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
UEX Corporation
(TSX:
UEX
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Aug 24, 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 (%)
Apr 30, 2018
0.2900
0.3150
0.2750
0.2800
1,240,119
-0.00(-1.75%)
Apr 27, 2018
0.2850
0.2900
0.2850
0.2850
91,286
+0.00(+0.00%)
Apr 26, 2018
0.2950
0.2950
0.2850
0.2850
423,357
-0.01(-1.72%)
Apr 25, 2018
0.3050
0.3050
0.2850
0.2900
1,614,282
-0.03(-9.38%)
Apr 24, 2018
0.3300
0.3300
0.3050
0.3200
351,718
-0.01(-3.03%)
Apr 23, 2018
0.3350
0.3350
0.3200
0.3300
608,398
-0.01(-1.49%)
Apr 20, 2018
0.3400
0.3400
0.3150
0.3350
721,500
+0.01(+1.52%)
Apr 19, 2018
0.3300
0.3500
0.3200
0.3300
1,948,263
+0.00(+0.00%)
Apr 18, 2018
0.3100
0.3300
0.3050
0.3300
677,874
+0.02(+4.76%)
Apr 17, 2018
0.3000
0.3150
0.2950
0.3150
949,178
+0.02(+5.00%)
Apr 16, 2018
0.2950
0.3000
0.2850
0.3000
868,950
+0.01(+3.45%)
Apr 13, 2018
0.2850
0.2900
0.2850
0.2900
139,850
+0.01(+1.75%)
Apr 12, 2018
0.2850
0.2900
0.2800
0.2850
188,541
+0.00(+0.00%)
Apr 11, 2018
0.2850
0.2850
0.2750
0.2850
342,551
-0.01(-1.72%)
Apr 10, 2018
0.3000
0.3000
0.2850
0.2900
1,188,933
+0.01(+1.75%)
Apr 09, 2018
0.2550
0.3450
0.2500
0.2850
3,486,057
+0.03(+14.00%)
Apr 06, 2018
0.2500
0.2500
0.2450
0.2500
94,150
+0.00(+0.00%)
Apr 05, 2018
0.2500
0.2600
0.2400
0.2500
341,600
+0.01(+2.04%)
Apr 04, 2018
0.2450
0.2450
0.2400
0.2450
298,200
+0.00(+0.00%)
Apr 03, 2018
0.2400
0.2600
0.2400
0.2450
526,834
+0.01(+2.08%)
Apr 02, 2018
0.2500
0.2500
0.2400
0.2400
274,313
-0.01(-2.04%)
Mar 29, 2018
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Mar 28, 2018
0.2600
0.2650
0.2400
0.2450
268,822
-0.02(-7.55%)
Mar 27, 2018
0.2500
0.2700
0.2500
0.2650
213,918
+0.02(+6.00%)
Mar 26, 2018
0.2600
0.2600
0.2400
0.2500
345,333
-0.01(-3.85%)
Mar 23, 2018
0.2650
0.2650
0.2500
0.2600
328,952
+0.00(+0.00%)
Mar 22, 2018
0.2800
0.2800
0.2600
0.2600
652,153
-0.02(-5.45%)
Mar 21, 2018
0.2700
0.2750
0.2650
0.2750
215,744
+0.01(+1.85%)
Mar 20, 2018
0.2700
0.2750
0.2650
0.2700
266,882
+0.02(+8.00%)
Mar 19, 2018
0.2850
0.2850
0.2500
0.2500
541,047
-0.03(-10.71%)
Mar 16, 2018
0.2650
0.2800
0.2650
0.2800
125,471
+0.01(+3.70%)
Mar 15, 2018
0.2750
0.2750
0.2650
0.2700
85,276
+0.00(+0.00%)
Mar 14, 2018
0.2700
0.2800
0.2700
0.2700
195,100
+0.00(+0.00%)
Mar 13, 2018
