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
Arizona Gold & Silver Inc
(TSV:
AZS
)
0.4100
+0.0150 (+3.80%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 14, 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 (%)
Nov 30, 2021
0.1950
0.2000
0.1750
0.2000
72,171
+0.01(+2.56%)
Nov 29, 2021
0.1950
0.1950
0.1950
0.1950
2,067
-0.01(-2.50%)
Nov 26, 2021
0.1950
0.2000
0.1900
0.2000
54,301
+0.01(+2.56%)
Nov 25, 2021
0.2000
0.2000
0.1950
0.1950
262,500
-0.01(-4.88%)
Nov 24, 2021
0.2050
0.2050
0.2050
0.2050
1,090
+0.00(+2.50%)
Nov 23, 2021
0.2100
0.2100
0.2000
0.2000
18,705
-0.01(-4.76%)
Nov 22, 2021
0.2400
0.2400
0.2000
0.2100
261,839
-0.03(-12.50%)
Nov 19, 2021
0.2350
0.2400
0.2350
0.2400
8,100
+0.00(+0.00%)
Nov 18, 2021
0.2350
0.2400
0.2300
0.2400
9,500
+0.00(+0.00%)
Nov 17, 2021
0.2350
0.2400
0.2350
0.2400
12,300
+0.01(+2.13%)
Nov 16, 2021
0.2400
0.2400
0.2350
0.2350
4,071
-0.01(-2.08%)
Nov 15, 2021
0.2450
0.2450
0.2350
0.2400
38,544
+0.00(+0.00%)
Nov 12, 2021
0.2350
0.2400
0.2350
0.2400
245,615
+0.01(+2.13%)
Nov 11, 2021
0.2350
0.2350
0.2350
0.2350
21,505
+0.00(+0.00%)
Nov 10, 2021
0.2300
0.2350
56,612
-0.01(-2.08%)
Nov 09, 2021
0.2300
0.2450
0.2300
0.2400
89,425
+0.01(+4.35%)
Nov 08, 2021
0.2250
0.2300
0.2200
0.2300
8,271
+0.01(+2.22%)
Nov 05, 2021
0.2300
0.2300
0.2150
0.2250
36,210
-0.01(-2.17%)
Nov 04, 2021
0.2300
0.2300
0.2300
0.2300
4,020
+0.00(+0.00%)
Nov 03, 2021
0.2350
0.2350
0.2300
0.2300
4,900
-0.01(-4.17%)
Nov 02, 2021
0.2350
0.2400
0.2200
0.2400
44,510
+0.00(+0.00%)
Nov 01, 2021
0.2300
0.2300
0.2300
0.2400
36,900
+0.01(+4.35%)
Oct 29, 2021
0.2400
0.2400
0.2300
0.2300
62,500
-0.01(-6.12%)
Oct 28, 2021
0.2400
0.2450
0.2350
0.2450
41,800
+0.01(+2.08%)
Oct 27, 2021
0.2300
0.2400
0.2250
0.2400
184,700
+0.01(+4.35%)
Oct 26, 2021
0.2250
0.2300
0.2250
0.2300
10,002
+0.00(+0.00%)
Oct 25, 2021
0.2300
0.2300
0.2250
0.2300
19,500
+0.00(+0.00%)
Oct 22, 2021
0.2300
0.2300
0.2250
0.2300
47,000
+0.01(+2.22%)
Oct 21, 2021
0.2200
0.2250
0.2200
0.2250
181,000
+0.01(+2.27%)
Oct 20, 2021
0.2200
0.2200
0.2200
0.2200
27,500
-0.01(-2.22%)
Oct 19, 2021
0.2200
0.2300
0.2200
0.2250
85,425
+0.01(+2.27%)
Oct 18, 2021
0.2100
0.2200
0.2050
0.2200
63,795
+0.01(+4.76%)
Oct 15, 2021
0.2050
