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
)
1.095
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 (%)
Nov 28, 2014
0.2850
0.2900
0.2850
0.2900
29,321
-0.01(-1.69%)
Nov 27, 2014
0.3000
0.3100
0.2900
0.2950
33,350
-0.01(-1.67%)
Nov 26, 2014
0.2950
0.3150
0.2900
0.3000
98,895
+0.01(+1.69%)
Nov 25, 2014
0.3150
0.3150
0.2900
0.2950
20,575
-0.02(-6.35%)
Nov 24, 2014
0.3100
0.3150
0.3050
0.3150
24,000
+0.00(+0.00%)
Nov 21, 2014
0.2900
0.3200
0.2900
0.3150
260,516
+0.03(+8.62%)
Nov 20, 2014
0.2900
0.2900
0.2800
0.2900
132,019
+0.01(+3.57%)
Nov 19, 2014
0.2800
0.2900
0.2700
0.2800
73,813
+0.02(+5.66%)
Nov 18, 2014
0.2800
0.2800
0.2600
0.2650
85,801
-0.01(-1.85%)
Nov 17, 2014
0.2700
0.2850
0.2650
0.2700
66,950
-0.01(-5.26%)
Nov 14, 2014
0.2850
0.2900
0.2650
0.2850
220,250
+0.00(+0.00%)
Nov 13, 2014
0.2800
0.2900
0.2750
0.2850
122,948
+0.00(+0.00%)
Nov 12, 2014
0.2950
0.2950
0.2750
0.2850
229,933
+0.00(+0.00%)
Nov 11, 2014
0.3100
0.3100
0.2850
0.2850
75,243
-0.02(-5.00%)
Nov 10, 2014
0.3100
0.3200
0.3000
0.3000
115,681
-0.01(-1.64%)
Nov 07, 2014
0.3150
0.3150
0.3050
0.3050
26,150
-0.01(-1.61%)
Nov 06, 2014
0.3050
0.3250
0.3050
0.3100
76,940
+0.01(+3.33%)
Nov 05, 2014
0.3300
0.3300
0.2900
0.3000
190,290
-0.02(-6.25%)
Nov 04, 2014
0.3250
0.3250
0.3150
0.3200
24,400
-0.02(-4.48%)
Nov 03, 2014
0.3300
0.3350
0.3100
0.3350
40,750
+0.03(+8.06%)
Oct 31, 2014
0.3100
0.3200
0.3050
0.3100
68,301
+0.01(+3.33%)
Oct 30, 2014
0.3200
0.3200
0.3000
0.3000
102,728
-0.02(-4.76%)
Oct 29, 2014
0.3400
0.3400
0.3150
0.3150
120,308
-0.03(-7.35%)
Oct 28, 2014
0.3500
0.3500
0.3200
0.3400
156,591
-0.01(-2.86%)
Oct 27, 2014
0.3650
0.3650
0.3500
0.3500
79,255
-0.01(-2.78%)
Oct 24, 2014
0.3650
0.3700
0.3600
0.3600
19,640
-0.01(-2.70%)
Oct 23, 2014
0.3750
0.3850
0.3700
0.3700
16,900
-0.01(-2.63%)
Oct 22, 2014
0.3850
0.3850
0.3650
0.3800
18,850
+0.01(+1.33%)
Oct 21, 2014
0.3700
0.3800
0.3600
0.3750
103,306
+0.01(+1.35%)
Oct 20, 2014
0.3800
0.3800
0.3700
0.3700
107,022
+0.00(+0.00%)
Oct 17, 2014
0.3800
0.3800
0.3700
0.3700
42,113
-0.01(-2.63%)
Oct 16, 2014
0.3700
0.3800
0.3700
0.3800
59,508
+0.00(+0.00%)
Oct 15, 2014
0.3850
0.3850
0.3700
0.3800
122,892
-0.01(-1.30%)
Oct 14, 2014
0.3750
0.3900
0.3750
0.3850
104,169
