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
(TSV:
TEST
)
0.0100
UNCHANGED
Last Price
Updated: 3:50 PM EDT, Apr 14, 2023
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, 2019
0.3250
0.3300
0.3200
0.3200
54,815
+0.00(+0.00%)
Apr 29, 2019
0.3250
0.3250
0.3100
0.3200
75,117
-0.01(-3.03%)
Apr 26, 2019
0.3400
0.3400
0.3250
0.3300
72,108
-0.01(-4.35%)
Apr 25, 2019
0.3300
0.3450
0.3200
0.3450
84,799
+0.02(+6.15%)
Apr 24, 2019
0.3400
0.3600
0.3250
0.3250
68,500
-0.02(-7.14%)
Apr 23, 2019
0.3500
0.3500
0.3200
0.3500
194,759
-0.02(-4.11%)
Apr 22, 2019
0.3900
0.3900
0.3650
0.3650
31,800
-0.03(-6.41%)
Apr 18, 2019
0.3900
0.3900
0.3900
0
-0.01(-1.27%)
Apr 17, 2019
0.4100
0.4100
0.3800
0.3950
93,640
-0.02(-4.82%)
Apr 16, 2019
0.4250
0.4250
0.4150
0.4150
14,983
-0.02(-3.49%)
Apr 15, 2019
0.4300
0.4300
0.4300
0.4300
2,200
+0.01(+2.38%)
Apr 12, 2019
0.4300
0.4300
0.4200
0.4200
25,720
+0.00(+0.00%)
Apr 11, 2019
0.4150
0.4250
0.4150
0.4200
27,983
+0.01(+2.44%)
Apr 10, 2019
0.4050
0.4150
0.4050
0.4100
42,050
+0.00(+0.00%)
Apr 09, 2019
0.4300
0.4400
0.4100
0.4100
35,875
-0.02(-4.65%)
Apr 08, 2019
0.4600
0.4600
0.4300
0.4300
81,350
-0.02(-4.44%)
Apr 05, 2019
0.4700
0.4700
0.4450
0.4500
33,916
-0.01(-2.17%)
Apr 04, 2019
0.4700
0.4700
0.4600
0.4600
29,261
-0.02(-4.17%)
Apr 03, 2019
0.4750
0.4800
0.4700
0.4800
37,500
+0.00(+0.00%)
Apr 02, 2019
0.4800
0.4800
0.4700
0.4800
47,399
+0.00(+0.00%)
Apr 01, 2019
0.4650
0.4850
0.4600
0.4800
57,169
+0.02(+4.35%)
Mar 29, 2019
0.4800
0.4800
0.4600
0.4600
64,278
-0.02(-4.17%)
Mar 28, 2019
0.4900
0.4900
0.4700
0.4800
31,875
+0.01(+2.13%)
Mar 27, 2019
0.4900
0.5100
0.4600
0.4700
123,156
-0.02(-4.08%)
Mar 26, 2019
0.4900
0.5000
0.4850
0.4900
20,000
+0.00(+0.00%)
Mar 25, 2019
0.5000
0.5000
0.4800
0.4900
63,700
-0.01(-1.01%)
Mar 22, 2019
0.4950
0.5000
0.4900
0.4950
46,178
+0.01(+1.02%)
Mar 21, 2019
0.4600
0.5000
0.4600
0.4900
50,319
+0.01(+1.03%)
Mar 20, 2019
0.5200
0.5200
0.4850
0.4850
182,573
-0.03(-4.90%)
Mar 19, 2019
0.5200
0.5300
0.5100
0.5100
55,888
-0.01(-1.92%)
Mar 18, 2019
0.5200
0.5300
0.5200
0.5200
35,450
-0.01(-1.89%)
Mar 15, 2019
0.5200
0.5300
0.5000
0.5300
82,690
+0.01(+1.92%)
Mar 14, 2019
0.5400
0.5500
0.5100
0.5200
69,559
