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
Dynacert Inc
(TSV:
DYA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 28, 2019
0.3400
0.3650
0.3400
0.3650
519,214
+0.02(+7.35%)
Feb 27, 2019
0.3350
0.3400
0.3300
0.3400
64,200
+0.00(+0.00%)
Feb 26, 2019
0.3300
0.3450
0.3250
0.3400
346,659
+0.03(+7.94%)
Feb 25, 2019
0.3200
0.3250
0.3100
0.3150
140,227
+0.01(+1.61%)
Feb 22, 2019
0.3100
0.3150
0.3100
0.3100
83,000
+0.01(+1.64%)
Feb 21, 2019
0.3100
0.3100
0.2900
0.3050
187,428
+0.00(+0.00%)
Feb 20, 2019
0.3200
0.3200
0.3000
0.3050
95,503
-0.02(-4.69%)
Feb 19, 2019
0.3100
0.3300
0.2900
0.3200
569,253
-0.02(-7.25%)
Feb 15, 2019
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Feb 14, 2019
0.3450
0.3550
0.3400
0.3450
201,809
+0.00(+0.00%)
Feb 13, 2019
0.3200
0.3500
0.3200
0.3450
250,300
+0.03(+9.52%)
Feb 12, 2019
0.3200
0.3250
0.3100
0.3150
90,410
+0.01(+1.61%)
Feb 11, 2019
0.3600
0.3600
0.3100
0.3100
449,403
-0.03(-7.46%)
Feb 08, 2019
0.3750
0.3900
0.3350
0.3350
740,441
-0.04(-10.67%)
Feb 07, 2019
0.3900
0.3950
0.3650
0.3750
325,172
-0.03(-6.25%)
Feb 06, 2019
0.4000
0.4050
0.3900
0.4000
673,261
+0.02(+3.90%)
Feb 05, 2019
0.3550
0.3850
0.3400
0.3850
522,318
+0.04(+13.24%)
Feb 04, 2019
0.3350
0.3400
0.3300
0.3400
330,242
+0.02(+4.62%)
Feb 01, 2019
0.3200
0.3250
0.3100
0.3250
164,029
+0.01(+1.56%)
Jan 31, 2019
0.3250
0.3250
0.3100
0.3200
111,258
+0.00(+0.00%)
Jan 30, 2019
0.3150
0.3200
0.3050
0.3200
146,065
+0.02(+4.92%)
Jan 29, 2019
0.3200
0.3200
0.2900
0.3050
159,291
-0.01(-1.61%)
Jan 28, 2019
0.3150
0.3300
0.3100
0.3100
77,600
+0.01(+1.64%)
Jan 25, 2019
0.2800
0.3050
0.2800
0.3050
314,780
+0.03(+12.96%)
Jan 24, 2019
0.3050
0.3050
0.2700
0.2700
363,494
-0.03(-11.48%)
Jan 23, 2019
0.3050
0.3150
0.3000
0.3050
104,482
+0.01(+1.67%)
Jan 22, 2019
0.3350
0.3400
0.3000
0.3000
532,333
-0.03(-9.09%)
Jan 21, 2019
0.3400
0.3400
0.3300
0.3300
280,543
+0.01(+1.54%)
Jan 18, 2019
0.3250
0.3500
0.3200
0.3250
1,327,127
+0.02(+6.56%)
Jan 17, 2019
0.2650
0.3100
0.2600
0.3050
1,327,026
+0.04(+17.31%)
Jan 16, 2019
0.2250
0.2750
0.2250
0.2600
2,271,906
+0.04(+15.56%)
Jan 15, 2019
0.2050
0.2250
0.2050
0.2250
91,262
+0.02(+7.14%)
Jan 14, 2019
0.2200
0.2200
0.2000
0.2100
223,390
-0.02(-8.70%)
Jan 11, 2019
0.2200
0.2300
0.2100