0.2800
0.2800
0.2700
0.2700
132,507
-0.01(-5.26%)
Mar 12, 2018
0.2800
0.2850
0.2750
0.2850
121,930
+0.00(+0.00%)
Mar 09, 2018
0.2800
0.2850
0.2700
0.2850
221,870
+0.01(+5.56%)
Mar 08, 2018
0.2800
0.2900
0.2700
0.2700
259,047
-0.01(-3.57%)
Mar 07, 2018
0.2900
0.2900
0.2750
0.2800
419,700
-0.02(-6.67%)
Mar 06, 2018
0.3000
0.3000
0.2900
0.3000
172,610
+0.01(+3.45%)
Mar 05, 2018
0.3450
0.3450
0.2900
0.2900
982,613
-0.04(-12.12%)
Mar 02, 2018
0.2550
0.3300
0.2500
0.3300
660,110
+0.07(+26.92%)
Mar 01, 2018
0.2450
0.2650
0.2450
0.2600
277,835
+0.02(+6.12%)
Feb 28, 2018
0.2650
0.2650
0.2450
0.2450
331,640
-0.01(-2.00%)
Feb 27, 2018
0.2750
0.2750
0.2500
0.2500
393,250
-0.02(-7.41%)
Feb 26, 2018
0.2800
0.2800
0.2650
0.2700
250,750
+0.00(+0.00%)
Feb 23, 2018
0.2650
0.2800
0.2650
0.2700
43,200
+0.01(+3.85%)
Feb 22, 2018
0.2800
0.2600
0.2600
119,660
-0.01(-3.70%)
Feb 21, 2018
0.2500
0.2700
0.2500
0.2700
129,347
+0.03(+10.20%)
Feb 20, 2018
0.2450
0.2500
0.2400
0.2450
115,584
+0.00(+0.00%)
Feb 16, 2018
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Feb 15, 2018
0.2500
0.2500
0.2400
0.2450
382,000
-0.01(-2.00%)
Feb 14, 2018
0.2300
0.2500
0.2300
0.2500
729,133
+0.02(+6.38%)
Feb 13, 2018
0.2350
0.2450
0.2300
0.2350
482,871
+0.00(+0.00%)
Feb 12, 2018
0.2450
0.2550
0.2350
0.2350
548,815
+0.00(+2.17%)
Feb 09, 2018
0.2400
0.2550
0.2300
0.2300
298,900
-0.01(-4.17%)
Feb 08, 2018
0.2600
0.2600
0.2400
0.2400
311,777
-0.01(-4.00%)
Feb 07, 2018
0.2500
0.2500
0.2450
0.2500
119,145
+0.00(+0.00%)
Feb 06, 2018
0.2450
0.2550
0.2400
0.2500
184,350
+0.00(+0.00%)
Feb 05, 2018
0.2600
0.2600
0.2550
0.2500
100,228
-0.01(-3.85%)
Feb 02, 2018
0.2700
0.2700
0.2500
0.2600
349,659
-0.02(-7.14%)
Feb 01, 2018
0.2650
0.2800
0.2650
0.2800
274,950
+0.02(+7.69%)
Jan 31, 2018
0.2750
0.2750
0.2600
0.2600
78,962
+0.00(+0.00%)
Jan 30, 2018
0.2600
0.2850
0.2550
0.2600
248,750
-0.01(-1.89%)
Jan 29, 2018
0.2600
0.2700
0.2450
0.2650
415,483
+0.00(+0.00%)
Jan 26, 2018
0.2750
0.2750
0.2600
0.2650
659,807
-0.01(-3.64%)
Jan 25, 2018
0.2900
0.2900
0.2700
0.2750
340,427
-0.02(-6.78%)
Jan 24, 2018
0.3000
0.3000
0.2850
0.2950
345,165
+0.00(+0.00%)
Jan 23, 2018
0.2900
0.2950
0.2800
0.2950
340,551
+0.01(+3.51%)
Jan 22, 2018
0.2800
0.2900
0.2750
0.2850
236,601
-0.01(-1.72%)
Jan 19, 2018
0.2950
0.2950
0.2750
0.2900
