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
India Globalization Capital Inc
(NY:
IGC
)
0.4135
-0.0039 (-0.93%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 29, 2017
1.000
1.000
1.000
0
+0.00(+0.14%)
Dec 28, 2017
0.9600
1.000
0.8500
0.9986
3,429,116
-0.04(-3.98%)
Dec 27, 2017
1.290
1.320
1.010
1.040
5,757,873
-0.22(-17.46%)
Dec 26, 2017
1.460
1.630
1.100
1.260
19,521,586
+0.60(+90.65%)
Dec 22, 2017
0.6930
0.6930
0.6250
0.6609
629,076
-0.05(-6.92%)
Dec 21, 2017
0.7150
0.7150
0.6614
0.7100
379,841
-0.00(-0.27%)
Dec 20, 2017
0.6800
0.7400
0.6580
0.7119
439,311
+0.04(+6.25%)
Dec 19, 2017
0.7000
0.7000
0.6100
0.6700
860,382
-0.04(-5.58%)
Dec 18, 2017
0.7800
0.7900
0.7050
0.7096
553,616
-0.03(-4.12%)
Dec 15, 2017
0.7900
0.8000
0.7400
0.7401
559,962
-0.02(-2.10%)
Dec 14, 2017
0.7501
0.8000
0.7400
0.7560
790,277
+0.02(+2.30%)
Dec 13, 2017
0.7232
0.7600
0.7200
0.7390
694,028
+0.02(+2.64%)
Dec 12, 2017
0.7900
0.8000
0.6534
0.7200
1,305,973
-0.07(-8.86%)
Dec 11, 2017
0.8500
0.8600
0.7900
0.7900
881,916
+0.01(+0.64%)
Dec 08, 2017
0.8500
0.9300
0.7522
0.7850
1,622,422
-0.01(-0.63%)
Dec 07, 2017
0.7611
0.9800
0.7008
0.7900
5,344,646
+0.03(+4.22%)
Dec 06, 2017
0.6398
0.7650
0.5700
0.7580
2,808,923
+0.16(+26.33%)
Dec 05, 2017
0.5520
0.6200
0.5520
0.6000
1,118,978
+0.06(+10.33%)
Dec 04, 2017
0.6000
0.6000
0.5300
0.5438
502,449
-0.03(-5.41%)
Dec 01, 2017
0.5850
0.5900
0.5390
0.5749
653,612
-0.00(-0.71%)
Nov 30, 2017
0.5400
0.5790
0.5100
0.5790
525,094
+0.05(+8.75%)
Nov 29, 2017
0.6000
0.6100
0.5214
0.5324
826,708
-0.05(-8.21%)
Nov 28, 2017
0.5250
0.5960
0.5119
0.5800
992,474
+0.03(+5.45%)
Nov 27, 2017
0.4823
0.5500
0.4823
0.5500
1,250,074
+0.06(+12.24%)
Nov 24, 2017
0.4900
0.4900
0.4820
0.4900
114,778
+0.01(+2.00%)
Nov 22, 2017
0.4955
0.5000
0.4802
0.4804
150,727
-0.01(-2.00%)
Nov 21, 2017
0.4800
0.4950
0.4529
0.4902
252,858
+0.01(+2.13%)
Nov 20, 2017
0.4950
0.5068
0.4501
0.4800
508,520
-0.03(-5.29%)
Nov 17, 2017
0.5100
0.5200
0.4926
0.5068
406,628
+0.00(+0.96%)
Nov 16, 2017
0.4900
0.5230
0.4700
0.5020
530,829
+0.02(+4.45%)
Nov 15, 2017
0.4800
0.4950
0.4620
0.4806
318,175
+0.02(+4.03%)
Nov 14, 2017
0.4350
0.4620
0.4230
0.4620
323,301
+0.04(+8.71%)
Nov 13, 2017
0.4500
0.4540
0.4200
0.4250
425,011
-0.03(-6.53%)
Nov 10, 2017
0.4800
0.4800
