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
MELKIOR RESOURCES
(TSV:
MKR
)
0.0850
UNCHANGED
Streaming Delayed Price
Updated: 10:19 AM EDT, Jun 11, 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 (%)
Apr 30, 2008
0.1750
0.1800
0.1650
0.1650
93,050
-0.01(-8.33%)
Apr 29, 2008
0.1800
0.1850
0.1750
0.1800
33,284
+0.01(+2.86%)
Apr 28, 2008
0.1850
0.1900
0.1750
0.1750
92,500
-0.01(-5.41%)
Apr 25, 2008
0.1850
0.1850
0.1800
0.1850
104,664
+0.00(+0.00%)
Apr 24, 2008
0.1850
0.2000
0.1850
0.1850
36,667
-0.01(-5.13%)
Apr 23, 2008
0.2050
0.2100
0.1800
0.1950
252,575
-0.01(-7.14%)
Apr 22, 2008
0.2150
0.2150
0.2100
0.2100
13,500
-0.02(-6.67%)
Apr 21, 2008
0.2150
0.2250
0.2100
0.2250
80,500
+0.01(+4.65%)
Apr 18, 2008
0.2150
0.2200
0.2150
0.2150
24,000
+0.01(+2.38%)
Apr 17, 2008
0.2200
0.2250
0.2100
0.2100
166,047
+0.00(+0.00%)
Apr 16, 2008
0.2200
0.2200
0.2100
0.2100
8,750
+0.00(+0.00%)
Apr 15, 2008
0.2150
0.2250
0.2100
0.2100
47,000
-0.02(-6.67%)
Apr 14, 2008
0.2100
0.2250
0.2050
0.2250
21,000
+0.01(+2.27%)
Apr 11, 2008
0.2150
0.2200
0.2150
0.2200
12,500
+0.01(+2.33%)
Apr 10, 2008
0.2150
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Apr 09, 2008
0.2350
0.2400
0.2100
0.2150
105,100
-0.02(-8.51%)
Apr 08, 2008
0.2400
0.2400
0.2350
0.2350
5,500
-0.02(-7.84%)
Apr 07, 2008
0.2500
0.2700
0.2400
0.2550
92,164
+0.01(+2.00%)
Apr 04, 2008
0.2500
0.2500
0.2500
0.2500
40,000
-0.01(-1.96%)
Apr 03, 2008
0.2400
0.2550
0.2400
0.2550
126,000
+0.02(+6.25%)
Apr 02, 2008
0.2500
0.2500
0.2400
0.2400
135,000
+0.00(+0.00%)
Apr 01, 2008
0.2400
0.2500
0.2400
0.2400
226,000
-0.02(-7.69%)
Mar 31, 2008
0.2400
0.2600
0.2300
0.2600
589,200
+0.02(+8.33%)
Mar 28, 2008
0.2300
0.2400
0.2300
0.2400
115,000
+0.01(+2.13%)
Mar 27, 2008
0.2400
0.2500
0.2350
0.2350
303,000
-0.01(-4.08%)
Mar 26, 2008
0.2400
0.2500
0.2350
0.2450
129,500
+0.01(+4.26%)
Mar 25, 2008
0.2100
0.2350
0.2000
0.2350
171,200
+0.02(+11.90%)
Mar 24, 2008
0.2100
0.2100
0.2100
0.2100
6,000
-0.01(-4.55%)
Mar 21, 2008
0.2000
0.2200
0.2000
0.2200
515,045
+0.00(+0.00%)
Mar 20, 2008
0.2000
0.2200
0.2000
0.2200
515,045
-0.01(-4.35%)
Mar 19, 2008
0.2450
0.2450
0.2200
0.2300
126,000
-0.02(-8.00%)
Mar 18, 2008
0.2500
0.2800
0.2500
0.2500
39,500
-0.01(-1.96%)
Mar 17, 2008
0.2500
0.2950
0.2500
0.2550
181,800
+0.00(+0.00%)
Mar 14, 2008
0.2600
0.2700
0.2550
0.2550