403,788
-0.01(-3.33%)
Jan 18, 2018
0.3100
0.3100
0.2900
0.3000
281,291
+0.01(+1.69%)
Jan 17, 2018
0.3000
0.3100
0.2900
0.2950
550,489
+0.01(+1.72%)
Jan 16, 2018
0.3100
0.3200
0.2850
0.2900
1,345,874
-0.03(-7.94%)
Jan 15, 2018
0.3250
0.3250
0.3100
0.3150
464,340
-0.01(-1.56%)
Jan 12, 2018
0.3200
0.3250
0.3150
0.3200
501,100
-0.01(-1.54%)
Jan 11, 2018
0.3400
0.3400
0.3200
0.3250
671,038
-0.02(-7.14%)
Jan 10, 2018
0.3500
0.3500
0.3400
0.3500
531,595
+0.01(+2.94%)
Jan 09, 2018
0.3500
0.3600
0.3400
0.3400
885,548
-0.02(-5.56%)
Jan 08, 2018
0.3500
0.3600
0.3500
0.3600
385,586
+0.00(+0.00%)
Jan 05, 2018
0.3450
0.3600
0.3450
0.3600
376,902
+0.01(+2.86%)
Jan 04, 2018
0.3650
0.3650
0.3300
0.3500
878,750
-0.01(-2.78%)
Jan 03, 2018
0.3450
0.3700
0.3450
0.3600
306,538
-0.01(-1.37%)
Jan 02, 2018
0.3450
0.3650
0.3250
0.3650
1,212,317
+0.02(+5.80%)
Dec 29, 2017
0.3450
0.3450
0.3450
0
-0.01(-2.82%)
Dec 28, 2017
0.3450
0.3600
0.3400
0.3550
588,350
+0.01(+2.90%)
Dec 27, 2017
0.3550
0.3700
0.3400
0.3450
822,809
-0.02(-4.17%)
Dec 22, 2017
0.3700
0.3700
0.3400
0.3600
1,083,789
-0.02(-4.00%)
Dec 21, 2017
0.3700
0.3800
0.3650
0.3750
286,270
-0.01(-1.32%)
Dec 20, 2017
0.3700
0.3900
0.3650
0.3800
473,334
+0.01(+2.70%)
Dec 19, 2017
0.3900
0.4000
0.3650
0.3700
1,014,059
-0.01(-2.63%)
Dec 18, 2017
0.3700
0.4050
0.3600
0.3800
2,249,434
+0.02(+4.11%)
Dec 15, 2017
0.3600
0.3700
0.3550
0.3650
415,014
+0.00(+0.00%)
Dec 14, 2017
0.3450
0.3700
0.3400
0.3650
1,260,911
+0.02(+4.29%)
Dec 13, 2017
0.3500
0.3600
0.3350
0.3500
589,883
-0.01(-2.78%)
Dec 12, 2017
0.3700
0.3700
0.3500
0.3600
622,915
-0.01(-1.37%)
Dec 11, 2017
0.3300
0.3650
0.3250
0.3650
1,699,699
+0.03(+10.61%)
Dec 08, 2017
0.3150
0.3300
0.3150
0.3300
563,761
+0.01(+3.13%)
Dec 07, 2017
0.3200
0.3250
0.3100
0.3200
209,973
+0.00(+0.00%)
Dec 06, 2017
0.3250
0.3250
0.3100
0.3200
292,701
-0.01(-3.03%)
Dec 05, 2017
0.3250
0.3300
0.3150
0.3300
1,476,071
+0.01(+1.54%)
Dec 04, 2017
0.3000
0.3250
0.3000
0.3250
1,182,300
+0.04(+12.07%)
Dec 01, 2017
0.2900
0.2950
0.2850
0.2900
402,708
+0.00(+0.00%)
Nov 30, 2017
0.2950
0.3000
0.2900
0.2900
246,060
-0.02(-4.92%)
Nov 29, 2017
0.3200
0.3200
0.2900
0.3050
567,594
-0.01(-3.17%)
Nov 28, 2017
0.2800
0.3150
0.2700
0.3150
996,635
+0.03(+8.62%)
Nov 27, 2017
0.3100
0.3200
0.2800
0.2900
1,161,868
+0.00(+0.00%)