0.4470
0.4547
291,696
-0.02(-4.07%)
Nov 09, 2017
0.4860
0.4860
0.4575
0.4740
140,099
+0.01(+2.40%)
Nov 08, 2017
0.4900
0.4930
0.4500
0.4629
310,479
-0.02(-4.16%)
Nov 07, 2017
0.5080
0.5080
0.4800
0.4830
396,491
-0.03(-5.09%)
Nov 06, 2017
0.5300
0.5500
0.5000
0.5089
746,472
-0.02(-3.98%)
Nov 03, 2017
0.4800
0.5300
0.4651
0.5300
1,819,425
+0.07(+14.08%)
Nov 02, 2017
0.4500
0.4720
0.4470
0.4646
429,573
+0.02(+4.43%)
Nov 01, 2017
0.4500
0.4790
0.4338
0.4449
624,620
+0.01(+2.30%)
Oct 31, 2017
0.4200
0.4350
0.4122
0.4349
344,284
+0.02(+5.53%)
Oct 30, 2017
0.4398
0.3901
0.4121
187,066
+0.01(+3.05%)
Oct 27, 2017
0.4317
0.4350
0.3999
0.3999
200,404
-0.01(-2.76%)
Oct 26, 2017
0.4060
0.4250
0.4000
0.4113
139,325
+0.01(+1.54%)
Oct 25, 2017
0.4300
0.4300
0.4015
0.4050
189,636
-0.01(-1.60%)
Oct 24, 2017
0.4170
0.4400
0.4100
0.4116
460,281
-0.01(-1.27%)
Oct 23, 2017
0.4400
0.4500
0.4150
0.4169
494,017
-0.01(-3.05%)
Oct 20, 2017
0.4100
0.4300
0.3899
0.4300
487,227
+0.03(+7.53%)
Oct 19, 2017
0.4100
0.4199
0.3900
0.3999
165,812
-0.00(-0.03%)
Oct 18, 2017
0.4100
0.4800
0.3835
0.4000
1,161,465
+0.03(+7.41%)
Oct 17, 2017
0.3725
0.3879
0.3722
0.3724
96,721
-0.01(-3.32%)
Oct 16, 2017
0.3900
0.3981
0.3722
0.3852
223,180
+0.01(+1.58%)
Oct 13, 2017
0.4050
0.4086
0.3758
0.3792
238,145
-0.02(-5.20%)
Oct 12, 2017
0.4200
0.4200
0.4060
0.4000
179,154
-0.01(-1.89%)
Oct 11, 2017
0.4100
0.4150
0.4000
0.4077
226,604
+0.01(+3.01%)
Oct 10, 2017
0.3930
0.4151
0.3899
0.3958
186,704
-0.00(-1.03%)
Oct 09, 2017
0.4198
0.4250
0.3908
0.3999
233,094
-0.02(-4.76%)
Oct 06, 2017
0.4250
0.4400
0.4150
0.4199
164,830
-0.00(-0.73%)
Oct 05, 2017
0.4300
0.4448
0.4022
0.4230
452,167
+0.01(+1.95%)
Oct 04, 2017
0.4100
0.4700
0.4050
0.4149
1,101,920
+0.03(+6.47%)
Oct 03, 2017
0.3802
0.4000
0.3801
0.3897
187,890
+0.00(+0.70%)
Oct 02, 2017
0.3746
0.3900
0.3569
0.3870
228,203
+0.03(+8.46%)
Sep 29, 2017
0.3630
0.3696
0.3500
0.3568
127,146
-0.00(-1.25%)
Sep 28, 2017
0.3620
0.3790
0.3600
0.3613
139,910
-0.01(-2.40%)
Sep 27, 2017
0.3700
0.3761
0.3610
0.3702
116,481
+0.00(+0.05%)
Sep 26, 2017
0.3883
0.3899
0.3550
0.3700
207,314
-0.02(-4.71%)
Sep 25, 2017
0.3953
0.3953
0.3765
0.3883
136,328
+0.01(+3.13%)
Sep 22, 2017
0.4042
0.4042
0.3650
0.3765
117,957
-0.01(-2.21%)
Sep 21, 2017
0.4000
0.4001
0.3550