0.2300
147,850
+0.00(+0.00%)
Jan 10, 2019
0.2200
0.2300
0.2200
0.2300
61,063
+0.02(+9.52%)
Jan 09, 2019
0.2200
0.2200
0.2050
0.2100
28,500
+0.00(+0.00%)
Jan 08, 2019
0.2250
0.2300
0.2050
0.2100
192,455
-0.02(-8.70%)
Jan 07, 2019
0.2100
0.2300
0.2100
0.2300
195,600
+0.02(+6.98%)
Jan 04, 2019
0.2050
0.2150
0.2050
0.2150
86,279
+0.01(+2.38%)
Jan 03, 2019
0.2100
0.2150
0.2050
0.2100
146,632
+0.00(+0.00%)
Jan 02, 2019
0.1850
0.2100
0.1850
0.2100
273,150
+0.02(+13.51%)
Dec 31, 2018
0.1850
0.1850
0.1850
0
-0.01(-5.13%)
Dec 28, 2018
0.2050
0.2050
0.1950
0.1950
114,420
-0.01(-7.14%)
Dec 27, 2018
0.2050
0.2100
0.2000
0.2100
81,790
+0.01(+7.69%)
Dec 24, 2018
0.1950
0.1950
0.1950
0
-0.01(-2.50%)
Dec 21, 2018
0.2050
0.2150
0.2000
0.2000
149,533
-0.01(-4.76%)
Dec 20, 2018
0.2100
0.2150
0.2000
0.2100
195,160
+0.01(+2.44%)
Dec 19, 2018
0.2100
0.2200
0.1950
0.2050
370,990
+0.00(+2.50%)
Dec 18, 2018
0.2050
0.2150
0.2000
0.2000
99,951
-0.01(-6.98%)
Dec 17, 2018
0.2000
0.2250
0.2000
0.2150
303,000
+0.01(+4.88%)
Dec 14, 2018
0.2100
0.2100
0.2000
0.2050
326,775
-0.01(-2.38%)
Dec 13, 2018
0.2000
0.2150
0.2000
0.2100
574,755
+0.01(+7.69%)
Dec 12, 2018
0.1750
0.2000
0.1750
0.1950
201,060
+0.02(+11.43%)
Dec 11, 2018
0.1800
0.1850
0.1700
0.1750
122,050
+0.00(+0.00%)
Dec 10, 2018
0.1800
0.1800
0.1700
0.1750
113,464
-0.02(-7.89%)
Dec 07, 2018
0.1850
0.1900
0.1800
0.1900
50,500
+0.01(+5.56%)
Dec 06, 2018
0.1800
0.1900
0.1800
0.1800
109,550
+0.00(+0.00%)
Dec 05, 2018
0.1950
0.2000
0.1800
0.1800
246,800
-0.01(-5.26%)
Dec 04, 2018
0.2050
0.2050
0.1900
0.1900
143,194
-0.01(-5.00%)
Dec 03, 2018
0.2000
0.2050
0.1950
0.2000
95,400
-0.01(-4.76%)
Nov 30, 2018
0.2050
0.2100
0.2050
0.2100
156,632
+0.00(+0.00%)
Nov 29, 2018
0.2150
0.2150
0.2050
0.2100
81,000
-0.01(-2.33%)
Nov 28, 2018
0.2100
0.2150
0.2050
0.2150
128,400
+0.01(+2.38%)
Nov 27, 2018
0.2150
0.2200
0.2100
0.2100
74,150
-0.01(-2.33%)
Nov 26, 2018
0.2000
0.2200
0.2000
0.2150
1,134,659
+0.01(+2.38%)
Nov 23, 2018
0.2050
0.2200
0.2000
0.2100
267,358
+0.01(+2.44%)
Nov 22, 2018
0.1850
0.2050
0.1850
0.2050
61,000
+0.00(+2.50%)
Nov 21, 2018
0.2100
0.2100
0.1900
0.2000
213,900
-0.00(-2.44%)
Nov 20, 2018
0.2000
0.2100
0.1950
0.2050
88,500
+0.00(+2.50%)
Nov 19, 2018
0.2000
0.2050
0.2000
0.2000
89,500