-0.02(-3.70%)
Mar 13, 2019
0.5800
0.5800
0.5200
0.5400
130,052
-0.03(-5.26%)
Mar 12, 2019
0.6000
0.6100
0.5500
0.5700
144,800
-0.03(-5.00%)
Mar 11, 2019
0.5900
0.6000
0.5700
0.6000
100,771
+0.02(+3.45%)
Mar 08, 2019
0.5900
0.5900
0.5400
0.5800
190,600
-0.01(-1.69%)
Mar 07, 2019
0.6100
0.6100
0.5800
0.5900
179,025
-0.02(-3.28%)
Mar 06, 2019
0.6100
0.6200
0.5900
0.6100
463,499
+0.00(+0.00%)
Mar 05, 2019
0.5900
0.6300
0.5800
0.6100
271,452
+0.03(+5.17%)
Mar 04, 2019
0.5700
0.5900
0.5600
0.5800
153,405
+0.03(+5.45%)
Mar 01, 2019
0.5700
0.5800
0.5500
0.5500
110,300
-0.03(-5.17%)
Feb 28, 2019
0.5500
0.6000
0.5500
0.5800
249,396
+0.03(+5.45%)
Feb 27, 2019
0.5200
0.5500
0.5100
0.5500
229,495
+0.03(+5.77%)
Feb 26, 2019
0.5100
0.5300
0.5100
0.5200
119,775
+0.00(+0.00%)
Feb 25, 2019
0.5100
0.5200
0.5100
0.5200
62,140
+0.02(+4.00%)
Feb 22, 2019
0.5200
0.5400
0.5000
0.5000
136,690
-0.04(-7.41%)
Feb 21, 2019
0.4800
0.5400
0.4800
0.5400
78,260
+0.03(+5.88%)
Feb 20, 2019
0.5400
0.5400
0.4700
0.5100
287,704
-0.01(-1.92%)
Feb 19, 2019
0.5000
0.5200
0.5000
0.5200
154,045
+0.04(+8.33%)
Feb 15, 2019
0.4800
0.4800
0.4800
0
-0.01(-2.04%)
Feb 14, 2019
0.5000
0.5000
0.4850
0.4900
30,718
-0.01(-2.00%)
Feb 13, 2019
0.5200
0.5200
0.4800
0.5000
28,350
-0.02(-3.85%)
Feb 12, 2019
0.5200
0.5200
0.5200
0.5200
2,125
-0.01(-1.89%)
Feb 11, 2019
0.4750
0.5600
0.4700
0.5300
143,029
+0.06(+12.77%)
Feb 08, 2019
0.4700
0.4700
0.4550
0.4700
15,280
-0.03(-6.00%)
Feb 07, 2019
0.4900
0.5000
0.4900
0.5000
9,537
+0.01(+2.04%)
Feb 06, 2019
0.5200
0.5300
0.4700
0.4900
42,997
-0.02(-3.92%)
Feb 05, 2019
0.4800
0.5700
0.4800
0.5100
90,350
+0.02(+4.08%)
Feb 04, 2019
0.4450
0.5400
0.4450
0.4900
163,670
+0.04(+10.11%)
Feb 01, 2019
0.4100
0.4450
0.4100
0.4450
27,200
+0.03(+7.23%)
Jan 31, 2019
0.4450
0.4450
0.4150
0.4150
24,089
-0.03(-6.74%)
Jan 30, 2019
0.4100
0.4500
0.4100
0.4450
51,000
+0.01(+1.14%)
Jan 29, 2019
0.4200
0.4400
0.4200
0.4400
19,000
+0.02(+4.76%)
Jan 28, 2019
0.4100
0.4200
0.4100
0.4200
14,500
+0.01(+1.20%)
Jan 25, 2019
0.4050
0.4200
0.4050
0.4150
34,000
+0.01(+3.75%)
Jan 24, 2019
0.4500
0.4550
0.4000
0.4000
108,246
-0.06(-13.04%)
Jan 23, 2019
0.4500
0.4600
0.4350
0.4600
32,000
+0.01(+2.22%)
Jan 22, 2019