0.3850
361,137
-0.02(-4.23%)
Sep 20, 2017
0.3990
0.4350
0.3622
0.4020
1,229,324
+0.01(+3.08%)
Sep 19, 2017
0.3500
0.4000
0.3400
0.3900
842,240
+0.05(+15.45%)
Sep 18, 2017
0.3433
0.3500
0.3230
0.3378
188,637
+0.01(+3.30%)
Sep 15, 2017
0.3244
0.3460
0.3203
0.3270
95,951
-0.01(-2.10%)
Sep 14, 2017
0.3500
0.3500
0.3201
0.3340
98,203
-0.00(-1.42%)
Sep 13, 2017
0.3640
0.3700
0.3201
0.3388
250,483
-0.02(-5.42%)
Sep 12, 2017
0.3700
0.3700
0.3400
0.3582
324,842
+0.02(+5.38%)
Sep 11, 2017
0.3170
0.3700
0.3170
0.3399
420,858
+0.02(+7.36%)
Sep 08, 2017
0.3240
0.3240
0.3159
0.3166
98,096
+0.00(+0.22%)
Sep 07, 2017
0.3070
0.3165
0.3070
0.3159
75,616
+0.01(+3.54%)
Sep 06, 2017
0.3051
0.3189
0.3051
0.3051
140,923
-0.01(-3.14%)
Sep 05, 2017
0.3300
0.3300
0.3100
0.3150
108,660
+0.00(+0.00%)
Sep 01, 2017
0.3200
0.3300
0.3130
0.3150
147,509
+0.01(+1.61%)
Aug 31, 2017
0.3310
0.3310
0.3100
0.3100
105,811
-0.02(-5.78%)
Aug 30, 2017
0.3100
0.3350
0.3100
0.3290
105,100
+0.01(+3.33%)
Aug 29, 2017
0.3400
0.3400
0.3000
0.3184
242,146
-0.01(-2.03%)
Aug 28, 2017
0.3460
0.3460
0.3201
0.3250
228,258
-0.00(-1.40%)
Aug 25, 2017
0.3500
0.3500
0.3250
0.3296
214,387
-0.00(-1.23%)
Aug 24, 2017
0.3400
0.3400
0.3300
0.3337
198,117
-0.01(-2.11%)
Aug 23, 2017
0.3650
0.3650
0.3200
0.3409
317,818
-0.01(-2.88%)
Aug 22, 2017
0.3579
0.3800
0.3502
0.3510
240,845
+0.00(+0.23%)
Aug 21, 2017
0.3850
0.4428
0.3500
0.3502
509,068
-0.03(-8.40%)
Aug 18, 2017
0.4000
0.4000
0.3740
0.3823
253,103
+0.01(+1.95%)
Aug 17, 2017
0.3601
0.3859
0.3590
0.3750
168,153
+0.01(+3.16%)
Aug 16, 2017
0.3740
0.3744
0.3400
0.3635
347,866
-0.01(-2.73%)
Aug 15, 2017
0.3735
0.3898
0.3700
0.3737
61,314
-0.01(-1.66%)
Aug 14, 2017
0.3920
0.3920
0.3720
0.3800
218,097
+0.00(+0.00%)
Aug 11, 2017
0.3879
0.3918
0.3700
0.3800
273,567
-0.01(-2.04%)
Aug 10, 2017
0.3920
0.3920
0.3700
0.3879
230,948
-0.00(-0.28%)
Aug 09, 2017
0.3917
0.4017
0.3851
0.3890
273,553
-0.01(-3.16%)
Aug 08, 2017
0.4100
0.4160
0.4000
0.4017
276,886
-0.01(-2.10%)
Aug 07, 2017
0.4150
0.4198
0.4100
0.4103
126,859
+0.00(+0.07%)
Aug 04, 2017
0.4300
0.4300
0.4000
0.4100
169,772
-0.01(-1.20%)
Aug 03, 2017
0.4120
0.4210
0.4074
0.4150
111,092
-0.00(-0.19%)
Aug 02, 2017
0.4366
0.4375
0.4100
0.4158
150,700
-0.02(-4.39%)
Aug 01, 2017
0.4300
0.4399
0.4060
0.4349
188,957
