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
Noront Resources Ltd
(TSV:
NOT
)
N/A
UNCHANGED
Last Price
Updated: 3:30 PM EDT, Apr 6, 2022
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, 2008
0.8800
1.050
0.8600
0.9200
530,923
+0.00(+0.00%)
Oct 30, 2008
0.8800
0.9200
0.8200
0.9200
342,378
+0.08(+9.52%)
Oct 29, 2008
0.9000
0.9200
0.8200
0.8400
382,082
-0.07(-7.69%)
Oct 28, 2008
1.040
1.100
0.9100
0.9100
978,471
-0.06(-6.19%)
Oct 27, 2008
0.8300
1.240
0.7400
0.9700
1,280,758
+0.16(+19.75%)
Oct 24, 2008
0.6100
0.9000
0.6000
0.8100
1,252,940
+0.06(+8.00%)
Oct 23, 2008
0.9500
0.9500
0.6900
0.7500
995,260
-0.19(-20.21%)
Oct 22, 2008
1.000
1.000
0.9000
0.9400
535,055
-0.14(-12.96%)
Oct 21, 2008
1.220
1.220
1.050
1.080
225,634
-0.16(-12.90%)
Oct 20, 2008
1.210
1.290
1.200
1.240
290,475
+0.05(+4.20%)
Oct 17, 2008
1.210
1.240
1.170
1.190
212,021
+0.00(+0.00%)
Oct 16, 2008
1.270
1.300
1.150
1.190
260,810
-0.06(-4.80%)
Oct 15, 2008
1.230
1.270
1.160
1.250
221,923
+0.02(+1.63%)
Oct 14, 2008
1.390
1.390
1.100
1.230
471,735
+0.13(+11.82%)
Oct 10, 2008
1.130
1.210
1.020
1.100
736,360
-0.06(-5.17%)
Oct 09, 2008
1.050
1.240
1.050
1.160
1,113,324
+0.16(+16.00%)
Oct 08, 2008
0.9200
1.040
0.9000
1.000
707,628
+0.00(+0.00%)
Oct 07, 2008
1.200
1.270
0.9800
1.000
585,836
-0.12(-10.71%)
Oct 06, 2008
1.300
1.300
1.010
1.120
611,275
-0.23(-17.04%)
Oct 03, 2008
1.250
1.390
1.250
1.350
276,567
+0.09(+7.14%)
Oct 02, 2008
1.470
1.500
1.150
1.260
494,585
-0.19(-13.10%)
Oct 01, 2008
1.410
1.620
1.370
1.450
514,217
+0.07(+5.07%)
Sep 30, 2008
1.560
1.560
1.380
1.380
306,217
-0.20(-12.66%)
Sep 29, 2008
1.680
1.680
1.300
1.580
319,601
-0.11(-6.51%)
Sep 26, 2008
1.700
1.760
1.640
1.690
148,439
-0.07(-3.98%)
Sep 25, 2008
1.860
1.860
1.730
1.760
164,000
-0.10(-5.38%)
Sep 24, 2008
1.870
1.870
1.710
1.860
188,816
+0.07(+3.91%)
Sep 23, 2008
1.900
1.940
1.790
1.790
389,211
-0.06(-3.24%)
Sep 22, 2008
1.670
1.940
1.630
1.850
539,978
+0.24(+14.91%)
Sep 19, 2008
1.600
1.690
1.500
1.610
417,380
+0.06(+3.87%)
Sep 18, 2008
1.680
1.720
1.530
1.550
352,857
-0.03(-1.90%)
Sep 17, 2008
1.620
1.720
1.500
1.580
348,716
-0.07(-4.24%)
Sep 16, 2008
1.720
1.790
1.480
1.650
581,765
-0.18(-9.84%)
Sep 15, 2008
1.970
1.970
1.800