8,500
-0.02(-5.56%)
Mar 13, 2008
0.2700
0.2700
0.2600
0.2700
82,000
-0.01(-3.57%)
Mar 12, 2008
0.2750
0.2800
0.2700
0.2800
61,500
+0.00(+0.00%)
Mar 11, 2008
0.2600
0.2900
0.2600
0.2800
42,500
+0.01(+3.70%)
Mar 10, 2008
0.2800
0.2850
0.2700
0.2700
102,340
-0.01(-5.26%)
Mar 07, 2008
0.2800
0.2900
0.2750
0.2850
75,045
+0.00(+1.79%)
Mar 06, 2008
0.3000
0.3050
0.2700
0.2800
137,800
-0.02(-6.67%)
Mar 05, 2008
0.2950
0.3000
0.2750
0.3000
168,035
+0.03(+13.21%)
Mar 04, 2008
0.3000
0.3050
0.2650
0.2650
62,500
-0.03(-11.67%)
Mar 03, 2008
0.2450
0.3200
0.2450
0.3000
911,350
+0.06(+25.00%)
Feb 29, 2008
0.2500
0.2500
0.2250
0.2400
138,000
+0.00(+0.00%)
Feb 28, 2008
0.2200
0.2700
0.2200
0.2400
737,228
+0.01(+6.67%)
Feb 27, 2008
0.2200
0.2250
0.2100
0.2250
97,500
+0.01(+2.27%)
Feb 26, 2008
0.2100
0.2200
0.2050
0.2200
65,000
+0.00(+0.00%)
Feb 25, 2008
0.2100
0.2250
0.2100
0.2200
66,438
+0.00(+0.00%)
Feb 22, 2008
0.2200
0.2200
0.2100
0.2200
62,800
+0.00(+0.00%)
Feb 21, 2008
0.2250
0.2250
0.2100
0.2200
225,500
-0.01(-2.22%)
Feb 20, 2008
0.2250
0.2300
0.2250
0.2250
80,300
-0.01(-6.25%)
Feb 19, 2008
0.2400
0.2400
0.2300
0.2400
55,000
-0.01(-2.04%)
Feb 18, 2008
0.2450
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Feb 15, 2008
0.2400
0.2450
0.2350
0.2450
36,424
+0.01(+2.08%)
Feb 14, 2008
0.2200
0.2400
0.2200
0.2400
202,500
+0.01(+6.67%)
Feb 13, 2008
0.2100
0.2250
0.2100
0.2250
165,200
+0.02(+7.14%)
Feb 12, 2008
0.2000
0.2100
0.2000
0.2100
44,000
+0.01(+5.00%)
Feb 11, 2008
0.2000
0.2100
0.1900
0.2000
104,000
+0.00(+0.00%)
Feb 08, 2008
0.2150
0.2150
0.2000
0.2000
123,730
+0.00(+0.00%)
Feb 07, 2008
0.2150
0.2150
0.2000
0.2000
85,890
-0.01(-6.98%)
Feb 06, 2008
0.2150
0.2200
0.2150
0.2150
31,500
+0.00(+0.00%)
Feb 05, 2008
0.2100
0.2200
0.2050
0.2150
84,000
+0.01(+2.38%)
Feb 04, 2008
0.2150
0.2200
0.2100
0.2100
43,000
+0.00(+0.00%)
Feb 01, 2008
0.2150
0.2150
0.2100
0.2100
38,300
-0.01(-2.33%)
Jan 31, 2008
0.2300
0.2300
0.2150
0.2150
62,000
-0.01(-2.27%)
Jan 30, 2008
0.2250
0.2250
0.2200
0.2200
49,000
-0.01(-2.22%)
Jan 29, 2008
0.2350
0.2350
0.2250
0.2250
83,000
+0.01(+2.27%)
Jan 28, 2008
0.2200
0.2200
0.2100
0.2200
92,000
+0.00(+0.00%)
Jan 25, 2008
0.2300
0.2400
0.2200
0.2200
80,050
-0.01(-4.35%)
Jan 24, 2008
0.2400
0.2500
0.2300
0.2300
144,700
+0.01(+4.55%)
Jan 23, 2008
0.2300
0.2300
0.2000
0.2200
282,692