-0.01(-4.76%)
Nov 16, 2018
0.2100
0.2150
0.2050
0.2100
57,659
+0.00(+0.00%)
Nov 15, 2018
0.2100
0.2100
0.2000
0.2100
60,930
+0.00(+0.00%)
Nov 14, 2018
0.2000
0.2100
0.1950
0.2100
189,354
+0.01(+7.69%)
Nov 13, 2018
0.2050
0.2100
0.1950
0.1950
198,500
-0.01(-7.14%)
Nov 12, 2018
0.2150
0.2150
0.2050
0.2100
72,851
-0.01(-4.55%)
Nov 09, 2018
0.2150
0.2200
0.2150
0.2200
64,000
+0.00(+0.00%)
Nov 08, 2018
0.2100
0.2200
0.2100
0.2200
290,551
+0.02(+7.32%)
Nov 07, 2018
0.2150
0.2150
0.1950
0.2050
212,592
-0.02(-6.82%)
Nov 06, 2018
0.2100
0.2200
0.2100
0.2200
64,770
+0.01(+4.76%)
Nov 05, 2018
0.2100
0.2200
0.2100
0.2100
108,100
+0.01(+5.00%)
Nov 02, 2018
0.1900
0.2000
0.1900
0.2000
197,000
+0.00(+0.00%)
Nov 01, 2018
0.1950
0.2050
0.1900
0.2000
101,700
-0.00(-2.44%)
Oct 31, 2018
0.2000
0.2050
0.1950
0.2050
142,977
+0.01(+5.13%)
Oct 30, 2018
0.2050
0.2100
0.1900
0.1950
125,125
-0.01(-2.50%)
Oct 29, 2018
0.2000
0.2100
0.2000
0.2000
101,600
+0.00(+0.00%)
Oct 26, 2018
0.2100
0.2100
0.2000
0.2000
38,310
-0.01(-4.76%)
Oct 25, 2018
0.2100
0.2200
0.2100
0.2100
58,804
-0.01(-4.55%)
Oct 24, 2018
0.2150
0.2200
0.2100
0.2200
83,780
+0.00(+0.00%)
Oct 23, 2018
0.2300
0.2300
0.2050
0.2200
168,799
-0.01(-4.35%)
Oct 22, 2018
0.2300
0.2300
0.2250
0.2300
133,100
+0.00(+0.00%)
Oct 19, 2018
0.2300
0.2300
0.2250
0.2300
120,982
+0.00(+0.00%)
Oct 18, 2018
0.2300
0.2300
0.2200
0.2300
211,886
-0.00(-2.13%)
Oct 17, 2018
0.2300
0.2350
0.2300
0.2350
45,850
+0.01(+4.44%)
Oct 16, 2018
0.2250
0.2400
0.2200
0.2250
147,450
-0.01(-6.25%)
Oct 15, 2018
0.2200
0.2400
0.2200
0.2400
346,818
+0.02(+9.09%)
Oct 12, 2018
0.2200
0.2200
0.2050
0.2200
133,250
+0.01(+2.33%)
Oct 11, 2018
0.2200
0.2200
0.2100
0.2150
139,985
-0.01(-2.27%)
Oct 10, 2018
0.2300
0.2300
0.2150
0.2200
104,893
-0.01(-6.38%)
Oct 09, 2018
0.2300
0.2350
0.2300
0.2350
28,357
+0.00(+2.17%)
Oct 05, 2018
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
Oct 04, 2018
0.2250
0.2350
0.2150
0.2200
55,600
-0.01(-2.22%)
Oct 03, 2018
0.2400
0.2400
0.2250
0.2250
122,604
-0.01(-4.26%)
Oct 02, 2018
0.2350
0.2450
0.2350
0.2350
171,571
-0.01(-2.08%)
Oct 01, 2018
0.2300
0.2450
0.2300
0.2400
550,441
+0.03(+14.29%)
Sep 28, 2018
0.2100
0.2350
0.2050
0.2100
193,448
+0.00(+0.00%)
Sep 27, 2018
0.2150
0.2150
0.2100
0.2100