1.830
289,655
-0.20(-9.85%)
Sep 12, 2008
1.890
2.030
1.850
2.030
205,842
+0.20(+10.93%)
Sep 11, 2008
1.680
1.930
1.670
1.830
315,946
+0.05(+2.81%)
Sep 10, 2008
2.080
2.090
1.680
1.780
818,945
-0.26(-12.75%)
Sep 09, 2008
2.190
2.190
2.030
2.040
696,387
-0.21(-9.33%)
Sep 08, 2008
2.610
2.700
2.210
2.250
483,601
-0.36(-13.79%)
Sep 05, 2008
2.520
2.670
2.400
2.610
216,025
+0.02(+0.77%)
Sep 04, 2008
2.690
2.750
2.410
2.590
403,426
-0.10(-3.72%)
Sep 03, 2008
2.810
2.860
2.640
2.690
250,150
-0.14(-4.95%)
Sep 02, 2008
2.710
2.830
2.630
2.830
142,214
+0.12(+4.43%)
Aug 29, 2008
2.670
2.800
2.670
2.710
155,100
+0.06(+2.26%)
Aug 28, 2008
2.650
2.760
2.590
2.650
142,080
+0.00(+0.00%)
Aug 27, 2008
2.620
2.700
2.620
2.650
44,400
-0.03(-1.12%)
Aug 26, 2008
2.700
2.730
2.650
2.680
67,531
-0.07(-2.55%)
Aug 25, 2008
2.800
2.870
2.700
2.750
111,568
-0.03(-1.08%)
Aug 22, 2008
2.830
2.830
2.760
2.780
52,795
-0.02(-0.71%)
Aug 21, 2008
2.750
2.900
2.710
2.800
231,070
+0.18(+6.87%)
Aug 20, 2008
2.710
2.720
2.620
2.620
134,326
+0.00(+0.00%)
Aug 19, 2008
2.560
2.700
2.560
2.620
125,455
-0.01(-0.38%)
Aug 18, 2008
2.740
2.780
2.620
2.630
99,883
-0.07(-2.59%)
Aug 15, 2008
2.750
2.750
2.600
2.700
104,875
-0.10(-3.57%)
Aug 14, 2008
2.820
3.000
2.700
2.800
141,060
+0.06(+2.19%)
Aug 13, 2008
2.670
2.830
2.650
2.740
98,215
+0.07(+2.62%)
Aug 12, 2008
2.670
2.750
2.620
2.670
148,444
-0.08(-2.91%)
Aug 11, 2008
2.900
2.980
2.710
2.750
141,631
-0.20(-6.78%)
Aug 08, 2008
2.900
2.990
2.810
2.950
126,600
-0.03(-1.01%)
Aug 07, 2008
3.050
3.050
2.900
2.980
152,925
-0.07(-2.30%)
Aug 06, 2008
3.160
3.160
3.020
3.050
123,600
-0.10(-3.17%)
Aug 05, 2008
3.410
3.410
3.080
3.150
178,497
-0.21(-6.25%)
Aug 04, 2008
3.370
3.450
3.330
3.360
146,622
+0.00(+0.00%)
Aug 01, 2008
3.370
3.450
3.330
3.360
146,622
+0.06(+1.82%)
Jul 31, 2008
3.320
3.430
3.300
3.300
178,111
+0.04(+1.23%)
Jul 30, 2008
3.060
3.440
3.050
3.260
412,700
+0.13(+4.15%)
Jul 29, 2008
3.170
3.170
2.950
3.130
144,822
+0.00(+0.00%)
Jul 28, 2008
3.200
3.290
3.060
3.130
126,775
+0.00(+0.00%)
Jul 25, 2008
3.390
3.490
3.130
3.130
461,907
-0.25(-7.40%)
Jul 24, 2008
2.880
3.480
2.710
3.380
662,566
+0.60(+21.58%)
Jul 23, 2008
2.910
2.910
2.460
2.780
220,274
-0.15(-5.12%)
Jul 22, 2008