-0.01(-4.35%)
Jan 22, 2008
0.2250
0.2400
0.2200
0.2300
278,200
+0.02(+9.52%)
Jan 21, 2008
0.2350
0.2350
0.1900
0.2100
321,200
-0.05(-17.65%)
Jan 18, 2008
0.2700
0.2750
0.2500
0.2550
376,500
-0.02(-7.27%)
Jan 17, 2008
0.2750
0.2850
0.2600
0.2750
200,400
+0.00(+0.00%)
Jan 16, 2008
0.2700
0.2850
0.2600
0.2750
140,600
-0.01(-5.17%)
Jan 15, 2008
0.3000
0.3000
0.2700
0.2900
281,500
-0.01(-3.33%)
Jan 14, 2008
0.3300
0.3300
0.2750
0.3000
633,924
-0.03(-9.09%)
Jan 11, 2008
0.3400
0.3400
0.3100
0.3300
86,125
+0.01(+1.54%)
Jan 10, 2008
0.3650
0.3650
0.3250
0.3250
298,984
-0.03(-9.72%)
Jan 09, 2008
0.4150
0.4150
0.3450
0.3600
742,100
-0.06(-14.29%)
Jan 08, 2008
0.4050
0.4200
0.4050
0.4200
293,000
+0.02(+6.33%)
Jan 07, 2008
0.4000
0.4200
0.3950
0.3950
230,080
+0.01(+1.28%)
Jan 04, 2008
0.3950
0.3950
0.3800
0.3900
228,500
+0.01(+2.63%)
Jan 03, 2008
0.4300
0.4300
0.3800
0.3800
714,300
-0.02(-5.00%)
Jan 02, 2008
0.3800
0.4000
0.3750
0.4000
176,600
+0.03(+8.11%)
Jan 01, 2008
0.3700
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Dec 31, 2007
0.4200
0.4200
0.3400
0.3700
662,000
-0.05(-12.94%)
Dec 28, 2007
0.4350
0.4400
0.4050
0.4250
48,500
-0.01(-1.16%)
Dec 27, 2007
0.3900
0.4400
0.3700
0.4300
225,800
+0.05(+14.67%)
Dec 26, 2007
0.3900
0.3900
0.3750
0.3750
9,000
+0.00(+0.00%)
Dec 24, 2007
0.3900
0.3900
0.3750
0.3750
9,000
-0.02(-3.85%)
Dec 21, 2007
0.3850
0.3900
0.3750
0.3900
92,500
-0.02(-3.70%)
Dec 20, 2007
0.4200
0.4200
0.3750
0.4050
307,500
-0.02(-5.81%)
Dec 19, 2007
0.4500
0.4500
0.4050
0.4300
206,067
-0.02(-4.44%)
Dec 18, 2007
0.3900
0.4500
0.3600
0.4500
485,000
+0.06(+15.38%)
Dec 17, 2007
0.3750
0.3900
0.3700
0.3900
94,500
-0.01(-1.27%)
Dec 14, 2007
0.3800
0.3950
0.3700
0.3950
110,800
+0.02(+3.95%)
Dec 13, 2007
0.3550
0.3800
0.3550
0.3800
65,500
+0.02(+5.56%)
Dec 12, 2007
0.3600
0.3750
0.3600
0.3600
45,000
-0.01(-1.37%)
Dec 11, 2007
0.3800
0.3850
0.3650
0.3650
139,500
-0.02(-3.95%)
Dec 10, 2007
0.3800
0.3900
0.3750
0.3800
77,500
+0.02(+4.11%)
Dec 07, 2007
0.3550
0.3950
0.3350
0.3650
234,815
+0.02(+5.80%)
Dec 06, 2007
0.3300
0.3450
0.3300
0.3450
31,000
+0.01(+4.55%)
Dec 05, 2007
0.3300
0.3400
0.3300
0.3300
107,500
-0.01(-2.94%)
Dec 04, 2007
0.3450
0.3500
0.3400
0.3400
74,500
-0.01(-2.86%)
Dec 03, 2007
0.3200
0.3500
0.3150
0.3500
100,000
+0.03(+9.37%)
Nov 30, 2007
0.3150
0.3400
0.3150
0.3200
206,500