-0.01(-1.28%)
Oct 10, 2014
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Oct 09, 2014
0.4050
0.4050
0.3700
0.3900
23,716
-0.01(-2.50%)
Oct 08, 2014
0.3950
0.4000
0.3900
0.4000
6,390
+0.04(+9.59%)
Oct 07, 2014
0.3900
0.3900
0.3600
0.3650
57,470
-0.03(-6.41%)
Oct 06, 2014
0.4000
0.4100
0.3850
0.3900
78,765
+0.00(+0.00%)
Oct 03, 2014
0.3900
0.4000
0.3850
0.3900
71,637
+0.00(+0.00%)
Oct 02, 2014
0.3800
0.3900
0.3750
0.3900
37,780
+0.02(+5.41%)
Oct 01, 2014
0.3800
0.3900
0.3700
0.3700
122,790
-0.02(-5.13%)
Sep 30, 2014
0.4300
0.4300
0.3850
0.3900
294,347
-0.03(-8.24%)
Sep 29, 2014
0.4350
0.4350
0.4200
0.4250
141,900
+0.00(+0.00%)
Sep 26, 2014
0.3650
0.4250
0.3650
0.4250
367,330
+0.09(+26.87%)
Sep 25, 2014
0.3300
0.3350
0.3250
0.3350
56,457
+0.01(+1.52%)
Sep 24, 2014
0.3550
0.3550
0.3150
0.3300
182,433
-0.02(-5.71%)
Sep 23, 2014
0.3300
0.3500
0.3000
0.3500
757,034
-0.02(-4.11%)
Sep 22, 2014
0.3850
0.3850
0.3600
0.3650
202,691
-0.03(-6.41%)
Sep 19, 2014
0.4100
0.4100
0.3900
0.3900
61,116
-0.02(-3.70%)
Sep 18, 2014
0.4150
0.4150
0.3950
0.4050
177,005
-0.01(-3.57%)
Sep 17, 2014
0.4150
0.4250
0.4150
0.4200
61,900
+0.01(+2.44%)
Sep 16, 2014
0.4150
0.4150
0.4100
0.4100
29,967
+0.00(+0.00%)
Sep 15, 2014
0.4200
0.4450
0.4100
0.4100
59,149
-0.01(-1.20%)
Sep 12, 2014
0.4300
0.4400
0.4100
0.4150
71,438
-0.02(-3.49%)
Sep 11, 2014
0.4350
0.4400
0.4150
0.4300
140,327
-0.03(-6.52%)
Sep 10, 2014
0.4500
0.4600
0.4350
0.4600
65,731
+0.01(+2.22%)
Sep 09, 2014
0.4500
0.4550
0.4350
0.4500
40,354
+0.00(+0.00%)
Sep 08, 2014
0.4400
0.4600
0.4300
0.4500
33,333
+0.01(+1.12%)
Sep 05, 2014
0.4300
0.4600
0.4300
0.4450
108,940
+0.01(+1.14%)
Sep 04, 2014
0.4900
0.4900
0.4250
0.4400
533,363
-0.05(-10.20%)
Sep 03, 2014
0.5000
0.5000
0.4800
0.4900
86,875
+0.00(+0.00%)
Sep 02, 2014
0.5200
0.5200
0.4900
0.4900
49,767
-0.01(-2.00%)
Aug 29, 2014
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Aug 28, 2014
0.5000
0.5200
0.5000
0.5000
52,855
+0.01(+1.01%)
Aug 27, 2014
0.5100
0.5100
0.4950
0.4950
61,034
-0.02(-2.94%)
Aug 26, 2014
0.4800
0.5100
0.4800
0.5100
96,300
+0.03(+6.25%)
Aug 25, 2014
0.5000
0.4750
0.4800
16,065
-0.01(-2.04%)
Aug 22, 2014
0.5000
0.5000
0.5000
0.4900
51,500
+0.02(+4.26%)
Aug 21, 2014
0.5000
0.5000
0.4700
0.4700