18,000
-0.01(-2.33%)
Sep 26, 2018
0.2250
0.2250
0.2150
0.2150
134,428
-0.01(-2.27%)
Sep 25, 2018
0.2150
0.2200
0.2150
0.2200
162,500
+0.01(+2.33%)
Sep 24, 2018
0.2150
0.2300
0.2100
0.2150
186,350
-0.01(-2.27%)
Sep 21, 2018
0.2200
0.2200
0.2000
0.2200
236,916
+0.01(+4.76%)
Sep 20, 2018
0.2150
0.2150
0.1900
0.2100
254,439
+0.00(+0.00%)
Sep 19, 2018
0.2200
0.2200
0.2000
0.2100
197,999
-0.01(-4.55%)
Sep 18, 2018
0.2400
0.2400
0.2100
0.2200
238,530
-0.03(-12.00%)
Sep 17, 2018
0.2100
0.2500
0.2100
0.2500
686,446
+0.04(+16.28%)
Sep 14, 2018
0.2050
0.2150
0.2000
0.2150
146,608
+0.01(+4.88%)
Sep 13, 2018
0.2150
0.2200
0.2050
0.2050
225,900
+0.00(+0.00%)
Sep 12, 2018
0.1850
0.2100
0.1850
0.2050
452,440
+0.02(+13.89%)
Sep 11, 2018
0.1800
0.1800
0.1700
0.1800
653,441
-0.01(-2.70%)
Sep 10, 2018
0.2000
0.2050
0.1800
0.1850
684,205
-0.02(-7.50%)
Sep 07, 2018
0.2150
0.2150
0.1850
0.2000
322,275
-0.00(-2.44%)
Sep 06, 2018
0.2200
0.2200
0.2050
0.2050
460,617
-0.01(-2.38%)
Sep 05, 2018
0.2150
0.2200
0.2100
0.2100
333,497
-0.02(-6.67%)
Sep 04, 2018
0.2250
0.2350
0.2050
0.2250
521,147
+0.00(+0.00%)
Aug 31, 2018
0.2250
0.2250
0.2250
0
-0.03(-11.76%)
Aug 30, 2018
0.2550
0.2600
0.2550
0.2550
107,238
-0.01(-1.92%)
Aug 29, 2018
0.2650
0.2700
0.2550
0.2600
149,448
-0.02(-5.45%)
Aug 28, 2018
0.2600
0.2800
0.2550
0.2750
87,523
+0.02(+7.84%)
Aug 27, 2018
0.2750
0.2750
0.2550
0.2550
91,628
-0.03(-8.93%)
Aug 24, 2018
0.2600
0.2800
0.2600
0.2800
124,207
+0.01(+3.70%)
Aug 23, 2018
0.2700
0.2700
0.2600
0.2700
58,670
+0.00(+0.00%)
Aug 22, 2018
0.2600
0.2700
0.2600
0.2700
126,350
+0.01(+1.89%)
Aug 21, 2018
0.2700
0.2750
0.2600
0.2650
35,500
-0.01(-1.85%)
Aug 20, 2018
0.2600
0.2800
0.2600
0.2700
414,179
+0.01(+3.85%)
Aug 17, 2018
0.2600
0.2650
0.2500
0.2600
129,100
+0.00(+0.00%)
Aug 16, 2018
0.2450
0.2650
0.2450
0.2600
269,550
+0.01(+4.00%)
Aug 15, 2018
0.2400
0.2500
0.2400
0.2500
77,013
+0.01(+4.17%)
Aug 14, 2018
0.2450
0.2450
0.2400
0.2400
51,199
-0.01(-2.04%)
Aug 13, 2018
0.2500
0.2550
0.2400
0.2450
20,800
-0.02(-5.77%)
Aug 10, 2018
0.2600
0.2600
0.2450
0.2600
46,900
+0.01(+4.00%)
Aug 09, 2018
0.2400
0.2650
0.2400
0.2500
271,375
-0.01(-3.85%)
Aug 08, 2018
0.2300
0.2600
0.2250
0.2600
360,686
+0.03(+10.64%)
Aug 07, 2018
0.2450
0.2450
0.2250
0.2350