-0.02(-4.48%)
Nov 29, 2007
0.3200
0.3350
0.2950
0.3350
230,396
+0.00(+0.00%)
Nov 28, 2007
0.3250
0.3500
0.3250
0.3350
52,000
+0.03(+8.06%)
Nov 27, 2007
0.3700
0.3700
0.3050
0.3100
157,255
-0.04(-12.68%)
Nov 26, 2007
0.3700
0.3750
0.3500
0.3550
70,550
-0.03(-6.58%)
Nov 23, 2007
0.3500
0.3800
0.3500
0.3800
69,500
+0.03(+8.57%)
Nov 21, 2007
0.4100
0.4300
0.3500
0.3500
523,500
-0.03(-7.89%)
Nov 20, 2007
0.3800
0.3800
0.3650
0.3800
97,500
-0.01(-1.30%)
Nov 19, 2007
0.4000
0.4000
0.3700
0.3850
90,500
-0.02(-3.75%)
Nov 16, 2007
0.3800
0.4300
0.3600
0.4000
409,120
+0.03(+8.11%)
Nov 15, 2007
0.3550
0.4000
0.3550
0.3700
27,634
-0.02(-5.13%)
Nov 14, 2007
0.3600
0.4050
0.3600
0.3900
82,700
+0.05(+13.04%)
Nov 13, 2007
0.3800
0.3800
0.3300
0.3450
135,700
-0.02(-4.17%)
Nov 12, 2007
0.4000
0.4000
0.3600
0.3600
115,228
-0.05(-12.20%)
Nov 09, 2007
0.4150
0.4150
0.3800
0.4100
233,300
+0.01(+3.80%)
Nov 08, 2007
0.3950
0.4200
0.3700
0.3950
491,800
-0.01(-1.25%)
Nov 07, 2007
0.4400
0.4550
0.3800
0.4000
539,690
-0.05(-11.11%)
Nov 06, 2007
0.4450
0.4500
0.4200
0.4500
343,900
+0.02(+4.65%)
Nov 05, 2007
0.4600
0.4650
0.4300
0.4300
451,950
-0.02(-4.44%)
Nov 02, 2007
0.4200
0.4700
0.4100
0.4500
972,000
+0.04(+11.11%)
Nov 01, 2007
0.4400
0.4400
0.4000
0.4050
379,300
-0.02(-5.81%)
Oct 31, 2007
0.3800
0.4400
0.3700
0.4300
878,752
+0.03(+7.50%)
Oct 30, 2007
0.3950
0.4000
0.3550
0.4000
370,280
+0.01(+1.27%)
Oct 29, 2007
0.3750
0.4200
0.3650
0.3950
984,161
+0.03(+6.76%)
Oct 26, 2007
0.2950
0.3950
0.2850
0.3700
1,562,486
+0.09(+29.82%)
Oct 25, 2007
0.2800
0.2850
0.2700
0.2850
514,500
+0.01(+3.64%)
Oct 24, 2007
0.2650
0.2750
0.2650
0.2750
258,000
+0.01(+1.85%)
Oct 23, 2007
0.2800
0.2800
0.2650
0.2700
154,010
-0.01(-3.57%)
Oct 19, 2007
0.2800
0.2850
0.2750
0.2800
111,900
-0.01(-3.45%)
Oct 18, 2007
0.2800
0.2900
0.2700
0.2900
119,000
+0.01(+3.57%)
Oct 17, 2007
0.2750
0.2950
0.2750
0.2800
74,363
-0.01(-5.08%)
Oct 16, 2007
0.3150
0.3150
0.2800
0.2950
184,500
-0.02(-4.84%)
Oct 15, 2007
0.2650
0.3200
0.2650
0.3100
413,400
+0.04(+14.81%)
Oct 12, 2007
0.2650
0.2750
0.2650
0.2700
58,500
+0.00(+0.00%)
Oct 11, 2007
0.2750
0.2800
0.2650
0.2700
94,000
+0.00(+0.00%)
Oct 10, 2007
0.2800
0.2800
0.2700
0.2700
111,500
-0.01(-3.57%)
Oct 09, 2007
0.2950
0.2950
0.2800
0.2800
67,000
+0.01(+1.82%)
Oct 08, 2007
0.2650
0.3000
0.2600
0.2750
134,304