111,775
-0.02(-4.08%)
Aug 20, 2014
0.4950
0.5000
0.4900
0.4900
49,235
+0.01(+1.03%)
Aug 19, 2014
0.5000
0.5100
0.4850
0.4850
97,178
-0.01(-1.02%)
Aug 18, 2014
0.5000
0.5000
0.4850
0.4900
15,548
-0.01(-2.00%)
Aug 15, 2014
0.4900
0.5000
10,450
+0.01(+2.04%)
Aug 14, 2014
0.5000
0.5000
0.4900
0.4900
5,200
+0.00(+0.00%)
Aug 13, 2014
0.5100
0.5100
0.5100
0.4900
23,715
-0.02(-3.92%)
Aug 12, 2014
0.4900
0.5100
0.4800
0.5100
68,850
+0.03(+6.25%)
Aug 11, 2014
0.4850
0.4850
0.4750
0.4800
69,525
-0.03(-5.88%)
Aug 08, 2014
0.5200
0.5200
0.4850
0.5100
69,777
+0.01(+2.00%)
Aug 07, 2014
0.5200
0.5200
0.4850
0.5000
60,355
+0.00(+0.00%)
Aug 06, 2014
0.4850
0.5300
0.4850
0.5000
162,190
+0.01(+2.04%)
Aug 05, 2014
0.5100
0.5100
0.4800
0.4900
93,455
-0.02(-3.92%)
Aug 01, 2014
0.5100
0.5100
0.5100
0
+0.02(+3.03%)
Jul 31, 2014
0.5200
0.5200
0.4950
0.4950
43,165
+0.00(+0.00%)
Jul 30, 2014
0.4950
0.5200
0.4950
0.4950
29,295
-0.03(-4.81%)
Jul 29, 2014
0.4900
0.5200
0.4900
0.5200
53,918
-0.01(-1.89%)
Jul 28, 2014
0.5000
0.5300
0.4750
0.5300
222,221
+0.02(+3.92%)
Jul 25, 2014
0.5100
0.5200
0.5100
0.5100
70,320
-0.02(-3.77%)
Jul 24, 2014
0.5300
0.5300
0.5200
0.5300
54,930
+0.00(+0.00%)
Jul 23, 2014
0.5400
0.5400
0.5300
0.5300
38,650
-0.01(-1.85%)
Jul 22, 2014
0.5500
0.5500
0.5400
0.5400
145,347
+0.00(+0.00%)
Jul 21, 2014
0.5400
0.5600
0.5400
0.5400
32,622
+0.00(+0.00%)
Jul 18, 2014
0.5600
0.5600
0.5400
0.5400
39,872
-0.01(-1.82%)
Jul 17, 2014
0.5400
0.5500
0.5400
0.5500
54,284
+0.03(+5.77%)
Jul 16, 2014
0.5300
0.5400
0.5200
0.5200
67,127
+0.00(+0.00%)
Jul 15, 2014
0.5500
0.5500
0.5200
0.5200
27,350
-0.03(-5.45%)
Jul 14, 2014
0.5200
0.5500
0.5100
0.5500
68,775
+0.03(+5.77%)
Jul 11, 2014
0.5500
0.5500
0.5200
0.5200
55,558
-0.03(-5.45%)
Jul 10, 2014
0.5600
0.5600
0.5500
0.5500
62,942
-0.02(-3.51%)
Jul 09, 2014
0.5500
0.5700
0.5400
0.5700
116,506
+0.02(+3.64%)
Jul 08, 2014
0.5400
0.5600
0.5400
0.5500
79,025
-0.01(-1.79%)
Jul 07, 2014
0.5400
0.5600
0.5300
0.5600
95,571
+0.03(+5.66%)
Jul 04, 2014
0.5400
0.5500
0.5300
0.5300
137,568
-0.02(-3.64%)
Jul 03, 2014
0.5500
0.5800
0.5500
0.5500
199,695
+0.00(+0.00%)
Jul 02, 2014
0.4800
0.5600
0.4800
0.5500
856,319
+0.07(+14.58%)
Jun 30, 2014
0.4800
0.4800
0.4800
0
-0.06(-11.11%)
Jun 27, 2014