0.4500
0.4600
0.4450
0.4500
70,000
+0.02(+3.45%)
Jan 21, 2019
0.4150
0.4450
0.4150
0.4350
8,000
+0.03(+6.10%)
Jan 18, 2019
0.4400
0.4500
0.4100
0.4100
134,400
-0.04(-8.89%)
Jan 17, 2019
0.4350
0.4500
0.4350
0.4500
16,625
+0.00(+0.00%)
Jan 16, 2019
0.4550
0.4550
0.4500
0.4500
11,044
-0.01(-2.17%)
Jan 15, 2019
0.4600
0.4600
0.4600
0.4600
48,500
+0.01(+2.22%)
Jan 14, 2019
0.4500
0.4600
0.4500
0.4500
25,937
+0.00(+0.00%)
Jan 11, 2019
0.4350
0.4500
0.4350
0.4500
13,500
+0.00(+0.00%)
Jan 10, 2019
0.4500
0.4500
0.4300
0.4500
19,500
+0.00(+0.00%)
Jan 09, 2019
0.4450
0.4500
0.4450
0.4500
8,500
+0.00(+0.00%)
Jan 08, 2019
0.4250
0.4500
0.4250
0.4500
26,000
+0.04(+8.43%)
Jan 07, 2019
0.4400
0.4400
0.4050
0.4150
10,100
-0.04(-7.78%)
Jan 04, 2019
0.4500
0.4500
0.4500
0.4500
25,500
+0.00(+0.00%)
Jan 03, 2019
0.4300
0.4500
0.4300
0.4500
6,900
-0.01(-1.10%)
Jan 02, 2019
0.4550
0.4550
0.4550
0.4550
700
+0.05(+13.75%)
Dec 31, 2018
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Dec 28, 2018
0.4000
0.4000
0.4000
0.4000
1,500
+0.00(+0.00%)
Dec 27, 2018
0.3900
0.4000
0.3900
0.4000
22,000
+0.01(+1.27%)
Dec 24, 2018
0.3950
0.3950
0.3950
0
-0.01(-1.25%)
Dec 21, 2018
0.4250
0.4250
0.4000
0.4000
21,158
-0.02(-5.88%)
Dec 20, 2018
0.3950
0.4500
0.3950
0.4250
14,592
+0.04(+11.84%)
Dec 19, 2018
0.3800
0.3800
0.3800
0.3800
12,000
+0.00(+0.00%)
Dec 18, 2018
0.3850
0.3850
0.3800
0.3800
46,500
-0.01(-1.30%)
Dec 17, 2018
0.3900
0.4000
0.3850
0.3850
27,500
-0.01(-1.28%)
Dec 13, 2018
0.3900
0.3900
0.3900
0
+0.03(+6.85%)
Dec 11, 2018
0.3650
0.3650
0.3650
0
-0.02(-3.95%)
Dec 10, 2018
0.3800
0.3800
0.3800
0.3800
10,000
+0.02(+5.56%)
Dec 07, 2018
0.3450
0.4200
0.3450
0.3600
18,100
+0.01(+2.86%)
Dec 06, 2018
0.3400
0.3500
0.3400
0.3500
40,276
+0.01(+2.94%)
Dec 05, 2018
0.3500
0.3500
0.3400
0.3400
14,000
-0.01(-4.23%)
Dec 04, 2018
0.3600
0.3600
0.3550
0.3550
22,500
-0.04(-10.13%)
Dec 03, 2018
0.4150
0.4150
0.3550
0.3950
12,150
+0.01(+1.28%)
Nov 30, 2018
0.3700
0.3900
0.3500
0.3900
20,500
+0.01(+2.63%)
Nov 29, 2018
0.3750
0.3800
0.3750
0.3800
3,200
+0.00(+0.00%)
Nov 28, 2018
0.4000
0.4000
0.3800
0.3800
2,900
-0.02(-3.80%)
Nov 27, 2018
0.4150
0.4150
0.3700
0.3950
40,040
-0.01(-1.25%)
Nov 26, 2018
0.4600
0.4600