0.2100
0.1900
0.2100
154,620
+0.01(+5.00%)
Oct 14, 2021
0.1850
0.2000
0.1850
0.2000
276,600
+0.02(+8.11%)
Oct 13, 2021
0.1850
0.1900
0.1850
0.1850
5,700
+0.00(+0.00%)
Oct 08, 2021
0.1850
0.1850
0.1850
97
+0.00(+0.00%)
Oct 07, 2021
0.1850
0.1850
0.1850
0.1850
1,000
+0.00(+0.00%)
Oct 06, 2021
0.1850
0.1850
0.1850
0.1850
1,100
+0.01(+2.78%)
Oct 05, 2021
0.1800
0.1800
0.1700
0.1800
27,422
+0.00(+0.00%)
Oct 04, 2021
0.1800
0.1800
0.1800
0.1800
1,584
+0.00(+0.00%)
Oct 01, 2021
0.1800
0.1800
0.1800
0.1800
18,500
+0.01(+2.86%)
Sep 30, 2021
0.1800
0.1800
0.1700
0.1750
20,700
-0.01(-2.78%)
Sep 29, 2021
0.1850
0.1850
0.1800
0.1800
2,200
-0.01(-2.70%)
Sep 28, 2021
0.1750
0.1850
0.1750
0.1850
14,000
+0.01(+2.78%)
Sep 27, 2021
0.1750
0.1800
0.1750
0.1800
66,250
+0.01(+2.86%)
Sep 24, 2021
0.1750
0.1750
0.1700
0.1750
97,287
-0.01(-2.78%)
Sep 23, 2021
0.1800
0.1800
0.1800
0.1800
18,000
+0.00(+0.00%)
Sep 22, 2021
0.1850
0.1850
0.1800
0.1800
104,000
-0.01(-2.70%)
Sep 21, 2021
0.2050
0.2050
0.1850
0.1850
71,994
-0.02(-7.50%)
Sep 17, 2021
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Sep 16, 2021
0.2050
0.2050
0.2000
0.2000
30,597
+0.00(+0.00%)
Sep 15, 2021
0.2150
0.2150
0.2000
0.2000
150,250
-0.00(-2.44%)
Sep 14, 2021
0.2100
0.2150
0.2050
0.2050
125,110
-0.01(-2.38%)
Sep 13, 2021
0.2200
0.2200
0.2100
0.2100
3,000
-0.01(-4.55%)
Sep 10, 2021
0.2100
0.2200
0.2100
0.2200
107,000
+0.01(+2.33%)
Sep 09, 2021
0.2050
0.2150
0.2000
0.2150
239,726
+0.01(+4.88%)
Sep 08, 2021
0.2000
0.2050
0.2000
0.2050
29,000
+0.00(+2.50%)
Sep 07, 2021
0.2050
0.2050
0.1950
0.2000
21,010
-0.00(-2.44%)
Sep 03, 2021
0.2050
0.2050
0.2050
0
+0.01(+7.89%)
Sep 02, 2021
0.1950
0.1950
0.1900
0.1900
13,500
-0.01(-2.56%)
Sep 01, 2021
0.2050
0.2050
0.1950
0.1950
2,200
+0.00(+0.00%)
Aug 31, 2021
0.1900
0.1950
0.1900
0.1950
18,500
+0.01(+2.63%)
Aug 30, 2021
0.1900
0.1900
0.1900
0.1900
34,000
+0.00(+0.00%)
Aug 27, 2021
0.1900
0.1900
0.1800
0.1900
22,889
+0.00(+0.00%)
Aug 26, 2021
0.1900
0.1900
0.1900
0.1900
16,052
-0.01(-2.56%)
Aug 25, 2021
0.1900
0.1950
0.1900
0.1950
35,000
+0.01(+2.63%)
Aug 24, 2021
0.2000
0.2000
0.1900
0.1900
58,001
-0.01(-5.00%)
Aug 23, 2021
0.1800
0.2000
0.1800
0.2000
8,100
+0.01(+5.26%)
Aug 20, 2021
0.1950
0.1950