0.5900
0.5900
0.5400
0.5400
775,817
-0.06(-10.00%)
Jun 26, 2014
0.6300
0.6300
0.5900
0.6000
430,268
-0.04(-6.25%)
Jun 25, 2014
0.6500
0.6500
0.6300
0.6400
67,755
-0.02(-3.03%)
Jun 24, 2014
0.6600
0.6600
0.6400
0.6600
135,032
+0.00(+0.00%)
Jun 23, 2014
0.6500
0.6800
0.6500
0.6600
261,922
+0.02(+3.13%)
Jun 20, 2014
0.6400
0.6500
0.6300
0.6400
94,667
+0.00(+0.00%)
Jun 19, 2014
0.6700
0.6700
0.6400
0.6400
171,330
-0.01(-1.54%)
Jun 18, 2014
0.6500
0.6600
0.6500
0.6500
68,805
+0.01(+1.56%)
Jun 17, 2014
0.6500
0.6500
0.6400
0.6400
58,932
+0.01(+1.59%)
Jun 16, 2014
0.6600
0.6700
0.6300
0.6300
121,106
-0.02(-3.08%)
Jun 13, 2014
0.6500
0.6600
0.6300
0.6500
276,150
+0.02(+3.17%)
Jun 12, 2014
0.6500
0.6500
0.6200
0.6300
108,591
-0.01(-1.56%)
Jun 11, 2014
0.6300
0.6400
0.6300
0.6400
33,227
+0.01(+1.59%)
Jun 10, 2014
0.6500
0.6500
0.6300
0.6300
107,769
-0.02(-3.08%)
Jun 06, 2014
0.6400
0.6500
0.6300
0.6500
100,971
+0.00(+0.00%)
Jun 05, 2014
0.6500
0.6500
0.6200
0.6500
62,318
+0.03(+4.84%)
Jun 04, 2014
0.6300
0.6500
0.6200
0.6200
91,172
-0.01(-1.59%)
Jun 03, 2014
0.6300
0.6300
0.6100
0.6300
61,100
+0.01(+1.61%)
Jun 02, 2014
0.6200
0.6200
0.6100
0.6200
44,007
+0.01(+1.64%)
May 30, 2014
0.6200
0.6200
0.6000
0.6100
135,073
+0.00(+0.00%)
May 29, 2014
0.6100
0.6300
0.6100
0.6100
79,815
-0.01(-1.61%)
May 28, 2014
0.6300
0.6400
0.6200
0.6200
209,967
-0.04(-6.06%)
May 27, 2014
0.6700
0.6700
0.6300
0.6600
293,604
-0.02(-2.94%)
May 26, 2014
0.6300
0.7000
0.6200
0.6800
914,560
+0.08(+13.33%)
May 23, 2014
0.5400
0.6000
0.5200
0.6000
400,250
+0.08(+15.38%)
May 22, 2014
0.5200
0.5300
0.5100
0.5200
31,807
+0.00(+0.00%)
May 21, 2014
0.5100
0.5300
0.4950
0.5200
164,945
+0.01(+1.96%)
May 20, 2014
0.5500
0.5500
0.4950
0.5100
423,730
-0.05(-8.93%)
May 16, 2014
0.5600
0.5600
0.5600
0.5600
0
-0.03(-5.08%)
May 15, 2014
0.6000
0.6000
0.5600
0.5900
186,969
-0.01(-1.67%)
May 14, 2014
0.6100
0.6100
0.6000
0.6000
180,762
+0.00(+0.00%)
May 13, 2014
0.5900
0.6000
0.5900
0.6000
93,821
+0.01(+1.69%)
May 12, 2014
0.5800
0.6000
0.5800
0.5900
171,931
+0.01(+1.72%)
May 09, 2014
0.5800
0.5900
0.5800
0.5800
153,170
-0.01(-1.69%)
May 08, 2014
0.5900
0.5900
0.5700
0.5900
75,547
+0.00(+0.00%)
May 07, 2014
0.5900
0.5900
0.5700
0.5900
34,470