+0.01(+3.30%)
Jul 31, 2017
0.4400
0.4474
0.4030
0.4210
428,413
-0.01(-2.97%)
Jul 28, 2017
0.4300
0.4600
0.4120
0.4339
861,575
+0.02(+4.30%)
Jul 27, 2017
0.4200
0.4287
0.3965
0.4160
389,340
+0.01(+1.46%)
Jul 26, 2017
0.4500
0.4540
0.4000
0.4100
1,262,098
-0.03(-6.37%)
Jul 25, 2017
0.3700
0.4400
0.3600
0.4379
2,176,212
+0.08(+24.05%)
Jul 24, 2017
0.3780
0.3780
0.3509
0.3530
142,902
-0.01(-1.94%)
Jul 21, 2017
0.3764
0.3764
0.3480
0.3600
206,331
+0.00(+0.42%)
Jul 20, 2017
0.3600
0.3600
0.3500
0.3585
61,118
-0.00(-0.42%)
Jul 19, 2017
0.3678
0.3678
0.3514
0.3600
101,564
-0.01(-1.37%)
Jul 18, 2017
0.3600
0.3700
0.3525
0.3650
244,373
+0.01(+1.56%)
Jul 17, 2017
0.3800
0.3882
0.3515
0.3594
284,226
-0.01(-3.78%)
Jul 14, 2017
0.3750
0.3900
0.3600
0.3735
210,588
+0.01(+1.49%)
Jul 13, 2017
0.3800
0.3925
0.3601
0.3680
313,657
-0.01(-3.69%)
Jul 12, 2017
0.3950
0.3950
0.3750
0.3821
178,383
-0.01(-3.27%)
Jul 11, 2017
0.4200
0.4200
0.3800
0.3950
532,243
-0.01(-2.97%)
Jul 10, 2017
0.4166
0.4169
0.4011
0.4071
360,161
+0.00(+0.52%)
Jul 07, 2017
0.4050
0.4200
0.3960
0.4050
222,568
-0.00(-1.22%)
Jul 06, 2017
0.4200
0.4200
0.4000
0.4100
285,616
+0.01(+2.50%)
Jul 05, 2017
0.4015
0.4389
0.4000
0.4000
315,522
-0.01(-2.30%)
Jul 03, 2017
0.4201
0.4400
0.4000
0.4094
190,886
-0.00(-0.15%)
Jun 30, 2017
0.4500
0.4600
0.3930
0.4100
539,070
-0.02(-4.65%)
Jun 29, 2017
0.4595
0.4600
0.4250
0.4300
314,488
-0.03(-6.50%)
Jun 28, 2017
0.4570
0.4850
0.4500
0.4599
424,552
-0.01(-2.38%)
Jun 27, 2017
0.5800
0.5880
0.4600
0.4711
890,751
-0.08(-15.12%)
Jun 26, 2017
0.4600
0.5600
0.4500
0.5550
1,860,553
+0.15(+37.04%)
Jun 23, 2017
0.4000
0.4199
0.3909
0.4050
179,717
+0.01(+1.25%)
Jun 22, 2017
0.4000
0.4096
0.3950
0.4000
94,609
+0.00(+0.28%)
Jun 21, 2017
0.4100
0.4137
0.3801
0.3989
317,653
-0.01(-1.99%)
Jun 20, 2017
0.4200
0.4200
0.4000
0.4070
127,759
-0.01(-2.28%)
Jun 19, 2017
0.4299
0.4299
0.4026
0.4165
220,209
+0.01(+1.59%)
Jun 16, 2017
0.4500
0.4500
0.4100
0.4100
224,039
-0.03(-6.61%)
Jun 15, 2017
0.4395
0.4497
0.4210
0.4390
167,787
+0.01(+2.09%)
Jun 14, 2017
0.4301
0.4400
0.4200
0.4300
244,661
-0.01(-2.27%)
Jun 13, 2017
0.4395
0.4400
0.4247
0.4400
125,615
+0.02(+3.53%)
Jun 12, 2017
0.4501
0.4695
0.4115
0.4250
289,777
+0.01(+1.19%)
Jun 09, 2017
0.4289
0.4289
0.4011
0.4200
80,174