3.040
3.050
2.810
2.930
195,631
-0.11(-3.62%)
Jul 21, 2008
3.300
3.300
2.960
3.040
231,125
-0.20(-6.17%)
Jul 18, 2008
3.360
3.380
3.200
3.240
176,970
-0.12(-3.57%)
Jul 17, 2008
3.300
3.450
3.210
3.360
508,980
+0.10(+3.07%)
Jul 16, 2008
3.080
3.270
3.000
3.260
383,052
+0.26(+8.67%)
Jul 15, 2008
3.000
3.260
3.000
3.000
558,040
+0.02(+0.67%)
Jul 14, 2008
2.960
3.180
2.900
2.980
777,190
+0.26(+9.56%)
Jul 11, 2008
2.350
2.830
2.300
2.720
644,745
+0.40(+17.24%)
Jul 10, 2008
2.300
2.450
2.280
2.320
352,420
+0.02(+0.87%)
Jul 09, 2008
2.410
2.500
2.250
2.300
370,410
-0.05(-2.13%)
Jul 08, 2008
2.690
2.690
2.120
2.350
1,403,650
-0.27(-10.31%)
Jul 07, 2008
2.900
3.160
2.600
2.620
924,972
-0.08(-2.96%)
Jul 04, 2008
2.700
2.700
2.700
2.700
0
+0.00(+0.00%)
Jul 03, 2008
2.920
2.950
2.670
2.700
479,676
-0.22(-7.53%)
Jul 02, 2008
2.980
2.990
2.840
2.920
274,529
-0.07(-2.34%)
Jul 01, 2008
3.230
3.230
2.950
2.990
335,964
+0.00(+0.00%)
Jun 30, 2008
3.230
3.230
2.950
2.990
335,964
-0.09(-2.92%)
Jun 27, 2008
3.200
3.280
3.050
3.080
308,420
+0.00(+0.00%)
Jun 26, 2008
3.190
3.190
3.010
3.080
355,185
+0.04(+1.32%)
Jun 25, 2008
3.030
3.120
2.990
3.040
343,226
+0.04(+1.33%)
Jun 24, 2008
3.380
3.380
2.990
3.000
477,325
-0.32(-9.64%)
Jun 23, 2008
3.150
3.350
3.070
3.320
273,925
+0.13(+4.08%)
Jun 20, 2008
3.350
3.350
3.160
3.190
440,152
-0.16(-4.78%)
Jun 19, 2008
3.500
3.500
3.300
3.350
504,305
-0.09(-2.62%)
Jun 18, 2008
3.500
3.540
3.420
3.440
286,580
-0.13(-3.64%)
Jun 17, 2008
3.770
3.780
3.540
3.570
164,526
-0.13(-3.51%)
Jun 16, 2008
3.630
3.760
3.590
3.700
321,485
+0.12(+3.35%)
Jun 13, 2008
3.470
3.700
3.400
3.580
148,716
+0.18(+5.29%)
Jun 12, 2008
3.500
3.590
3.370
3.400
358,465
-0.14(-3.95%)
Jun 11, 2008
3.760
3.800
3.500
3.540
334,421
-0.19(-5.09%)
Jun 10, 2008
3.980
3.980
3.700
3.730
214,815
-0.17(-4.36%)
Jun 09, 2008
4.020
4.100
3.850
3.900
201,774
-0.06(-1.52%)
Jun 06, 2008
3.880
4.240
3.880
3.960
247,440
+0.11(+2.86%)
Jun 05, 2008
3.910
3.910
3.700
3.850
210,685
-0.05(-1.28%)
Jun 04, 2008
3.350
3.900
3.300
3.900
735,336
+0.50(+14.71%)
Jun 03, 2008
3.520
3.520
3.350
3.400
616,420
-0.17(-4.76%)
Jun 02, 2008
3.600
3.700
3.560
3.570
440,538
-0.20(-5.31%)
May 30, 2008
3.990
4.050
3.550
3.770
759,018