+0.02(+3.51%)
May 06, 2014
0.5800
0.5900
0.5700
0.5700
84,200
-0.02(-3.39%)
May 05, 2014
0.5800
0.5900
0.5600
0.5900
148,504
+0.02(+3.51%)
May 02, 2014
0.5700
0.6000
0.5600
0.5700
224,283
+0.01(+1.79%)
May 01, 2014
0.5700
0.5800
0.5500
0.5600
245,634
-0.02(-3.45%)
Apr 30, 2014
0.5900
0.6100
0.5700
0.5800
508,239
+0.00(+0.00%)
Apr 29, 2014
0.6500
0.6500
0.5700
0.5800
932,008
-0.07(-10.77%)
Apr 28, 2014
0.5700
0.6500
0.5500
0.6500
1,099,562
+0.10(+18.18%)
Apr 25, 2014
0.5500
0.5700
0.5400
0.5500
138,012
+0.01(+1.85%)
Apr 24, 2014
0.5400
0.5700
0.5400
0.5400
60,967
+0.01(+1.89%)
Apr 23, 2014
0.5500
0.5500
0.5300
0.5300
122,770
-0.01(-1.85%)
Apr 22, 2014
0.5400
0.5500
0.5300
0.5400
207,600
+0.01(+1.89%)
Apr 21, 2014
0.5700
0.5700
0.5300
0.5300
161,641
-0.04(-7.02%)
Apr 17, 2014
0.5700
0.5700
0.5700
0
-0.02(-3.39%)
Apr 16, 2014
0.5500
0.5900
0.5500
0.5900
196,714
+0.04(+7.27%)
Apr 15, 2014
0.5700
0.5800
0.5400
0.5500
325,412
-0.02(-3.51%)
Apr 14, 2014
0.5400
0.5900
0.5200
0.5700
459,480
+0.05(+9.62%)
Apr 11, 2014
0.5300
0.5300
0.5100
0.5200
167,342
-0.02(-3.70%)
Apr 10, 2014
0.5300
0.5400
0.5300
0.5400
128,055
+0.01(+1.89%)
Apr 09, 2014
0.5100
0.5300
0.5100
0.5300
170,783
+0.03(+6.00%)
Apr 08, 2014
0.5100
0.5100
0.5000
0.5000
71,150
+0.00(+0.00%)
Apr 07, 2014
0.5100
0.5200
0.5000
0.5000
218,950
-0.01(-1.96%)
Apr 04, 2014
0.5300
0.5300
0.5100
0.5100
83,837
-0.01(-1.92%)
Apr 03, 2014
0.5200
0.5300
0.5100
0.5200
260,889
+0.02(+4.00%)
Apr 02, 2014
0.5000
0.5200
0.4900
0.5000
213,626
+0.02(+4.17%)
Apr 01, 2014
0.5200
0.5200
0.4750
0.4800
464,385
-0.02(-4.00%)
Mar 31, 2014
0.5300
0.5300
0.5000
0.5000
329,329
+0.00(+0.00%)
Mar 28, 2014
0.4850
0.5500
0.4850
0.5000
845,240
+0.04(+8.70%)
Mar 27, 2014
0.4000
0.4600
0.4000
0.4600
1,194,411
+0.07(+16.46%)
Mar 26, 2014
0.4000
0.4000
0.3900
0.3950
61,033
-0.01(-1.25%)
Mar 25, 2014
0.4000
0.4000
0.3800
0.4000
30,060
+0.00(+0.00%)
Mar 24, 2014
0.3750
0.4000
0.3750
0.4000
100,800
+0.02(+5.26%)
Mar 21, 2014
0.4050
0.4050
0.3750
0.3800
105,889
-0.02(-5.00%)
Mar 20, 2014
0.4000
0.4000
0.3900
0.4000
71,600
+0.01(+2.56%)
Mar 19, 2014
0.3700
0.3900
0.3700
0.3900
50,875
+0.02(+5.41%)
Mar 18, 2014
0.3750
0.3750
0.3600
0.3700
318,170
-0.01(-2.63%)
Mar 17, 2014
0.3900
0.3900
0.3750