Nov 24, 2017
0.2900
0.3200
0.2900
0.2900
859,773
+0.00(+0.00%)
Nov 23, 2017
0.2950
0.2950
0.2850
0.2900
252,016
-0.01(-3.33%)
Nov 22, 2017
0.2950
0.3000
0.2800
0.3000
2,390,213
+0.01(+3.45%)
Nov 21, 2017
0.2450
0.2900
0.2450
0.2900
2,138,245
+0.04(+18.37%)
Nov 20, 2017
0.2400
0.2550
0.2400
0.2450
1,189,570
+0.01(+4.26%)
Nov 17, 2017
0.2150
0.2400
0.2150
0.2350
592,655
+0.02(+11.90%)
Nov 16, 2017
0.2200
0.2200
0.1900
0.2100
409,232
+0.00(+0.00%)
Nov 15, 2017
0.2200
0.2200
0.1950
0.2100
508,285
-0.01(-4.55%)
Nov 14, 2017
0.2300
0.2300
0.2100
0.2200
735,520
-0.01(-6.38%)
Nov 13, 2017
0.2400
0.2450
0.2250
0.2350
350,822
-0.01(-2.08%)
Nov 10, 2017
0.2350
0.2400
0.2300
0.2400
1,113,322
+0.01(+2.13%)
Nov 09, 2017
0.2300
0.2350
0.2200
0.2350
1,911,287
+0.01(+6.82%)
Nov 08, 2017
0.1900
0.2400
0.1850
0.2200
3,258,347
+0.05(+25.71%)
Nov 07, 2017
0.1700
0.1800
0.1700
0.1750
181,900
+0.00(+2.94%)
Nov 06, 2017
0.1650
0.1800
0.1650
0.1700
254,393
+0.00(+0.00%)
Nov 03, 2017
0.1650
0.1750
0.1650
0.1700
209,705
+0.00(+0.00%)
Nov 02, 2017
0.1600
0.1700
0.1600
0.1700
193,500
+0.01(+6.25%)
Nov 01, 2017
0.1600
0.1650
0.1600
0.1600
261,400
+0.01(+3.23%)
Oct 31, 2017
0.1600
0.1600
0.1500
0.1550
305,340
-0.01(-3.13%)
Oct 30, 2017
0.1600
0.1600
0.1550
0.1600
203,750
+0.00(+0.00%)
Oct 27, 2017
0.1600
0.1600
0.1500
0.1600
407,205
+0.01(+3.23%)
Oct 26, 2017
0.1700
0.1700
0.1500
0.1550
949,332
-0.01(-6.06%)
Oct 25, 2017
0.1650
0.1700
0.1650
0.1650
53,910
+0.00(+0.00%)
Oct 24, 2017
0.1650
0.1700
0.1600
0.1650
98,236
+0.00(+0.00%)
Oct 23, 2017
0.1650
0.1700
0.1650
0.1650
44,500
+0.00(+0.00%)
Oct 20, 2017
0.1700
0.1700
0.1650
0.1650
220,800
+0.00(+0.00%)
Oct 19, 2017
0.1700
0.1700
0.1650
0.1650
521,800
-0.01(-5.71%)
Oct 18, 2017
0.1750
0.1800
0.1750
0.1750
208,023
+0.00(+0.00%)
Oct 17, 2017
0.1800
0.1800
0.1750
0.1750
114,400
+0.00(+0.00%)
Oct 16, 2017
0.1800
0.1800
0.1750
0.1750
275,501
-0.01(-2.78%)
Oct 13, 2017
0.1800
0.1800
0.1750
0.1800
138,084
+0.00(+0.00%)
Oct 12, 2017
0.1800
0.1800
0.1750
0.1800
242,390
+0.00(+0.00%)
Oct 11, 2017
0.1800
0.1800
0.1750
0.1800
103,000
+0.00(+0.00%)
Oct 10, 2017
0.1800
0.1850
0.1800
0.1800
110,650
+0.00(+0.00%)
Oct 06, 2017
0.1800
0.1800
0.1750
0.1800
228,741
+0.00(+0.00%)
Oct 05, 2017
0.1850
0.1850
0.1800
0.1800
63,200
-0.01(-2.70%)
Oct 04, 2017