-0.17(-4.31%)
May 29, 2008
4.150
4.150
3.910
3.940
179,153
-0.14(-3.43%)
May 28, 2008
4.270
4.310
3.960
4.080
443,211
-0.14(-3.32%)
May 27, 2008
4.650
4.650
4.030
4.220
565,372
-0.36(-7.86%)
May 26, 2008
4.500
4.620
4.480
4.580
195,480
+0.08(+1.78%)
May 23, 2008
4.550
4.550
4.380
4.500
159,725
+0.05(+1.12%)
May 22, 2008
4.610
4.610
4.350
4.450
199,365
-0.07(-1.55%)
May 21, 2008
4.510
4.680
4.430
4.520
281,469
+0.04(+0.89%)
May 20, 2008
4.600
4.650
4.410
4.480
324,912
-0.08(-1.75%)
May 19, 2008
4.670
4.700
4.530
4.560
260,147
+0.00(+0.00%)
May 16, 2008
4.670
4.700
4.530
4.560
260,147
-0.09(-1.94%)
May 15, 2008
4.850
4.910
4.620
4.650
205,920
-0.15(-3.12%)
May 14, 2008
4.700
5.040
4.640
4.800
384,723
+0.16(+3.45%)
May 13, 2008
4.660
4.710
4.610
4.640
183,586
-0.06(-1.28%)
May 12, 2008
4.620
4.790
4.620
4.700
121,789
-0.05(-1.05%)
May 09, 2008
4.700
4.900
4.570
4.750
276,376
+0.05(+1.06%)
May 08, 2008
4.980
5.000
4.680
4.700
154,033
-0.22(-4.47%)
May 07, 2008
4.980
5.150
4.900
4.920
216,934
-0.01(-0.20%)
May 06, 2008
4.900
5.000
4.800
4.930
199,679
-0.02(-0.40%)
May 05, 2008
5.000
5.050
4.670
4.950
300,400
-0.02(-0.40%)
May 02, 2008
5.200
5.250
4.970
4.970
590,575
+0.37(+8.04%)
May 01, 2008
4.360
4.600
4.600
4.600
171,285
+0.15(+3.37%)
Apr 30, 2008
4.430
4.490
4.270
4.450
288,320
+0.10(+2.30%)
Apr 29, 2008
4.600
4.630
4.240
4.350
288,586
-0.23(-5.02%)
Apr 28, 2008
4.220
4.600
4.110
4.580
650,635
+0.36(+8.53%)
Apr 25, 2008
4.000
4.300
3.580
4.220
2,317,991
-0.16(-3.65%)
Apr 24, 2008
4.600
4.600
4.170
4.380
592,100
-0.22(-4.78%)
Apr 23, 2008
4.840
4.840
4.500
4.600
687,067
-0.25(-5.15%)
Apr 22, 2008
5.100
5.160
4.850
4.850
408,569
-0.25(-4.90%)
Apr 21, 2008
5.300
5.300
5.010
5.100
225,760
-0.06(-1.16%)
Apr 18, 2008
5.300
5.300
5.110
5.160
202,040
-0.14(-2.64%)
Apr 17, 2008
5.310
5.370
5.250
5.300
155,070
-0.05(-0.93%)
Apr 16, 2008
5.200
5.420
5.200
5.350
423,360
+0.12(+2.29%)
Apr 15, 2008
5.410
5.490
5.160
5.230
266,170
-0.21(-3.86%)
Apr 14, 2008
5.380
5.470
5.380
5.440
151,659
+0.11(+2.06%)
Apr 11, 2008
5.250
5.500
5.250
5.330
222,600
+0.03(+0.57%)
Apr 10, 2008
5.170
5.300
5.150
5.300
301,142
+0.13(+2.51%)
Apr 09, 2008
5.200
5.290
5.140
5.170
198,625
-0.05(-0.96%)
Apr 08, 2008
