dec 18, 2019
0.3550
0.3650
0.3550
0.3600
36,600
-0.01(-1.37%)
Dec 17, 2019
0.3750
0.3800
0.3550
0.3650
158,293
+0.01(+1.39%)
Dec 16, 2019
0.3650
0.3650
0.3600
0.3600
11,000
-0.01(-2.70%)
Dec 13, 2019
0.3700
0.3700
0.3700
0.3700
4,500
+0.00(+0.00%)
Dec 12, 2019
0.3900
0.3950
0.3700
0.3700
28,500
-0.02(-5.13%)
Dec 11, 2019
0.3550
0.4000
0.3550
0.3900
452,022
+0.05(+13.04%)
Dec 10, 2019
0.3450
0.3500
0.3450
0.3450
50,385
-0.01(-1.43%)
Dec 09, 2019
0.3650
0.3650
0.3450
0.3500
62,450
-0.01(-2.78%)
Dec 06, 2019
0.3650
0.3750
0.3600
0.3600
370,965
+0.01(+1.41%)
Dec 05, 2019
0.3350
0.3550
0.3350
0.3550
350,432
+0.04(+12.70%)
Dec 04, 2019
0.3200
0.3250
0.3150
0.3150
42,000
-0.01(-1.56%)
Dec 03, 2019
0.3200
0.3200
0.3200
0.3200
46,925
+0.02(+4.92%)
Dec 02, 2019
0.3200
0.3200
0.3050
0.3050
197,027
+0.00(+0.00%)
Nov 29, 2019
0.3300
0.3300
0.3050
0.3050
105,083
-0.02(-4.69%)
Nov 28, 2019
0.3250
0.3250
0.3050
0.3200
27,500
-0.02(-4.48%)
Nov 27, 2019
0.3350
0.3400
0.3350
0.3350
42,500
+0.00(+0.00%)
Nov 25, 2019
0.3350
0.3350
0.3350
0
-0.01(-4.29%)
Nov 22, 2019
0.3450
0.3600
0.3250
0.3500
356,497
+0.05(+18.64%)
Nov 21, 2019
0.3100
0.3200
0.2700
0.2950
279,829
-0.03(-9.23%)
Nov 20, 2019
0.3250
0.3250
0.3250
0.3250
6,000
-0.01(-1.52%)
Nov 19, 2019
0.3250
0.3300
0.3250
0.3300
27,180
+0.00(+0.00%)
Nov 18, 2019
0.3300
0.3300
0.3300
0.3300
17,358
-0.01(-1.49%)
Nov 15, 2019
0.3300
0.3350
0.3300
0.3350
33,500
+0.01(+3.08%)
Nov 14, 2019
0.3250
0.3250
0.3250
0.3250
3,000
+0.01(+1.56%)
Nov 13, 2019
0.3100
0.3200
0.3100
0.3200
104,000
-0.01(-3.03%)
Nov 12, 2019
0.3400
0.3400
0.3250
0.3300
70,000
-0.01(-2.94%)
Nov 11, 2019
0.3600
0.3600
0.3400
0.3400
56,000
-0.01(-2.86%)
Nov 08, 2019
0.3500
0.3500
0.3500
424
+0.00(+0.00%)
Nov 07, 2019
0.3650
0.3650
0.3500
0.3500
44,000
-0.02(-5.41%)
Nov 06, 2019
0.3550
0.3750
0.3550
0.3700
8,500
+0.02(+4.23%)
Nov 05, 2019
0.3700
0.3700
0.3550
0.3550
20,800
-0.02(-4.05%)
Nov 04, 2019
0.3650
0.3700
0.3600
0.3700
111,895
-0.01(-1.33%)
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.