0.1850
0.1850
0.1750
0.1850
214,236
+0.00(+0.00%)
Oct 03, 2017
0.1850
0.1850
0.1800
0.1850
528,600
+0.00(+0.00%)
Oct 02, 2017
0.1900
0.1900
0.1850
0.1850
86,400
-0.01(-2.63%)
Sep 29, 2017
0.1850
0.1900
0.1800
0.1900
396,206
+0.01(+2.70%)
Sep 28, 2017
0.1900
0.1900
0.1850
0.1850
195,200
+0.00(+0.00%)
Sep 27, 2017
0.1900
0.1900
0.1850
0.1850
110,126
-0.01(-2.63%)
Sep 26, 2017
0.1950
0.1950
0.1850
0.1900
131,465
+0.00(+0.00%)
Sep 25, 2017
0.1900
0.1950
0.1900
0.1900
145,690
-0.01(-2.56%)
Sep 22, 2017
0.1900
0.1950
0.1850
0.1950
198,315
+0.00(+0.00%)
Sep 21, 2017
0.1975
0.2000
0.1900
0.1950
269,118
+0.00(+0.00%)
Sep 20, 2017
0.2000
0.2000
0.1900
0.1950
53,260
+0.00(+0.00%)
Sep 19, 2017
0.1900
0.1950
0.1900
0.1950
91,300
+0.01(+2.63%)
Sep 18, 2017
0.2000
0.2000
0.1900
0.1900
151,000
-0.01(-2.56%)
Sep 15, 2017
0.1950
0.1950
0.1950
0.1950
7,500
+0.00(+0.00%)
Sep 14, 2017
0.1950
0.1975
0.1900
0.1950
49,000
-0.01(-2.50%)
Sep 13, 2017
0.1950
0.2000
0.1850
0.2000
368,500
-0.00(-2.44%)
Sep 12, 2017
0.2000
0.2050
0.2000
0.2050
138,236
+0.01(+5.13%)
Sep 11, 2017
0.1950
0.1950
0.1900
0.1950
230,000
+0.00(+0.00%)
Sep 08, 2017
0.1950
0.1950
0.1900
0.1950
43,281
+0.01(+2.63%)
Sep 07, 2017
0.1900
0.1950
0.1900
0.1900
84,000
-0.01(-2.56%)
Sep 06, 2017
0.1950
0.2000
0.1950
0.1950
110,100
-0.01(-2.50%)
Sep 05, 2017
0.1950
0.2000
0.1950
0.2000
205,800
+0.01(+2.56%)
Sep 01, 2017
0.2000
0.2000
0.1950
0.1950
168,500
+0.00(+0.00%)
Aug 31, 2017
0.2000
0.2050
0.1950
0.1950
83,020
-0.01(-2.50%)
Aug 30, 2017
0.1950
0.2000
0.1950
0.2000
72,100
+0.01(+2.56%)
Aug 29, 2017
0.2000
0.2000
0.1900
0.1950
76,800
+0.00(+0.00%)
Aug 28, 2017
0.1950
0.1950
0.1900
0.1950
224,325
+0.00(+0.00%)
Aug 25, 2017
0.1900
0.1950
0.1900
0.1950
16,500
+0.01(+2.63%)
Aug 24, 2017
0.1900
0.1950
0.1900
0.1900
87,470
-0.01(-2.56%)
Aug 23, 2017
0.2000
0.2000
0.1950
0.1950
67,410
+0.00(+0.00%)
Aug 22, 2017
0.1950
0.1950
0.1950
0.1950
53,200
+0.00(+0.00%)
Aug 21, 2017
0.1900
0.2000
0.1900
0.1950
194,770
+0.00(+0.00%)
Aug 18, 2017
0.2000
0.2000
0.1950
0.1950
112,536
-0.01(-2.50%)
Aug 17, 2017
0.2050
0.2050
0.1950
0.2000
96,750
-0.00(-2.44%)
Aug 16, 2017
0.2000
0.2050
0.1900
0.2050
342,269
+0.01(+5.13%)
Aug 15, 2017
0.1950
0.1950
0.1900
0.1950
120,870
+0.01(+2.63%)
Aug 14, 2017
0.1950
0.1950
0.1900
0.1900
248,127
-0.01(-5.00%)