5.250
5.320
5.220
5.220
287,964
-0.05(-0.95%)
Apr 07, 2008
5.350
5.370
5.250
5.270
602,335
-0.05(-0.94%)
Apr 04, 2008
5.350
5.380
5.250
5.320
149,656
+0.07(+1.33%)
Apr 03, 2008
5.290
5.480
5.170
5.250
406,019
-0.05(-0.94%)
Apr 02, 2008
5.440
5.440
5.150
5.300
450,478
-0.04(-0.75%)
Apr 01, 2008
5.500
5.500
5.340
5.340
186,045
-0.21(-3.78%)
Mar 31, 2008
5.510
5.680
5.410
5.550
215,337
+0.13(+2.40%)
Mar 28, 2008
5.510
5.610
5.400
5.420
347,576
-0.27(-4.75%)
Mar 27, 2008
5.860
5.860
5.640
5.690
542,980
-0.19(-3.23%)
Mar 26, 2008
6.000
6.070
5.650
5.880
668,247
-0.08(-1.34%)
Mar 25, 2008
5.650
5.990
5.600
5.960
670,732
+0.44(+7.97%)
Mar 24, 2008
5.400
5.740
5.360
5.520
502,078
+0.22(+4.15%)
Mar 21, 2008
5.400
5.500
5.290
5.300
481,215
+0.00(+0.00%)
Mar 20, 2008
5.400
5.500
5.290
5.300
481,215
-0.25(-4.50%)
Mar 19, 2008
5.800
5.840
5.470
5.550
758,354
-0.18(-3.14%)
Mar 18, 2008
5.730
5.730
5.730
5.730
0
+0.00(+0.00%)
Mar 17, 2008
5.750
5.890
5.600
5.730
653,385
-0.31(-5.13%)
Mar 14, 2008
6.150
6.190
5.890
6.040
887,106
-0.11(-1.79%)
Mar 13, 2008
6.350
6.370
6.150
6.150
385,757
-0.27(-4.21%)
Mar 12, 2008
6.400
6.550
6.350
6.420
305,265
+0.02(+0.31%)
Mar 11, 2008
6.300
6.500
6.260
6.400
469,033
+0.21(+3.39%)
Mar 10, 2008
6.380
6.410
6.100
6.190
377,199
-0.26(-4.03%)
Mar 07, 2008
6.640
6.650
6.300
6.450
448,537
-0.10(-1.53%)
Mar 06, 2008
6.980
7.000
6.300
6.550
649,155
-0.37(-5.35%)
Mar 05, 2008
6.800
7.050
6.660
6.920
862,256
+0.03(+0.44%)
Mar 04, 2008
6.420
6.930
5.760
6.890
2,846,675
+0.32(+4.87%)
Mar 03, 2008
7.200
7.200
6.500
6.570
1,351,654
-0.38(-5.47%)
Feb 29, 2008
6.800
7.420
6.760
6.950
3,317,527
+0.15(+2.21%)
Feb 28, 2008
6.000
6.960
5.970
6.800
3,524,012
+0.80(+13.33%)
Feb 27, 2008
5.600
6.020
5.500
6.000
1,911,355
+0.50(+9.09%)
Feb 26, 2008
5.600
5.840
5.400
5.500
3,634,768
+0.46(+9.13%)
Feb 25, 2008
4.950
5.040
4.790
5.040
646,735
+0.21(+4.35%)
Feb 22, 2008
4.850
4.930
4.800
4.830
420,155
+0.00(+0.00%)
Feb 21, 2008
4.800
4.850
4.670
4.830
493,171
+0.07(+1.47%)
Feb 20, 2008
4.560
4.850
4.540
4.760
602,583
+0.06(+1.28%)
Feb 19, 2008
4.840
4.980
4.680
4.700
900,479
-0.15(-3.09%)
Feb 18, 2008
4.850
4.850
4.850
4.850
0
+0.00(+0.00%)
Feb 15, 2008
4.840
4.920
4.730
4.850
906,000