0.3800
168,776
-0.02(-3.80%)
Mar 14, 2014
0.3950
0.4050
0.3950
0.3950
102,549
+0.00(+0.00%)
Mar 13, 2014
0.4100
0.4100
0.3950
0.3950
94,722
-0.01(-1.25%)
Mar 12, 2014
0.4100
0.4200
0.4000
0.4000
268,255
-0.02(-4.76%)
Mar 11, 2014
0.4200
0.4200
0.4050
0.4200
74,600
+0.00(+0.00%)
Mar 10, 2014
0.4250
0.4250
0.4050
0.4200
192,992
+0.01(+1.20%)
Mar 07, 2014
0.4500
0.4500
0.4150
0.4150
367,364
-0.03(-5.68%)
Mar 06, 2014
0.4200
0.4600
0.4200
0.4400
955,081
+0.03(+7.32%)
Mar 05, 2014
0.4000
0.4100
0.3900
0.4100
197,742
+0.01(+2.50%)
Mar 04, 2014
0.3900
0.4100
0.3850
0.4000
222,850
+0.02(+5.26%)
Mar 03, 2014
0.3800
0.3950
0.3700
0.3800
306,455
-0.02(-5.00%)
Feb 28, 2014
0.4200
0.4200
0.3900
0.4000
352,075
-0.01(-2.44%)
Feb 27, 2014
0.3800
0.4100
0.3700
0.4100
394,568
+0.01(+2.50%)
Feb 26, 2014
0.4000
0.4250
0.3800
0.4000
301,225
-0.02(-5.88%)
Feb 25, 2014
0.4750
0.4850
0.3650
0.4250
2,131,346
-0.06(-12.37%)
Feb 24, 2014
0.4500
0.4900
0.4250
0.4850
1,812,993
+0.06(+14.12%)
Feb 21, 2014
0.3650
0.4250
0.3550
0.4250
1,122,101
+0.08(+23.19%)
Feb 20, 2014
0.2950
0.3500
0.2950
0.3450
463,021
+0.05(+16.95%)
Feb 19, 2014
0.3000
0.3000
0.2800
0.2950
34,877
+0.01(+1.72%)
Feb 18, 2014
0.3150
0.3150
0.2800
0.2900
97,780
-0.02(-6.45%)
Feb 14, 2014
0.3100
0.3100
0.3100
0
+0.02(+6.90%)
Feb 13, 2014
0.3050
0.3100
0.2800
0.2900
88,154
-0.03(-7.94%)
Feb 12, 2014
0.3150
0.3200
0.3050
0.3150
66,800
+0.00(+0.00%)
Feb 11, 2014
0.3100
0.3250
0.2950
0.3150
130,663
+0.02(+6.78%)
Feb 10, 2014
0.3000
0.3150
0.2850
0.2950
124,650
+0.00(+0.00%)
Feb 07, 2014
0.3000
0.3200
0.2850
0.2950
182,371
+0.00(+0.00%)
Feb 06, 2014
0.2850
0.2950
0.2800
0.2950
84,300
+0.01(+5.36%)
Feb 05, 2014
0.2700
0.2900
0.2650
0.2800
170,679
+0.01(+1.82%)
Feb 04, 2014
0.2700
0.2750
0.2600
0.2750
69,700
+0.01(+1.85%)
Feb 03, 2014
0.2600
0.2700
0.2600
0.2700
43,501
+0.01(+1.89%)
Jan 31, 2014
0.2650
0.2650
0.2600
0.2650
71,525
+0.00(+0.00%)
Jan 30, 2014
0.2800
0.2800
0.2600
0.2650
201,865
-0.01(-3.64%)
Jan 29, 2014
0.2700
0.2750
0.2700
0.2750
121,180
+0.01(+1.85%)
Jan 28, 2014
0.2700
0.2800
0.2700
0.2700
24,334
+0.00(+0.00%)
Jan 27, 2014
0.2700
0.2700
0.2650
0.2700
72,540
+0.00(+0.00%)
Jan 24, 2014
0.2750
0.2750
0.2700
0.2700
93,762
-0.01(-1.82%)
Jan 23, 2014