262,315
-0.02(-6.00%)
Aug 03, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Aug 02, 2018
0.2500
0.2550
0.2400
0.2500
291,489
+0.01(+2.04%)
Aug 01, 2018
0.2550
0.2550
0.2450
0.2450
88,200
-0.01(-3.92%)
Jul 31, 2018
0.2600
0.2600
0.2500
0.2550
41,000
+0.01(+4.08%)
Jul 30, 2018
0.2550
0.2650
0.2450
0.2450
212,409
-0.02(-7.55%)
Jul 27, 2018
0.2600
0.2650
0.2450
0.2650
753,570
+0.01(+1.92%)
Jul 26, 2018
0.2550
0.2700
0.2550
0.2600
85,630
+0.01(+1.96%)
Jul 25, 2018
0.2600
0.2600
0.2500
0.2550
30,936
-0.01(-1.92%)
Jul 24, 2018
0.2600
0.2550
0.2600
103,994
+0.00(+0.00%)
Jul 23, 2018
0.2650
0.2850
0.2600
0.2600
30,700
-0.01(-1.89%)
Jul 20, 2018
0.2800
0.2800
0.2650
0.2650
213,500
-0.02(-7.02%)
Jul 19, 2018
0.2700
0.3000
0.2700
0.2850
147,200
+0.01(+3.64%)
Jul 18, 2018
0.2750
0.2800
0.2650
0.2750
106,345
+0.02(+5.77%)
Jul 17, 2018
0.2600
0.2650
0.2600
0.2600
7,000
-0.01(-1.89%)
Jul 16, 2018
0.2600
0.2750
0.2600
0.2650
74,655
+0.00(+0.00%)
Jul 13, 2018
0.2500
0.2700
0.2500
0.2650
70,500
+0.02(+6.00%)
Jul 12, 2018
0.2600
0.2600
0.2400
0.2500
186,307
-0.02(-7.41%)
Jul 11, 2018
0.2750
0.2750
0.2700
0.2700
4,333
-0.01(-1.82%)
Jul 10, 2018
0.2850
0.2850
0.2650
0.2750
235,033
-0.01(-3.51%)
Jul 09, 2018
0.2900
0.2900
0.2600
0.2850
162,225
+0.00(+0.00%)
Jul 06, 2018
0.3000
0.3000
0.2700
0.2850
56,852
+0.00(+1.79%)
Jul 05, 2018
0.2600
0.3000
0.2600
0.2800
200,422
+0.01(+3.70%)
Jul 04, 2018
0.2700
0.2700
0.2600
0.2700
52,600
+0.03(+10.20%)
Jul 03, 2018
0.2700
0.2900
0.2450
0.2450
187,500
-0.02(-7.55%)
Jun 29, 2018
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Jun 28, 2018
0.2700
0.2800
0.2650
0.2800
204,787
+0.03(+9.80%)
Jun 27, 2018
0.2750
0.2750
0.2500
0.2550
122,287
-0.03(-8.93%)
Jun 26, 2018
0.2800
0.2800
0.2750
0.2800
33,789
-0.01(-3.45%)
Jun 25, 2018
0.3000
0.3000
0.2850
0.2900
76,375
-0.01(-3.33%)
Jun 22, 2018
0.3150
0.3150
0.2950
0.3000
510,070
-0.01(-3.23%)
Jun 21, 2018
0.2900
0.3300
0.2850
0.3100
649,933
+0.03(+10.71%)
Jun 20, 2018
0.2800
0.2900
0.2700
0.2800
174,297
+0.01(+1.82%)
Jun 19, 2018
0.2700
0.2750
0.2600
0.2750
36,000
+0.01(+1.85%)
Jun 18, 2018
0.2800
0.2800
0.2600
0.2700
128,250
+0.01(+1.89%)
Jun 15, 2018
0.2900
0.2550
0.2650
253,000
+0.01(+3.92%)
Jun 14, 2018
0.2600
0.2750
0.2550
0.2550
37,200