+0.01(+1.25%)
Jun 08, 2017
0.4400
0.4590
0.4100
0.4148
192,656
-0.01(-3.08%)
Jun 07, 2017
0.4300
0.4600
0.4112
0.4280
239,507
-0.00(-0.47%)
Jun 06, 2017
0.4500
0.4500
0.4000
0.4300
212,634
-0.02(-4.44%)
Jun 05, 2017
0.4495
0.4700
0.4300
0.4500
160,272
+0.01(+2.04%)
Jun 02, 2017
0.4350
0.4490
0.4201
0.4410
190,733
+0.01(+2.56%)
Jun 01, 2017
0.4300
0.4300
0.4152
0.4300
84,102
+0.00(+1.06%)
May 31, 2017
0.4200
0.4700
0.4028
0.4255
456,251
+0.01(+2.53%)
May 30, 2017
0.4200
0.4300
0.4000
0.4150
301,423
+0.00(+0.24%)
May 26, 2017
0.4075
0.4149
0.4000
0.4140
98,722
+0.01(+2.96%)
May 25, 2017
0.4001
0.4100
0.3913
0.4021
67,725
-0.01(-1.33%)
May 24, 2017
0.4192
0.4300
0.3980
0.4075
108,555
-0.01(-2.79%)
May 23, 2017
0.4200
0.4300
0.4100
0.4192
112,429
+0.00(+1.01%)
May 22, 2017
0.4500
0.4500
0.4000
0.4150
153,194
+0.01(+1.32%)
May 19, 2017
0.3990
0.4200
0.3921
0.4096
147,251
+0.02(+4.52%)
May 18, 2017
0.4000
0.4299
0.3720
0.3919
82,331
+0.00(+0.49%)
May 17, 2017
0.3800
0.3900
0.3700
0.3900
95,030
+0.02(+5.41%)
May 16, 2017
0.3890
0.3899
0.3500
0.3700
141,376
-0.03(-7.50%)
May 15, 2017
0.4095
0.4100
0.3800
0.4000
93,259
+0.01(+2.56%)
May 12, 2017
0.3950
0.4100
0.3850
0.3900
55,578
-0.02(-4.88%)
May 11, 2017
0.3900
0.4100
0.3612
0.4100
120,067
+0.02(+5.81%)
May 10, 2017
0.3900
0.3900
0.3300
0.3875
167,025
-0.00(-0.46%)
May 09, 2017
0.3900
0.3900
0.3700
0.3893
192,831
-0.02(-3.92%)
May 08, 2017
0.4100
0.4200
0.3412
0.4052
192,110
-0.02(-5.77%)
May 05, 2017
0.4300
0.4383
0.4150
0.4300
177,635
-0.01(-2.27%)
May 04, 2017
0.4450
0.4491
0.4300
0.4400
74,547
-0.01(-2.22%)
May 03, 2017
0.4420
0.4700
0.4322
0.4500
82,787
-0.02(-4.26%)
May 02, 2017
0.4420
0.4700
0.4300
0.4700
93,000
+0.01(+2.84%)
May 01, 2017
0.4550
0.4680
0.4250
0.4570
186,175
-0.00(-0.61%)
Apr 28, 2017
0.4700
0.4900
0.4405
0.4598
125,810
-0.01(-2.56%)
Apr 27, 2017
0.4600
0.4800
0.4501
0.4719
79,107
-0.00(-0.02%)
Apr 26, 2017
0.4710
0.4750
0.4400
0.4720
171,785
-0.01(-1.67%)
Apr 25, 2017
0.5000
0.5000
0.4600
0.4800
173,745
-0.02(-4.00%)
Apr 24, 2017
0.5000
0.5195
0.4775
0.5000
378,546
+0.01(+2.88%)
Apr 21, 2017
0.4400
0.5101
0.4225
0.4860
279,993
+0.06(+13.02%)
Apr 20, 2017
0.4200
0.4400
0.4130
0.4300
262,349
-0.00(-0.32%)
Apr 19, 2017
0.4630
0.4800
0.4300
0.4314
160,368
-0.03(-7.23%)