0.2800
0.2800
0.2750
0.2750
83,300
-0.01(-1.79%)
Jan 22, 2014
0.2800
0.2800
0.2800
0.2800
6,800
+0.01(+3.70%)
Jan 21, 2014
0.2700
0.2750
0.2700
0.2700
66,350
-0.01(-1.82%)
Jan 20, 2014
0.2750
0.2800
0.2700
0.2750
49,000
+0.01(+1.85%)
Jan 17, 2014
0.2800
0.2800
0.2700
0.2700
266,444
-0.01(-1.82%)
Jan 16, 2014
0.2750
0.2850
0.2750
0.2750
106,682
-0.01(-1.79%)
Jan 15, 2014
0.2700
0.2800
0.2650
0.2800
97,557
+0.01(+3.70%)
Jan 14, 2014
0.2750
0.2800
0.2700
0.2700
152,440
-0.01(-3.57%)
Jan 13, 2014
0.2600
0.2850
0.2600
0.2800
332,070
+0.02(+5.66%)
Jan 10, 2014
0.2900
0.2900
0.2500
0.2650
464,642
-0.02(-5.36%)
Jan 09, 2014
0.2900
0.2900
0.2750
0.2800
119,919
-0.01(-5.08%)
Jan 08, 2014
0.3100
0.3300
0.2750
0.2950
323,808
-0.02(-4.84%)
Jan 07, 2014
0.3000
0.3350
0.2900
0.3100
502,205
+0.01(+3.33%)
Jan 06, 2014
0.2750
0.3000
0.2750
0.3000
323,830
+0.03(+13.21%)
Jan 03, 2014
0.2450
0.2650
0.2450
0.2650
149,150
+0.02(+8.16%)
Jan 02, 2014
0.2900
0.2900
0.2350
0.2450
425,017
-0.04(-12.50%)
Dec 31, 2013
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Dec 30, 2013
0.2600
0.2800
0.2550
0.2800
334,490
+0.03(+12.00%)
Dec 27, 2013
0.2350
0.2500
0.2350
0.2500
347,744
+0.02(+8.70%)
Dec 24, 2013
0.2300
0.2300
0.2300
0
+0.01(+2.22%)
Dec 23, 2013
0.2250
0.2350
0.2250
0.2250
499,581
+0.00(+0.00%)
Dec 20, 2013
0.2200
0.2250
0.2150
0.2250
129,565
+0.01(+2.27%)
Dec 19, 2013
0.2150
0.2200
0.2100
0.2200
116,576
+0.00(+0.00%)
Dec 18, 2013
0.2200
0.2200
0.2100
0.2200
109,203
+0.01(+2.33%)
Dec 17, 2013
0.2100
0.2250
0.2100
0.2150
284,194
+0.01(+2.38%)
Dec 16, 2013
0.2100
0.2150
0.2100
0.2100
764,970
+0.00(+0.00%)
Dec 13, 2013
0.2000
0.2100
0.1950
0.2100
922,451
+0.01(+5.00%)
Dec 12, 2013
0.2100
0.2100
0.1900
0.2000
596,050
+0.02(+8.11%)
Dec 11, 2013
0.1750
0.2050
0.1750
0.1850
1,153,440
+0.01(+8.82%)
Dec 10, 2013
0.1600
0.1750
0.1500
0.1700
891,160
+0.01(+6.25%)
Dec 09, 2013
0.1650
0.1650
0.1600
0.1600
404,900
-0.01(-3.03%)
Dec 06, 2013
0.1650
0.1700
0.1600
0.1650
481,874
+0.01(+3.13%)
Dec 05, 2013
0.1650
0.1650
0.1550
0.1600
477,028
+0.00(+0.00%)
Dec 04, 2013
0.1650
0.1700
0.1600
0.1600
218,874
+0.01(+3.23%)
Dec 03, 2013
0.1600
0.1700
0.1550
0.1550
568,942
-0.01(-3.13%)
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.