-0.02(-7.27%)
Jun 13, 2018
0.2600
0.2750
0.2600
0.2750
47,000
+0.02(+5.77%)
Jun 12, 2018
0.2800
0.2800
0.2600
0.2600
197,500
-0.03(-10.34%)
Jun 11, 2018
0.2900
0.2950
0.2800
0.2900
171,270
-0.01(-1.69%)
Jun 08, 2018
0.2950
0.2950
0.2700
0.2950
184,276
+0.01(+5.36%)
Jun 07, 2018
0.2450
0.3150
0.2450
0.2800
742,440
+0.04(+14.29%)
Jun 06, 2018
0.2450
0.2600
0.2250
0.2450
887,905
+0.00(+0.00%)
Jun 05, 2018
0.2700
0.2700
0.2300
0.2450
1,380,713
-0.03(-10.91%)
Jun 04, 2018
0.3350
0.3350
0.2700
0.2750
1,709,454
-0.03(-11.29%)
Jun 01, 2018
0.3450
0.3450
0.3050
0.3100
213,318
-0.02(-6.06%)
May 31, 2018
0.3450
0.3500
0.3200
0.3300
234,589
-0.02(-5.71%)
May 30, 2018
0.3550
0.3650
0.3500
0.3500
91,650
-0.03(-7.89%)
May 29, 2018
0.3850
0.3850
0.3750
0.3800
58,550
-0.01(-1.30%)
May 28, 2018
0.3800
0.4000
0.3750
0.3850
124,057
-0.01(-1.28%)
May 25, 2018
0.3600
0.3900
0.3400
0.3900
305,374
+0.04(+11.43%)
May 24, 2018
0.3550
0.3700
0.3500
0.3500
8,200
-0.02(-5.41%)
May 23, 2018
0.3850
0.3850
0.3700
0.3700
58,355
-0.02(-3.90%)
May 22, 2018
0.3850
0.3850
0.3800
0.3850
83,479
-0.01(-1.28%)
May 18, 2018
0.3900
0.3900
0.3900
0
+0.02(+5.41%)
May 17, 2018
0.3550
0.3700
0.3500
0.3700
32,260
+0.02(+5.71%)
May 16, 2018
0.3450
0.3550
0.3400
0.3500
121,255
+0.00(+0.00%)
May 15, 2018
0.3550
0.3600
0.3400
0.3500
65,490
+0.00(+0.00%)
May 14, 2018
0.3750
0.3750
0.3500
0.3500
97,386
-0.01(-2.78%)
May 11, 2018
0.3700
0.3750
0.3600
0.3600
296,350
+0.00(+0.00%)
May 10, 2018
0.3900
0.3900
0.3600
0.3600
167,100
-0.03(-7.69%)
May 09, 2018
0.3900
0.3900
0.3700
0.3900
46,375
+0.02(+5.41%)
May 08, 2018
0.3850
0.3900
0.3700
0.3700
254,177
-0.03(-7.50%)
May 07, 2018
0.4050
0.4050
0.3900
0.4000
92,000
+0.02(+3.90%)
May 04, 2018
0.3900
0.3950
0.3800
0.3850
85,436
-0.01(-2.53%)
May 03, 2018
0.3800
0.4000
0.3800
0.3950
108,795
+0.01(+1.28%)
May 02, 2018
0.3950
0.4000
0.3800
0.3900
229,495
-0.01(-2.50%)
May 01, 2018
0.4100
0.4150
0.4000
0.4000
115,973
-0.01(-3.61%)
Apr 30, 2018
0.4150
0.4150
0.4150
0.4150
18,450
-0.01(-1.19%)
Apr 26, 2018
0.4200
0.4200
0.4200
0
+0.02(+6.33%)
Apr 25, 2018
0.4200
0.4200
0.3950
0.3950
166,660
-0.02(-4.82%)
Apr 24, 2018
0.4350
0.4400
0.4150
0.4150
189,049
-0.02(-4.60%)
Apr 23, 2018
0.4600
0.4600
0.4350
0.4350
93,711
-0.01(-1.14%)