+0.00(+0.00%)
Oct 05, 2007
0.2650
0.3000
0.2600
0.2750
134,304
+0.01(+1.85%)
Oct 04, 2007
0.2750
0.2850
0.2700
0.2700
43,000
-0.01(-3.57%)
Oct 03, 2007
0.2800
0.2900
0.2700
0.2800
112,500
+0.01(+1.82%)
Oct 02, 2007
0.2750
0.2800
0.2750
0.2750
105,304
+0.00(+0.00%)
Oct 01, 2007
0.2800
0.2850
0.2750
0.2750
154,000
-0.01(-1.79%)
Sep 28, 2007
0.2700
0.2850
0.2650
0.2800
166,700
+0.02(+7.69%)
Sep 27, 2007
0.2750
0.2750
0.2600
0.2600
26,500
-0.03(-10.34%)
Sep 26, 2007
0.2800
0.2900
0.2700
0.2900
207,500
+0.01(+3.57%)
Sep 25, 2007
0.2900
0.2900
0.2800
0.2800
68,000
-0.01(-3.45%)
Sep 24, 2007
0.3100
0.3100
0.2900
0.2900
65,000
-0.02(-6.45%)
Sep 21, 2007
0.3100
0.3200
0.2900
0.3100
156,250
-0.02(-4.62%)
Sep 20, 2007
0.3250
0.3250
0.3100
0.3250
189,700
+0.03(+8.33%)
Sep 19, 2007
0.3000
0.3300
0.2800
0.3000
505,829
+0.03(+11.11%)
Sep 18, 2007
0.2550
0.2700
0.2550
0.2700
209,390
+0.02(+5.88%)
Sep 17, 2007
0.2650
0.3100
0.2450
0.2550
802,000
-0.01(-3.77%)
Sep 14, 2007
0.2900
0.2900
0.2450
0.2650
303,500
-0.02(-5.36%)
Sep 13, 2007
0.2750
0.2900
0.2700
0.2800
111,500
-0.01(-3.45%)
Sep 12, 2007
0.3000
0.3000
0.2700
0.2900
100,658
+0.01(+3.57%)
Sep 11, 2007
0.3100
0.3100
0.2800
0.2800
107,645
-0.01(-3.45%)
Sep 10, 2007
0.3100
0.3200
0.2900
0.2900
148,775
-0.04(-10.77%)
Sep 07, 2007
0.3800
0.3800
0.3150
0.3250
1,230,900
-0.04(-10.96%)
Sep 06, 2007
0.2550
0.3700
0.2500
0.3650
1,930,100
+0.10(+37.74%)
Sep 05, 2007
0.2600
0.2650
0.2550
0.2650
69,557
+0.00(+0.00%)
Sep 04, 2007
0.2700
0.2800
0.2650
0.2650
30,000
-0.01(-1.85%)
Aug 31, 2007
0.2700
0.2800
0.2700
0.2700
36,045
+0.00(+0.00%)
Aug 30, 2007
0.2700
0.2750
0.2700
0.2700
35,300
+0.00(+0.00%)
Aug 29, 2007
0.2600
0.2700
0.2600
0.2700
11,000
+0.01(+3.85%)
Aug 28, 2007
0.2800
0.2800
0.2600
0.2600
134,282
-0.01(-3.70%)
Aug 27, 2007
0.2900
0.2900
0.2700
0.2700
2,500
-0.02(-6.90%)
Aug 24, 2007
0.2900
0.2900
0.2900
0.2900
1,000
+0.00(+0.00%)
Aug 23, 2007
0.2800
0.2900
0.2600
0.2900
132,500
+0.02(+7.41%)
Aug 22, 2007
0.2600
0.2750
0.2500
0.2700
133,900
+0.02(+8.00%)
Aug 21, 2007
0.2400
0.2600
0.2400
0.2500
44,476
+0.01(+4.17%)
Aug 20, 2007
0.2450
0.2550
0.2400
0.2400
145,500
+0.01(+4.35%)
Aug 17, 2007
0.2200
0.2450
0.2200
0.2300
107,500
+0.02(+6.98%)
Aug 16, 2007
0.2350
0.2350
0.1700
0.2150
764,535
-0.04(-14.00%)
Aug 15, 2007
0.2500
0.2550
0.2300
0.2500
201,100