Apr 18, 2017
0.4900
0.5028
0.4500
0.4650
171,783
-0.02(-5.06%)
Apr 17, 2017
0.5300
0.5300
0.4700
0.4898
248,216
-0.04(-7.58%)
Apr 13, 2017
0.5200
0.5300
0.4500
0.5300
322,991
+0.02(+3.92%)
Apr 12, 2017
0.5350
0.5350
0.5000
0.5100
158,278
-0.01(-1.87%)
Apr 11, 2017
0.5670
0.5777
0.5130
0.5197
225,031
-0.02(-3.76%)
Apr 10, 2017
0.5400
0.5814
0.5300
0.5400
426,334
+0.04(+7.12%)
Apr 07, 2017
0.5204
0.5490
0.5030
0.5041
236,058
-0.02(-3.06%)
Apr 06, 2017
0.5300
0.5300
0.4500
0.5200
1,102,951
-0.02(-3.04%)
Apr 05, 2017
0.5700
0.6385
0.5200
0.5363
975,394
-0.04(-6.16%)
Apr 04, 2017
0.6200
0.8000
0.5300
0.5715
4,035,935
-0.03(-4.80%)
Apr 03, 2017
0.4975
0.6963
0.4827
0.6003
2,217,155
+0.13(+27.72%)
Mar 31, 2017
0.4330
0.5185
0.4276
0.4700
934,931
+0.05(+12.39%)
Mar 30, 2017
0.4171
0.4300
0.3940
0.4182
157,970
+0.01(+1.38%)
Mar 29, 2017
0.4190
0.4500
0.4000
0.4125
941,216
-0.00(-0.48%)
Mar 28, 2017
0.3997
0.4398
0.3950
0.4145
337,360
+0.01(+3.70%)
Mar 27, 2017
0.4000
0.4100
0.3854
0.3997
126,218
+0.00(+1.19%)
Mar 24, 2017
0.4100
0.4300
0.3800
0.3950
113,790
-0.02(-5.00%)
Mar 23, 2017
0.4200
0.4200
0.3795
0.4158
106,430
-0.00(-1.00%)
Mar 22, 2017
0.4300
0.4332
0.3900
0.4200
174,517
+0.00(+0.10%)
Mar 21, 2017
0.4062
0.4292
0.3600
0.4196
342,824
+0.03(+8.45%)
Mar 20, 2017
0.4490
0.4490
0.3595
0.3869
372,368
-0.06(-12.84%)
Mar 17, 2017
0.4300
0.4795
0.4300
0.4439
911,690
+0.03(+7.43%)
Mar 16, 2017
0.3400
0.4400
0.3210
0.4132
421,727
+0.07(+21.53%)
Mar 15, 2017
0.3300
0.3400
0.3160
0.3400
142,777
+0.02(+4.62%)
Mar 14, 2017
0.3100
0.3250
0.3010
0.3250
114,547
+0.01(+4.17%)
Mar 13, 2017
0.3000
0.3139
0.2900
0.3120
98,651
+0.02(+5.87%)
Mar 10, 2017
0.3045
0.3050
0.2801
0.2947
95,528
+0.00(+1.62%)
Mar 09, 2017
0.3000
0.3050
0.2900
0.2900
80,007
-0.01(-1.73%)
Mar 08, 2017
0.3150
0.3150
0.2905
0.2951
61,169
-0.02(-6.32%)
Mar 07, 2017
0.3147
0.3150
0.2950
0.3150
79,035
+0.01(+1.78%)
Mar 06, 2017
0.2995
0.3140
0.2910
0.3095
113,524
+0.02(+6.10%)
Mar 03, 2017
0.3190
0.3192
0.2901
0.2917
182,992
-0.03(-8.10%)
Mar 02, 2017
0.3325
0.3400
0.3031
0.3174
194,144
-0.01(-3.79%)
Mar 01, 2017
0.3200
0.3500
0.3101
0.3299
150,833
+0.01(+2.26%)
Feb 28, 2017
0.3696
0.3699
0.3100
0.3226
234,411
-0.04(-11.62%)
Feb 27, 2017
0.3800
0.3800
0.3511
0.3650
159,918
-0.00(-1.08%)