Apr 20, 2018
0.4400
0.4500
0.4400
0.4400
147,993
+0.00(+0.00%)
Apr 19, 2018
0.4400
0.4450
0.4250
0.4400
350,141
-0.01(-1.12%)
Apr 18, 2018
0.4450
0.4450
0.4350
0.4450
60,880
+0.00(+0.00%)
Apr 17, 2018
0.4350
0.4600
0.4300
0.4450
206,369
+0.02(+3.49%)
Apr 16, 2018
0.4250
0.4300
0.4100
0.4300
89,135
+0.01(+1.18%)
Apr 13, 2018
0.4100
0.4250
0.4100
0.4250
193,300
+0.01(+1.19%)
Apr 12, 2018
0.4250
0.4250
0.4200
0.4200
95,095
+0.00(+0.00%)
Apr 11, 2018
0.4300
0.4300
0.4100
0.4200
67,239
-0.01(-1.18%)
Apr 10, 2018
0.4300
0.4300
0.4250
0.4250
23,250
+0.00(+0.00%)
Apr 09, 2018
0.4200
0.4350
0.4200
0.4250
142,615
+0.00(+0.00%)
Apr 06, 2018
0.4350
0.4400
0.4150
0.4250
108,060
-0.01(-2.30%)
Apr 05, 2018
0.4250
0.4500
0.4250
0.4350
403,470
+0.02(+3.57%)
Apr 04, 2018
0.4250
0.4250
0.4100
0.4200
234,680
+0.00(+0.00%)
Apr 03, 2018
0.4300
0.4400
0.4100
0.4200
145,061
+0.00(+0.00%)
Apr 02, 2018
0.4100
0.4800
0.4100
0.4200
746,505
+0.01(+2.44%)
Mar 29, 2018
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Mar 28, 2018
0.4100
0.4150
0.4100
0.4100
264,620
-0.01(-2.38%)
Mar 27, 2018
0.4100
0.4200
0.4100
0.4200
335,064
+0.00(+0.00%)
Mar 26, 2018
0.3900
0.4250
0.3800
0.4200
279,922
+0.03(+7.69%)
Mar 23, 2018
0.4250
0.4250
0.3900
0.3900
378,878
-0.02(-6.02%)
Mar 22, 2018
0.4000
0.4300
0.4000
0.4150
263,293
+0.02(+6.41%)
Mar 21, 2018
0.3950
0.4000
0.3800
0.3900
302,075
+0.00(+0.00%)
Mar 20, 2018
0.3850
0.3950
0.3800
0.3900
87,550
+0.01(+2.63%)
Mar 19, 2018
0.3900
0.3950
0.3800
0.3800
122,010
+0.00(+0.00%)
Mar 16, 2018
0.3700
0.3900
0.3700
0.3800
129,500
+0.02(+4.11%)
Mar 15, 2018
0.3700
0.3800
0.3650
0.3650
133,670
+0.01(+1.39%)
Mar 14, 2018
0.3650
0.3650
0.3600
0.3600
25,512
+0.01(+1.41%)
Mar 13, 2018
0.3650
0.3700
0.3450
0.3550
124,052
-0.02(-5.33%)
Mar 12, 2018
0.3800
0.3800
0.3700
0.3750
67,700
+0.01(+1.35%)
Mar 09, 2018
0.3600
0.3700
0.3600
0.3700
61,014
-0.01(-1.33%)
Mar 08, 2018
0.3500
0.3750
0.3500
0.3750
78,220
+0.03(+7.14%)
Mar 07, 2018
0.3700
0.3700
0.3500
0.3500
47,884
-0.02(-4.11%)
Mar 06, 2018
0.3800
0.3850
0.3450
0.3650
181,395
-0.01(-1.35%)
Mar 05, 2018
0.3550
0.3850
0.3550
0.3700
231,324
+0.02(+5.71%)
Mar 02, 2018
0.3550
0.3550
0.3300
0.3500
178,213
+0.01(+2.94%)
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.