0.1900
0.1900
14,500
-0.01(-5.00%)
Aug 19, 2021
0.2100
0.2100
0.2000
0.2000
14,100
-0.01(-4.76%)
Aug 18, 2021
0.2050
0.2100
0.2000
0.2100
22,000
+0.01(+2.44%)
Aug 17, 2021
0.2050
0.2050
0.2050
0.2050
3,500
+0.00(+2.50%)
Aug 16, 2021
0.2100
0.2100
0.2000
0.2000
8,000
-0.01(-4.76%)
Aug 13, 2021
0.2050
0.2100
0.2000
0.2100
12,000
-0.01(-2.33%)
Aug 12, 2021
0.2150
0.2150
0.2150
0.2150
10,000
+0.01(+7.50%)
Aug 11, 2021
0.1950
0.2050
0.1950
0.2000
56,600
+0.01(+2.56%)
Aug 10, 2021
0.2050
0.2050
0.1950
0.1950
53,750
-0.01(-4.88%)
Aug 09, 2021
0.2050
0.2100
0.2050
0.2050
40,000
+0.00(+0.00%)
Aug 06, 2021
0.2100
0.2100
0.2050
0.2050
5,000
+0.00(+0.00%)
Aug 05, 2021
0.2100
0.2200
0.2050
0.2050
79,320
-0.01(-2.38%)
Aug 04, 2021
0.2200
0.2200
0.2100
0.2100
34,000
-0.01(-4.55%)
Aug 03, 2021
0.2100
0.2200
0.2100
0.2200
46,320
+0.01(+4.76%)
Jul 30, 2021
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jul 29, 2021
0.2150
0.2150
0.1950
0.2100
140,600
+0.00(+0.00%)
Jul 28, 2021
0.2100
0.2100
0.2100
0.2100
7,000
+0.01(+2.44%)
Jul 27, 2021
0.2250
0.2250
0.2050
0.2050
56,219
-0.02(-8.89%)
Jul 26, 2021
0.2250
0.2300
0.2250
0.2250
45,900
+0.00(+0.00%)
Jul 23, 2021
0.2200
0.2300
0.2150
0.2250
50,273
+0.01(+2.27%)
Jul 22, 2021
0.2250
0.2350
0.2150
0.2200
57,400
-0.01(-4.35%)
Jul 21, 2021
0.2000
0.2300
0.1950
0.2300
139,000
+0.03(+15.00%)
Jul 20, 2021
0.1900
0.2300
0.1800
0.2000
903,610
+0.01(+5.26%)
Jul 19, 2021
0.1900
0.1900
0.1750
0.1900
153,000
-0.01(-5.00%)
Jul 16, 2021
0.2050
0.2050
0.1950
0.2000
89,000
-0.01(-4.76%)
Jul 15, 2021
0.2150
0.2150
0.2100
0.2100
37,600
-0.01(-2.33%)
Jul 14, 2021
0.2050
0.2150
0.2050
0.2150
18,778
+0.01(+4.88%)
Jul 13, 2021
0.1950
0.2050
0.1950
0.2050
28,100
+0.01(+5.13%)
Jul 12, 2021
0.1950
0.2050
0.1950
0.1950
16,500
-0.01(-4.88%)
Jul 09, 2021
0.1850
0.2050
0.1800
0.2050
42,291
+0.03(+17.14%)
Jul 08, 2021
0.1800
0.1800
0.1700
0.1750
24,500
-0.01(-5.41%)
Jul 07, 2021
0.1800
0.1850
0.1800
0.1850
14,000
+0.01(+5.71%)
Jul 06, 2021
0.1800
0.1800
0.1750
0.1750
54,000
-0.01(-2.78%)
Jul 05, 2021
0.1750
0.1800
0.1750
0.1800
122,000
+0.01(+2.86%)
Jul 02, 2021
0.1800
0.1800
0.1650
0.1750
93,407
-0.01(-2.78%)
Jun 30, 2021
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Jun 29, 2021