Aug 11, 2017
0.2000
0.2000
0.1950
0.2000
15,921
+0.01(+2.56%)
Aug 10, 2017
0.2000
0.2050
0.1950
0.1950
262,229
-0.01(-2.50%)
Aug 09, 2017
0.1950
0.2000
0.1950
0.2000
47,600
+0.01(+2.56%)
Aug 08, 2017
0.2000
0.2050
0.1900
0.1950
375,347
-0.01(-2.50%)
Aug 04, 2017
0.2250
0.2250
0.1850
0.2000
1,742,157
-0.02(-11.11%)
Aug 03, 2017
0.2300
0.2300
0.2250
0.2250
183,442
-0.01(-2.17%)
Aug 02, 2017
0.2250
0.2300
0.2200
0.2300
196,328
+0.00(+0.00%)
Aug 01, 2017
0.2250
0.2300
0.2150
0.2300
231,250
+0.01(+4.55%)
Jul 31, 2017
0.2300
0.2150
0.2200
580,644
-0.01(-4.35%)
Jul 28, 2017
0.2350
0.2350
0.2250
0.2300
161,800
-0.00(-2.13%)
Jul 27, 2017
0.2350
0.2350
0.2250
0.2350
181,212
+0.00(+2.17%)
Jul 26, 2017
0.2200
0.2300
0.2200
0.2300
199,445
+0.01(+2.22%)
Jul 25, 2017
0.2200
0.2250
0.2150
0.2250
240,650
+0.01(+2.27%)
Jul 24, 2017
0.2350
0.2350
0.2200
0.2200
138,871
-0.01(-6.38%)
Jul 21, 2017
0.2200
0.2350
0.2150
0.2350
613,688
+0.01(+4.44%)
Jul 20, 2017
0.2250
0.2250
0.2200
0.2250
338,350
+0.00(+0.00%)
Jul 19, 2017
0.2100
0.2250
0.2050
0.2250
799,605
+0.02(+7.14%)
Jul 18, 2017
0.2300
0.2300
0.2000
0.2100
820,215
-0.01(-4.55%)
Jul 17, 2017
0.1800
0.2250
0.1800
0.2200
1,706,488
+0.04(+22.22%)
Jul 14, 2017
0.1800
0.1850
0.1800
0.1800
341,535
+0.00(+0.00%)
Jul 13, 2017
0.1800
0.1800
0.1700
0.1800
338,410
+0.01(+2.86%)
Jul 12, 2017
0.1700
0.1800
0.1700
0.1750
355,717
+0.00(+2.94%)
Jul 11, 2017
0.1800
0.1800
0.1700
0.1700
494,808
-0.01(-5.56%)
Jul 10, 2017
0.1850
0.1850
0.1800
0.1800
615,213
-0.01(-2.70%)
Jul 07, 2017
0.1850
0.1850
0.1800
0.1850
85,600
+0.00(+0.00%)
Jul 06, 2017
0.1900
0.1950
0.1850
0.1850
360,745
+0.01(+2.78%)
Jul 05, 2017
0.1950
0.2000
0.1800
0.1800
981,931
-0.01(-5.26%)
Jul 04, 2017
0.1950
0.1950
0.1900
0.1900
92,965
-0.01(-2.56%)
Jul 03, 2017
0.1950
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Jun 30, 2017
0.1900
0.1900
0.1950
352,939
+0.01(+2.63%)
Jun 29, 2017
0.2000
0.2000
0.1900
0.1900
125,425
-0.01(-2.56%)
Jun 28, 2017
0.1900
0.2000
0.1900
0.1950
71,500
-0.01(-2.50%)
Jun 27, 2017
0.2050
0.2050
0.1950
0.2000
166,276
-0.00(-2.44%)
Jun 26, 2017
0.1950
0.2050
0.1950
0.2050
593,197
+0.00(+2.50%)
Jun 23, 2017
0.1850
0.2000
0.1850
0.2000
432,297
+0.01(+5.26%)
Jun 22, 2017
0.1850
0.1900
0.1800
0.1900
254,065
+0.01(+2.70%)
Jun 21, 2017
0.1850
0.1900