+0.00(+0.00%)
Aug 14, 2007
0.2550
0.2700
0.2500
0.2500
86,000
-0.01(-1.96%)
Aug 13, 2007
0.2500
0.2800
0.2500
0.2550
47,000
-0.03(-8.93%)
Aug 10, 2007
0.2750
0.2900
0.2500
0.2800
166,750
-0.01(-5.08%)
Aug 09, 2007
0.2800
0.3000
0.2750
0.2950
100,500
-0.01(-1.67%)
Aug 08, 2007
0.3200
0.3200
0.2900
0.3000
114,500
-0.01(-3.23%)
Aug 07, 2007
0.3050
0.3100
0.3050
0.3100
35,000
+0.00(+0.00%)
Aug 06, 2007
0.3100
0.3300
0.3000
0.3100
47,622
+0.00(+0.00%)
Aug 03, 2007
0.3100
0.3300
0.3000
0.3100
47,622
-0.03(-7.46%)
Aug 02, 2007
0.3150
0.3500
0.3050
0.3350
424,500
+0.02(+6.35%)
Aug 01, 2007
0.3400
0.3400
0.3150
0.3150
53,000
-0.03(-7.35%)
Jul 31, 2007
0.3400
0.3700
0.3400
0.3400
45,500
-0.02(-5.56%)
Jul 30, 2007
0.3300
0.3700
0.3300
0.3600
102,200
+0.03(+10.77%)
Jul 27, 2007
0.3250
0.3250
0.3250
0.3250
50,000
+0.00(+0.00%)
Jul 26, 2007
0.3400
0.3400
0.3050
0.3250
149,000
-0.01(-1.52%)
Jul 25, 2007
0.3300
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Jul 24, 2007
0.3300
0.3300
0.3300
0.3300
1,500
-0.01(-2.94%)
Jul 23, 2007
0.3300
0.3600
0.3300
0.3400
245,500
+0.00(+0.00%)
Jul 20, 2007
0.3200
0.3400
0.3150
0.3400
66,000
+0.01(+3.03%)
Jul 19, 2007
0.3300
0.3300
0.3200
0.3300
73,000
-0.01(-2.94%)
Jul 18, 2007
0.3200
0.3450
0.3200
0.3400
15,000
+0.01(+3.03%)
Jul 17, 2007
0.3250
0.3400
0.3200
0.3300
125,200
-0.01(-2.94%)
Jul 16, 2007
0.3300
0.3400
0.3200
0.3400
44,000
+0.01(+3.03%)
Jul 13, 2007
0.3500
0.3500
0.3300
0.3300
114,000
-0.02(-5.71%)
Jul 12, 2007
0.3550
0.3550
0.3300
0.3500
311,680
-0.01(-2.78%)
Jul 11, 2007
0.3600
0.3600
0.3500
0.3600
109,500
-0.02(-4.00%)
Jul 10, 2007
0.3500
0.3750
0.3500
0.3750
41,774
+0.02(+5.63%)
Jul 09, 2007
0.3600
0.3800
0.3550
0.3550
70,500
+0.00(+0.00%)
Jul 06, 2007
0.3700
0.3700
0.3550
0.3550
101,500
-0.02(-4.05%)
Jul 05, 2007
0.3500
0.3700
0.3500
0.3700
125,800
+0.04(+12.12%)
Jul 03, 2007
0.3250
0.3450
0.3200
0.3300
89,991
+0.01(+3.13%)
Jul 02, 2007
0.3200
0.3450
0.3200
0.3200
91,425
+0.00(+0.00%)
Jun 29, 2007
0.3200
0.3450
0.3200
0.3200
91,425
-0.01(-1.54%)
Jun 28, 2007
0.3250
0.3350
0.3100
0.3250
155,800
+0.00(+0.00%)
Jun 27, 2007
0.3550
0.3550
0.3200
0.3250
247,000
-0.04(-10.96%)
Jun 26, 2007
0.3700
0.3700
0.3500
0.3650
79,500
-0.01(-2.67%)
Jun 25, 2007
0.3750
0.3800
0.3600
0.3750
235,750
+0.01(+2.74%)
Jun 22, 2007
0.3750
0.4100
0.3600
0.3650
1,038,300