0.1750
0.1750
0.1700
0.1700
4,060
-0.00(-2.86%)
Jun 28, 2021
0.1800
0.1800
0.1750
0.1750
6,000
-0.01(-2.78%)
Jun 25, 2021
0.1800
0.1800
0.1650
0.1800
42,100
+0.00(+0.00%)
Jun 24, 2021
0.2000
0.2000
0.1750
0.1800
154,185
-0.02(-10.00%)
Jun 23, 2021
0.1900
0.2050
0.1850
0.2000
93,000
+0.00(+0.00%)
Jun 22, 2021
0.2000
0.2050
0.1950
0.2000
15,831
-0.00(-2.44%)
Jun 21, 2021
0.2050
0.2050
0.2050
0.2050
1,300
+0.00(+0.00%)
Jun 18, 2021
0.2000
0.2050
0.1950
0.2050
144,000
+0.01(+5.13%)
Jun 17, 2021
0.1950
0.1950
0.1850
0.1950
21,140
-0.01(-2.50%)
Jun 16, 2021
0.1850
0.2000
0.1850
0.2000
62,868
+0.01(+5.26%)
Jun 15, 2021
0.1950
0.1950
0.1850
0.1900
41,500
-0.01(-2.56%)
Jun 14, 2021
0.2100
0.2100
0.1700
0.1950
497,928
-0.03(-13.33%)
Jun 11, 2021
0.2150
0.2250
0.2150
0.2250
55,000
+0.01(+4.65%)
Jun 10, 2021
0.2150
0.2150
0.2050
0.2150
21,500
-0.01(-2.27%)
Jun 09, 2021
0.2050
0.2200
0.2050
0.2200
57,501
+0.02(+7.32%)
Jun 08, 2021
0.2100
0.2100
0.2050
0.2050
22,000
-0.01(-2.38%)
Jun 07, 2021
0.2050
0.2100
0.2050
0.2100
73,762
+0.01(+2.44%)
Jun 04, 2021
0.2000
0.2050
0.2000
0.2050
30,625
+0.00(+2.50%)
Jun 03, 2021
20.50
0.2050
0.1950
0.2000
2,600,000
-0.00(-2.44%)
Jun 02, 2021
0.2000
0.2100
0.2000
0.2050
90,500
+0.00(+2.50%)
Jun 01, 2021
0.2100
0.2100
0.1900
0.2000
128,872
-0.01(-4.76%)
May 31, 2021
0.2050
0.2100
0.1900
0.2100
88,300
+0.00(+0.00%)
May 28, 2021
0.2150
0.2150
0.2100
0.2100
25,761
-0.01(-2.33%)
May 27, 2021
0.2150
0.2200
0.2100
0.2150
80,244
-0.01(-4.44%)
May 26, 2021
0.2200
0.2250
0.2100
0.2250
118,840
+0.00(+0.00%)
May 25, 2021
0.2250
0.2250
0.2200
0.2250
62,500
-0.01(-2.17%)
May 21, 2021
0.2300
0.2300
0.2300
0
+0.02(+9.52%)
May 20, 2021
0.2300
0.2300
0.2100
0.2100
18,250
-0.02(-8.70%)
May 19, 2021
0.2200
0.2300
0.2200
0.2300
46,533
+0.02(+9.52%)
May 18, 2021
0.2200
0.2200
0.2100
0.2100
70,500
-0.01(-4.55%)
May 17, 2021
0.2200
0.2200
0.2200
0.2200
3,000
+0.00(+0.00%)
May 14, 2021
0.2000
0.2200
0.2000
0.2200
4,300
+0.02(+10.00%)
May 13, 2021
0.2000
0.2000
0.2000
0.2000
4,000
-0.01(-4.76%)
May 12, 2021
0.1950
0.2200
0.1950
0.2100
32,500
+0.01(+7.69%)
May 11, 2021
0.2050
0.2050
0.1950
0.1950
14,500
-0.01(-7.14%)
May 10, 2021
0.2000
0.2200
0.1950
0.2100
50,436
+0.01(+7.69%)