0.1800
0.1850
98,375
+0.00(+0.00%)
Jun 20, 2017
0.1950
0.1950
0.1850
0.1850
484,171
-0.01(-5.13%)
Jun 19, 2017
0.1950
0.1950
0.1900
0.1950
375,900
+0.00(+0.00%)
Jun 16, 2017
0.1950
0.1950
0.1900
0.1950
144,700
+0.00(+0.00%)
Jun 15, 2017
0.2000
0.2000
0.1900
0.1950
182,500
+0.00(+0.00%)
Jun 14, 2017
0.2050
0.2050
0.1950
0.1950
112,100
-0.01(-4.88%)
Jun 13, 2017
0.2100
0.2100
0.2000
0.2050
192,964
+0.00(+0.00%)
Jun 12, 2017
0.2050
0.2100
0.2000
0.2050
310,400
+0.00(+0.00%)
Jun 09, 2017
0.2000
0.2050
0.2000
0.2050
262,800
+0.00(+2.50%)
Jun 08, 2017
0.1950
0.2000
0.1900
0.2000
219,951
+0.01(+5.26%)
Jun 07, 2017
0.2000
0.2000
0.1900
0.1900
129,890
-0.01(-2.56%)
Jun 06, 2017
0.2000
0.2000
0.1900
0.1950
487,969
-0.01(-2.50%)
Jun 05, 2017
0.2100
0.2100
0.2000
0.2000
478,217
+0.00(+0.00%)
Jun 02, 2017
0.2000
0.2150
0.2000
0.2000
207,000
-0.00(-2.44%)
Jun 01, 2017
0.2200
0.2200
0.2000
0.2050
363,057
-0.01(-2.38%)
May 31, 2017
0.2150
0.2200
0.2100
0.2100
390,708
-0.01(-2.33%)
May 30, 2017
0.2250
0.2250
0.2150
0.2150
264,603
-0.01(-2.27%)
May 29, 2017
0.2200
0.2250
0.2200
0.2200
67,000
+0.01(+2.33%)
May 26, 2017
0.2150
0.2200
0.2150
0.2150
103,000
+0.00(+0.00%)
May 25, 2017
0.2250
0.2300
0.2150
0.2150
357,263
-0.01(-2.27%)
May 24, 2017
0.2350
0.2350
0.2150
0.2200
357,552
-0.02(-8.33%)
May 23, 2017
0.2300
0.2400
0.2200
0.2400
506,856
+0.01(+6.67%)
May 19, 2017
0.2050
0.2300
0.2050
0.2250
276,829
+0.02(+9.76%)
May 18, 2017
0.2150
0.2200
0.2050
0.2050
260,784
-0.01(-4.65%)
May 17, 2017
0.2150
0.2300
0.2100
0.2150
440,394
-0.01(-2.27%)
May 16, 2017
0.2150
0.2200
0.2100
0.2200
188,027
+0.01(+2.33%)
May 15, 2017
0.2200
0.2250
0.2150
0.2150
1,298,177
+0.00(+0.00%)
May 12, 2017
0.2200
0.2200
0.2150
0.2150
417,828
-0.01(-2.27%)
May 11, 2017
0.2250
0.2250
0.2150
0.2200
555,608
-0.01(-2.22%)
May 10, 2017
0.2200
0.2250
0.2100
0.2250
1,338,934
+0.01(+4.65%)
May 09, 2017
0.2400
0.2400
0.2100
0.2150
710,570
-0.02(-6.52%)
May 08, 2017
0.2150
0.2350
0.2100
0.2300
486,187
+0.03(+12.20%)
May 05, 2017
0.2200
0.2200
0.2000
0.2050
906,642
-0.02(-6.82%)
May 04, 2017
0.2450
0.2450
0.2150
0.2200
616,120
-0.01(-6.38%)
May 03, 2017
0.2550
0.2550
0.2350
0.2350
132,495
-0.02(-6.00%)
May 02, 2017
0.2400
0.2500
0.2350
0.2500
137,119
+0.01(+4.17%)
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.