Feb 24, 2017
0.3500
0.3699
0.3110
0.3690
421,540
+0.02(+5.43%)
Feb 23, 2017
0.3976
0.4774
0.3200
0.3500
1,532,190
-0.04(-10.26%)
Feb 22, 2017
0.3200
0.4400
0.3000
0.3900
1,883,291
+0.06(+18.18%)
Feb 21, 2017
0.2590
0.3400
0.2520
0.3300
1,621,494
+0.07(+26.97%)
Feb 17, 2017
0.2599
0.2599
0.2599
0
+0.00(+1.92%)
Feb 16, 2017
0.2575
0.2669
0.2401
0.2550
78,618
-0.01(-4.49%)
Feb 15, 2017
0.2710
0.2710
0.2665
0.2670
22,737
-0.00(-0.15%)
Feb 14, 2017
0.2790
0.2799
0.2600
0.2674
66,988
-0.00(-0.93%)
Feb 13, 2017
0.2750
0.2830
0.2630
0.2699
92,466
-0.01(-1.85%)
Feb 10, 2017
0.2600
0.2745
0.2600
0.2750
50,176
-0.01(-4.84%)
Feb 09, 2017
0.2796
0.2890
0.2660
0.2890
41,107
+0.01(+5.47%)
Feb 08, 2017
0.2755
0.2799
0.2600
0.2740
55,167
+0.00(+1.52%)
Feb 07, 2017
0.2782
0.2800
0.2650
0.2699
44,538
+0.00(+1.85%)
Feb 06, 2017
0.2800
0.2800
0.2600
0.2650
21,631
-0.02(-5.36%)
Feb 03, 2017
0.2730
0.2800
0.2600
0.2800
61,013
+0.02(+7.69%)
Feb 02, 2017
0.2800
0.2800
0.2600
0.2600
38,165
-0.02(-7.14%)
Feb 01, 2017
0.2750
0.2800
0.2551
0.2800
34,037
+0.01(+2.19%)
Jan 31, 2017
0.2559
0.2890
0.2437
0.2740
45,401
+0.01(+3.40%)
Jan 30, 2017
0.2799
0.2799
0.2480
0.2650
35,203
-0.01(-2.93%)
Jan 27, 2017
0.2890
0.2890
0.2260
0.2730
127,753
-0.01(-2.15%)
Jan 26, 2017
0.2614
0.2800
0.2572
0.2790
148,035
+0.02(+8.56%)
Jan 25, 2017
0.2617
0.2617
0.2500
0.2570
106,431
-0.00(-1.15%)
Jan 24, 2017
0.2534
0.2701
0.2500
0.2600
78,146
+0.01(+3.92%)
Jan 23, 2017
0.2730
0.2731
0.2501
0.2502
114,188
-0.01(-3.77%)
Jan 20, 2017
0.2750
0.2750
0.2550
0.2600
112,556
-0.02(-8.77%)
Jan 19, 2017
0.2735
0.2850
0.2600
0.2850
83,719
+0.02(+7.55%)
Jan 18, 2017
0.2890
0.2890
0.2649
0.2650
99,462
-0.02(-8.24%)
Jan 17, 2017
0.3000
0.3000
0.2825
0.2888
59,362
-0.01(-3.70%)
Jan 13, 2017
0.2999
0.2999
0.2999
0
+0.01(+3.49%)
Jan 12, 2017
0.2900
0.3000
0.2800
0.2898
51,094
-0.00(-0.03%)
Jan 11, 2017
0.3000
0.3100
0.2800
0.2899
79,975
-0.01(-3.27%)
Jan 10, 2017
0.2794
0.3000
0.2700
0.2997
56,963
+0.02(+7.27%)
Jan 09, 2017
0.2940
0.2940
0.2651
0.2794
44,731
-0.00(-0.21%)
Jan 06, 2017
0.2740
0.3000
0.2650
0.2800
71,767
+0.00(+0.47%)
Jan 05, 2017
0.2799
0.2894
0.2702
0.2787
45,244
-0.00(-0.50%)
Jan 04, 2017
0.2635
0.2899
0.2605
0.2801
39,864
-0.01(-3.41%)
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.