-0.01(-0.21%)
Feb 14, 2008
4.910
5.010
4.780
4.860
809,617
-0.05(-1.02%)
Feb 13, 2008
4.550
4.910
4.420
4.910
752,750
+0.34(+7.44%)
Feb 12, 2008
4.860
4.920
4.560
4.570
538,166
-0.30(-6.16%)
Feb 11, 2008
5.080
5.100
4.800
4.870
937,387
+0.01(+0.21%)
Feb 08, 2008
4.350
5.120
4.350
4.860
2,064,596
+0.49(+11.21%)
Feb 07, 2008
4.220
4.370
4.200
4.370
455,184
+0.14(+3.31%)
Feb 06, 2008
4.270
4.340
4.200
4.230
477,215
-0.04(-0.94%)
Feb 05, 2008
4.420
4.440
4.250
4.270
603,127
-0.22(-4.90%)
Feb 04, 2008
4.550
4.550
4.290
4.490
717,938
+0.03(+0.67%)
Feb 01, 2008
4.350
4.480
4.320
4.460
781,421
+0.18(+4.21%)
Jan 31, 2008
4.210
4.290
4.160
4.280
635,443
+0.01(+0.23%)
Jan 30, 2008
4.020
4.350
4.020
4.270
864,780
+0.22(+5.43%)
Jan 29, 2008
4.200
4.200
3.990
4.050
995,514
-0.09(-2.17%)
Jan 28, 2008
3.500
4.300
3.490
4.140
2,975,855
+0.69(+20.00%)
Jan 25, 2008
3.630
3.650
3.430
3.450
1,046,438
+0.00(+0.00%)
Jan 24, 2008
3.280
3.580
3.240
3.450
1,646,399
+0.34(+10.93%)
Jan 23, 2008
2.920
3.200
2.790
3.110
1,045,620
+0.03(+0.97%)
Jan 22, 2008
2.630
3.110
2.530
3.080
1,536,400
+0.38(+14.07%)
Jan 21, 2008
3.020
3.100
2.630
2.700
1,352,094
-0.60(-18.18%)
Jan 18, 2008
3.440
3.480
3.130
3.300
1,038,832
-0.09(-2.65%)
Jan 17, 2008
3.620
3.650
3.380
3.390
610,888
-0.19(-5.31%)
Jan 16, 2008
3.550
3.740
3.550
3.580
885,810
-0.12(-3.24%)
Jan 15, 2008
3.750
3.800
3.610
3.700
367,961
-0.14(-3.65%)
Jan 14, 2008
4.100
4.100
3.760
3.840
401,056
-0.05(-1.29%)
Jan 11, 2008
3.580
4.140
3.500
3.890
1,601,275
+0.34(+9.58%)
Jan 10, 2008
3.740
3.740
3.450
3.550
757,287
-0.17(-4.57%)
Jan 09, 2008
3.890
3.900
3.570
3.720
892,523
-0.14(-3.63%)
Jan 08, 2008
3.980
4.070
3.850
3.860
306,750
-0.03(-0.77%)
Jan 07, 2008
3.930
4.000
3.850
3.890
457,806
-0.02(-0.51%)
Jan 04, 2008
4.070
4.080
3.800
3.910
1,024,742
-0.23(-5.56%)
Jan 03, 2008
4.500
4.520
4.110
4.140
1,749,835
-0.06(-1.43%)
Jan 02, 2008
4.080
4.350
4.080
4.200
775,820
+0.20(+5.00%)
Jan 01, 2008
4.000
4.000
4.000
4.000
0
+0.00(+0.00%)
Dec 31, 2007
4.160
4.230
4.000
4.000
403,725
-0.14(-3.38%)
Dec 28, 2007
4.210
4.220
4.000
4.140
386,780
+0.06(+1.47%)
Dec 27, 2007
4.090
4.270
3.970
4.080
683,086
+0.10(+2.51%)
Dec 26, 2007
3.650
3.980
3.630
3.980
476,571
+0.00(+0.00%)