May 07, 2021
0.1900
0.1950
0.1900
0.1950
28,000
+0.01(+2.63%)
May 06, 2021
0.1950
0.1950
0.1900
0.1900
33,500
+0.01(+5.56%)
May 05, 2021
0.1900
0.1900
0.1800
0.1800
9,000
-0.02(-7.69%)
May 04, 2021
0.1900
0.1950
0.1850
0.1950
13,200
+0.01(+5.41%)
May 03, 2021
0.1900
0.1900
0.1800
0.1850
26,854
-0.01(-2.63%)
Apr 30, 2021
0.1900
0.1900
0.1900
0.1900
1,300
+0.01(+2.70%)
Apr 29, 2021
0.1900
0.1900
0.1850
0.1850
8,700
-0.01(-2.63%)
Apr 28, 2021
0.2000
0.2000
0.1900
0.1900
110,159
-0.01(-5.00%)
Apr 27, 2021
0.2100
0.2100
0.1950
0.2000
199,000
-0.01(-4.76%)
Apr 26, 2021
0.2400
0.2400
0.2000
0.2100
244,497
-0.03(-12.50%)
Apr 23, 2021
0.2400
0.2450
0.2300
0.2400
50,500
+0.00(+0.00%)
Apr 22, 2021
0.2400
0.2400
0.2400
0.2400
5,000
-0.01(-2.04%)
Apr 21, 2021
0.2350
0.2500
0.2350
0.2450
101,000
+0.01(+4.26%)
Apr 20, 2021
0.2300
0.2350
0.2250
0.2350
5,500
+0.00(+2.17%)
Apr 19, 2021
0.2500
0.2500
0.2300
0.2300
55,600
-0.02(-8.00%)
Apr 16, 2021
0.2400
0.2550
0.2350
0.2500
221,000
+0.02(+6.38%)
Apr 15, 2021
0.2300
0.2400
0.2250
0.2350
152,132
+0.00(+2.17%)
Apr 14, 2021
0.2250
0.2300
0.2200
0.2300
88,700
+0.01(+4.55%)
Apr 13, 2021
0.2250
0.2250
0.2200
0.2200
37,500
-0.01(-2.22%)
Apr 12, 2021
0.2400
0.2400
0.2250
0.2250
11,116
-0.01(-4.26%)
Apr 09, 2021
0.2100
0.2400
0.2000
0.2350
326,655
+0.02(+11.90%)
Apr 08, 2021
0.2050
0.2100
0.2000
0.2100
31,500
+0.01(+5.00%)
Apr 07, 2021
0.2050
0.2050
0.2000
0.2000
2,950
+0.00(+0.00%)
Apr 06, 2021
0.1900
0.2000
0.1900
0.2000
35,500
+0.01(+2.56%)
Apr 05, 2021
0.1950
0.1950
0.1950
0.1950
6,750
+0.00(+0.00%)
Apr 01, 2021
0.1950
0.1950
0.1950
0
+0.01(+5.41%)
Mar 31, 2021
0.1900
0.1900
0.1850
0.1850
55,500
+0.00(+0.00%)
Mar 30, 2021
0.1900
0.1900
0.1850
0.1850
38,000
-0.01(-2.63%)
Mar 29, 2021
0.1950
0.1950
0.1900
0.1900
101,800
-0.01(-2.56%)
Mar 26, 2021
0.1950
0.1950
0.1950
0.1950
19,500
+0.00(+0.00%)
Mar 25, 2021
0.2000
0.2000
0.1950
0.1950
28,500
-0.01(-2.50%)
Mar 24, 2021
0.2000
0.2050
0.1950
0.2000
116,000
+0.01(+2.56%)
Mar 23, 2021
0.2000
0.2050
0.1950
0.1950
99,500
+0.00(+0.00%)
Mar 22, 2021
0.2000
0.2000
0.1950
0.1950
10,499
+0.00(+0.00%)
Mar 19, 2021
0.2000
0.2050
0.1950
0.1950
64,500
-0.01(-2.50%)
Mar 18, 2021
0.2000
0.2050
0.2000
0.2000
77,018
+0.00(+0.00%)