-0.01(-1.35%)
Jun 21, 2007
0.3750
0.3950
0.3550
0.3700
108,850
+0.00(+0.00%)
Jun 20, 2007
0.3600
0.3750
0.3500
0.3700
120,500
+0.01(+1.37%)
Jun 19, 2007
0.3650
0.3750
0.3600
0.3650
131,000
-0.02(-3.95%)
Jun 18, 2007
0.3750
0.3850
0.3700
0.3800
48,500
-0.01(-1.30%)
Jun 15, 2007
0.3800
0.3850
0.3750
0.3850
77,500
+0.00(+0.00%)
Jun 14, 2007
0.3800
0.3900
0.3700
0.3850
110,500
+0.00(+0.00%)
Jun 13, 2007
0.3650
0.3950
0.3650
0.3850
428,680
+0.02(+5.48%)
Jun 12, 2007
0.3850
0.3900
0.3600
0.3650
193,750
-0.02(-5.19%)
Jun 11, 2007
0.3800
0.3950
0.3750
0.3850
93,500
-0.01(-1.28%)
Jun 08, 2007
0.3750
0.3950
0.3700
0.3900
185,000
+0.01(+2.63%)
Jun 07, 2007
0.3950
0.4000
0.3800
0.3800
82,500
-0.04(-9.52%)
Jun 06, 2007
0.3900
0.4200
0.3850
0.4200
157,803
+0.03(+7.69%)
Jun 05, 2007
0.4100
0.4150
0.3900
0.3900
155,700
-0.01(-2.50%)
Jun 04, 2007
0.4150
0.4300
0.3850
0.4000
192,350
-0.02(-4.76%)
Jun 01, 2007
0.4300
0.4400
0.4150
0.4200
154,500
+0.01(+1.20%)
May 31, 2007
0.4250
0.4300
0.4150
0.4150
98,000
-0.01(-2.35%)
May 30, 2007
0.4350
0.4350
0.4050
0.4250
114,000
-0.03(-5.56%)
May 29, 2007
0.4500
0.4500
0.4200
0.4500
228,295
-0.02(-4.26%)
May 25, 2007
0.4350
0.4700
0.4300
0.4700
301,500
+0.03(+6.82%)
May 24, 2007
0.4500
0.4500
0.4400
0.4400
325,000
+0.00(+0.00%)
May 23, 2007
0.4500
0.4650
0.4400
0.4400
460,000
+0.01(+1.15%)
May 22, 2007
0.4250
0.4650
0.4250
0.4350
179,842
+0.02(+4.82%)
May 21, 2007
0.4200
0.4300
0.4100
0.4150
184,500
+0.00(+0.00%)
May 18, 2007
0.4200
0.4300
0.4100
0.4150
184,500
+0.01(+1.22%)
May 17, 2007
0.4150
0.4150
0.4000
0.4100
206,500
-0.02(-4.65%)
May 16, 2007
0.4350
0.4400
0.4000
0.4300
319,250
-0.01(-2.27%)
May 15, 2007
0.4750
0.4800
0.4400
0.4400
307,100
-0.03(-7.37%)
May 14, 2007
0.4700
0.4800
0.4650
0.4750
131,800
+0.00(+0.00%)
May 11, 2007
0.4900
0.4900
0.4700
0.4750
105,025
+0.00(+0.00%)
May 10, 2007
0.4850
0.4900
0.4750
0.4750
109,700
-0.01(-1.04%)
May 09, 2007
0.4900
0.4950
0.4800
0.4800
195,000
-0.01(-1.03%)
May 08, 2007
0.4900
0.4950
0.4750
0.4850
182,700
+0.01(+2.11%)
May 07, 2007
0.5000
0.5100
0.4750
0.4750
187,116
-0.03(-5.00%)
May 04, 2007
0.4850
0.5000
0.4800
0.5000
304,711
+0.01(+2.04%)
May 03, 2007
0.4700
0.4950
0.4700
0.4900
242,500
+0.02(+4.26%)
May 02, 2007
0.4750
0.4900
0.4700
0.4700
178,500
-0.01(-2.08%)
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.