Dec 24, 2007
3.650
3.980
3.630
3.980
476,571
+0.20(+5.29%)
Dec 21, 2007
4.150
4.310
3.740
3.780
1,537,960
-0.17(-4.30%)
Dec 20, 2007
3.960
4.060
3.910
3.950
513,324
+0.01(+0.25%)
Dec 19, 2007
3.980
4.150
3.920
3.940
671,275
-0.03(-0.76%)
Dec 18, 2007
4.160
4.250
3.960
3.970
780,565
-0.13(-3.17%)
Dec 17, 2007
4.240
4.500
4.050
4.100
579,622
-0.17(-3.98%)
Dec 14, 2007
4.270
4.440
4.150
4.270
1,394,192
-0.09(-2.06%)
Dec 13, 2007
4.780
4.880
4.360
4.360
1,520,936
-0.42(-8.79%)
Dec 12, 2007
4.950
5.090
4.780
4.780
397,914
-0.08(-1.65%)
Dec 11, 2007
5.100
5.190
4.810
4.860
480,940
-0.28(-5.45%)
Dec 10, 2007
5.120
5.210
5.060
5.140
429,710
+0.13(+2.59%)
Dec 07, 2007
4.700
5.200
4.680
5.010
923,914
+0.31(+6.60%)
Dec 06, 2007
4.690
4.800
4.560
4.700
925,110
+0.16(+3.52%)
Dec 05, 2007
4.610
4.890
4.540
4.540
643,218
-0.21(-4.42%)
Dec 04, 2007
5.080
5.150
4.600
4.750
1,235,845
-0.35(-6.86%)
Dec 03, 2007
5.320
5.380
5.050
5.100
528,788
-0.06(-1.16%)
Nov 30, 2007
5.390
5.400
5.080
5.160
520,044
-0.15(-2.82%)
Nov 29, 2007
5.500
5.520
5.250
5.310
429,862
-0.12(-2.21%)
Nov 28, 2007
5.640
5.720
5.350
5.430
1,224,947
-0.12(-2.16%)
Nov 27, 2007
4.850
5.680
4.760
5.550
4,184,708
+0.50(+9.90%)
Nov 26, 2007
5.160
5.360
4.960
5.050
1,134,693
-0.02(-0.39%)
Nov 23, 2007
5.000
5.240
4.900
5.070
2,899,942
+0.60(+13.42%)
Nov 21, 2007
4.170
4.550
3.920
4.470
2,316,676
+0.28(+6.68%)
Nov 20, 2007
4.500
4.590
4.180
4.190
951,957
-0.21(-4.77%)
Nov 19, 2007
4.890
4.890
4.290
4.400
937,422
-0.49(-10.02%)
Nov 16, 2007
4.600
5.150
4.170
4.890
4,038,919
+0.25(+5.39%)
Nov 15, 2007
4.800
4.840
4.530
4.640
1,481,240
-0.32(-6.45%)
Nov 14, 2007
5.120
5.300
4.650
4.960
1,729,641
-0.05(-1.00%)
Nov 13, 2007
5.400
5.480
4.820
5.010
1,884,675
-0.39(-7.22%)
Nov 12, 2007
5.620
5.720
5.350
5.400
609,059
-0.22(-3.91%)
Nov 09, 2007
5.800
5.800
5.510
5.620
1,694,209
+0.03(+0.54%)
Nov 08, 2007
5.490
5.700
5.210
5.590
1,465,472
+0.29(+5.47%)
Nov 07, 2007
5.130
5.700
5.110
5.300
2,316,785
+0.05(+0.95%)
Nov 06, 2007
5.650
5.690
5.100
5.250
1,836,963
-0.23(-4.20%)
Nov 05, 2007
5.550
5.690
5.410
5.480
1,645,505
+0.02(+0.37%)
Nov 02, 2007
5.730
5.740
5.420
5.460
1,799,486
-0.09(-1.62%)
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.