Mar 17, 2021
0.1950
0.2000
0.1950
0.2000
16,050
+0.01(+5.26%)
Mar 16, 2021
0.1950
0.2050
0.1900
0.1900
90,400
-0.01(-2.56%)
Mar 15, 2021
0.1950
0.1950
0.1900
0.1950
60,129
+0.00(+0.00%)
Mar 12, 2021
0.1950
0.1950
0.1900
0.1950
61,700
-0.01(-2.50%)
Mar 11, 2021
0.1950
0.2000
0.1950
0.2000
11,500
+0.01(+2.56%)
Mar 10, 2021
0.1800
0.1950
0.1750
0.1950
53,437
+0.01(+2.63%)
Mar 09, 2021
0.1800
0.1900
0.1800
0.1900
108,000
+0.02(+8.57%)
Mar 08, 2021
0.1750
0.1750
0.1700
0.1750
33,002
+0.00(+0.00%)
Mar 05, 2021
0.1700
0.1750
0.1650
0.1750
149,530
+0.00(+2.94%)
Mar 04, 2021
0.1850
0.1850
0.1700
0.1700
167,981
-0.02(-12.82%)
Mar 03, 2021
0.1850
0.1950
0.1800
0.1950
38,167
+0.01(+5.41%)
Mar 02, 2021
0.1850
0.1900
0.1850
0.1850
161,950
+0.00(+0.00%)
Mar 01, 2021
0.1950
0.1950
0.1650
0.1850
134,250
-0.01(-2.63%)
Feb 26, 2021
0.1900
0.2000
0.1850
0.1900
98,500
+0.00(+0.00%)
Feb 25, 2021
0.2000
0.2050
0.1900
0.1900
187,300
-0.01(-5.00%)
Feb 24, 2021
0.1950
0.2000
0.1900
0.2000
25,717
+0.00(+0.00%)
Feb 23, 2021
0.2150
0.2150
0.1850
0.2000
59,907
-0.00(-2.44%)
Feb 22, 2021
0.2000
0.2100
0.1950
0.2050
256,455
+0.00(+2.50%)
Feb 19, 2021
0.1950
0.2000
0.1900
0.2000
104,000
+0.01(+5.26%)
Feb 18, 2021
0.1950
0.2050
0.1900
0.1900
160,758
-0.01(-2.56%)
Feb 17, 2021
0.2200
0.2250
0.1900
0.1950
213,956
-0.02(-11.36%)
Feb 16, 2021
0.1850
0.2250
0.1800
0.2200
405,218
+0.04(+18.92%)
Feb 12, 2021
0.1850
0.1850
0.1850
0
+0.00(+0.00%)
Feb 11, 2021
0.1900
0.1950
0.1850
0.1850
119,500
+0.01(+2.78%)
Feb 10, 2021
0.1800
0.1900
0.1750
0.1800
481,252
-0.01(-2.70%)
Feb 09, 2021
0.2550
0.2550
0.1700
0.1850
1,846,219
-0.07(-26.00%)
Feb 08, 2021
0.2750
0.2750
0.2500
0.2500
299,500
-0.02(-7.41%)
Feb 05, 2021
0.2700
0.2800
0.2550
0.2700
75,683
+0.00(+0.00%)
Feb 04, 2021
0.2700
0.2700
0.2700
0.2700
19,000
+0.01(+1.89%)
Feb 03, 2021
0.2750
0.2800
0.2650
0.2650
290,400
-0.02(-7.02%)
Feb 02, 2021
0.2850
0.2900
0.2700
0.2850
245,650
-0.02(-6.56%)
Feb 01, 2021
0.3300
0.3400
0.2950
0.3050
474,440
+0.03(+12.96%)
Jan 29, 2021
0.2800
0.2950
0.2650
0.2700
195,839
+0.00(+0.00%)
Jan 28, 2021
0.2600
0.2750
0.2600
0.2700
24,500
+0.03(+12.50%)
Jan 27, 2021
0.2800
0.2800
0.2400
0.2400
149,301
-0.04(-15.79%)
Jan 26, 2021
0.2900
0.2900
0.2850
0.2850
5,899
-0.01(-1.72%)
Jan 25, 2021
0.2900
0.2900
0.2900
0.2900
15,000
+0.00(+0.00%)
Jan 22, 2021
0.2800
0.2900
0.2750
0.2900
109,300
+0.01(+3.57%)
Jan 21, 2021
0.3000
0.3050
0.2800
0.2800
63,000
-0.02(-6.67%)
Jan 20, 2021
0.3150
0.3150
0.2800
0.3000
388,469
-0.02(-4.76%)
Jan 19, 2021
0.3250
0.3250
0.3150
0.3150
9,808
-0.01(-1.56%)
Jan 18, 2021
0.3200
0.3200
0.3000
0.3200
42,800
+0.01(+1.59%)
Jan 15, 2021
0.3300
0.3350
0.3100
0.3150
115,221
-0.02(-4.55%)
Jan 14, 2021
0.3400
0.3450
0.3300
0.3300
34,723
-0.01(-4.35%)
Jan 13, 2021
0.3250
0.3450
0.3250
0.3450
22,000
+0.01(+4.55%)
Jan 12, 2021
0.3350
0.3350
0.3300
0.3300
8,999
-0.01(-1.49%)
Jan 11, 2021
0.3300
0.3350
0.3150
0.3350
69,500
+0.00(+0.00%)
Jan 08, 2021
0.3400
0.3450
0.3350
0.3350
17,200
-0.01(-1.47%)
Jan 06, 2021
0.3400
0.3400
0.3400
0
-0.02(-6.85%)
Jan 05, 2021
0.3700
0.3700
0.3500
0.3650
48,500
+0.01(+1.39%)
Jan 04, 2021
0.3800
0.3800
0.3600
0.3600
88,415
+0.00(+0.00%)
Dec 31, 2020
0.3600
0.3600
0.3600
0
+0.01(+1.41%)
Dec 30, 2020
0.3600
0.3750
0.3550
0.3550
25,000
+0.00(+0.00%)
Dec 29, 2020
0.3750
0.3750
0.3450
0.3550
120,598
-0.01(-1.39%)
Dec 24, 2020
0.3600
0.3600
0.3600
0
+0.01(+2.86%)
Dec 23, 2020
0.3450
0.3500
0.3200
0.3500
209,410
+0.00(+0.00%)
Dec 22, 2020
0.3500
0.3500
0.3500
0.3500
25,000
+0.00(+0.00%)
Dec 21, 2020
0.3500
0.3500
0.3400
0.3500
65,675
+0.00(+0.00%)
Dec 18, 2020
0.3700
0.3700
0.3400
0.3500
146,452
-0.02(-5.41%)
Dec 17, 2020
0.3750
0.3800
0.3700
0.3700
47,151
-0.01(-2.63%)
Dec 16, 2020
0.3700
0.3800
0.3700
0.3800
30,075
+0.01(+2.70%)
Dec 15, 2020
0.3700
0.3700
0.3600
0.3700
97,900
+0.00(+0.00%)
Dec 14, 2020
0.3700
0.3700
0.3700
0.3700
540
+0.01(+1.37%)
Dec 11, 2020
0.3750
0.3800
0.3600
0.3650
58,091
-0.02(-5.19%)
Dec 10, 2020
0.3800
0.3850
0.3700
0.3850
9,750
+0.01(+2.67%)
Dec 09, 2020
0.3900
0.3900
0.3750
0.3750
6,000
-0.02(-3.85%)
Dec 08, 2020
0.3850
0.4000
0.3650
0.3900
51,800
-0.01(-2.50%)
Dec 07, 2020
0.4100
0.4100
0.4000
0.4000
34,191
-0.01(-2.44%)
Dec 04, 2020
0.4000
0.4100
0.3850
0.4100
118,600
+0.02(+5.13%)
Dec 03, 2020
0.3500
0.3900
0.3500
0.3900
233,469
+0.04(+11.43%)
Dec 02, 2020
0.3550
0.3600
0.3500
0.3500
23,499
-0.01(-2.78%)
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.