0.4000
0.4000
35,749
-0.05(-11.11%)
Nov 23, 2018
0.4500
0.4500
0.4500
0.4500
14,200
-0.02(-4.26%)
Nov 22, 2018
0.4300
0.4700
0.4300
0.4700
81,400
+0.04(+9.30%)
Nov 21, 2018
0.4300
0.4300
0.4200
0.4300
42,500
+0.01(+2.38%)
Nov 20, 2018
0.4200
0.4200
0.4200
0.4200
3,600
+0.00(+0.00%)
Nov 19, 2018
0.4300
0.4300
0.4000
0.4200
72,926
-0.01(-2.33%)
Nov 16, 2018
0.4400
0.4400
0.4300
0.4300
2,420
-0.01(-2.27%)
Nov 15, 2018
0.4350
0.4450
0.4350
0.4400
10,500
-0.02(-4.35%)
Nov 14, 2018
0.4500
0.4600
0.4500
0.4600
114,600
+0.03(+6.98%)
Nov 13, 2018
0.4800
0.5100
0.4300
0.4300
25,409
-0.05(-10.42%)
Nov 12, 2018
0.4800
0.5000
0.4800
0.4800
122,845
+0.06(+14.29%)
Nov 09, 2018
0.4200
0.4200
0.4200
0.4200
15,800
+0.00(+0.00%)
Nov 08, 2018
0.4400
0.4400
0.4200
0.4200
15,550
+0.01(+1.20%)
Nov 07, 2018
0.4100
0.4150
0.4100
0.4150
5,000
+0.01(+3.75%)
Nov 06, 2018
0.4300
0.4300
0.4000
0.4000
31,950
-0.02(-4.76%)
Nov 05, 2018
0.4200
0.4250
0.4200
0.4200
9,000
+0.00(+0.00%)
Nov 01, 2018
0.4200
0.4200
0.4200
0
-0.03(-5.62%)
Oct 31, 2018
0.4300
0.4500
0.4250
0.4450
43,225
+0.03(+5.95%)
Oct 30, 2018
0.4200
0.4400
0.4100
0.4200
56,388
+0.00(+0.00%)
Oct 29, 2018
0.4600
0.4600
0.4200
0.4200
36,800
-0.05(-10.64%)
Oct 26, 2018
0.4700
0.4700
0.4700
0.4700
3,000
-0.01(-1.05%)
Oct 25, 2018
0.4750
0.4750
0.4750
0.4750
1,130
+0.03(+7.95%)
Oct 24, 2018
0.4850
0.4850
0.4400
0.4400
49,071
-0.05(-10.20%)
Oct 23, 2018
0.4600
0.4900
0.4400
0.4900
127,400
+0.03(+6.52%)
Oct 22, 2018
0.5300
0.5300
0.4600
0.4600
114,940
-0.05(-9.80%)
Oct 19, 2018
0.5300
0.5400
0.5000
0.5100
103,925
-0.02(-3.77%)
Oct 18, 2018
0.5500
0.5600
0.5200
0.5300
83,978
-0.05(-8.62%)
Oct 17, 2018
0.5700
0.5800
0.5500
0.5800
27,026
+0.02(+3.57%)
Oct 16, 2018
0.5900
0.6100
0.5400
0.5600
128,754
-0.06(-9.68%)
Oct 15, 2018
0.5500
0.6200
0.5300
0.6200
58,139
+0.08(+14.81%)
Oct 12, 2018
0.5500
0.5500
0.5200
0.5400
83,250
-0.02(-3.57%)
Oct 11, 2018
0.5900
0.6000
0.5400
0.5600
138,080
+0.01(+1.82%)
Oct 10, 2018
0.5800
0.5800
0.5500
0.5500
85,320
-0.03(-5.17%)
Oct 09, 2018
0.6200
0.6200
0.5700
0.5800
56,850
-0.01(-1.69%)
Oct 05, 2018
0.5900
0.5900
0.5900
0
+0.02(+3.51%)
Oct 04, 2018
0.6200
0.6200
0.5700
0.5700
43,734
-0.05(-8.06%)
Oct 03, 2018
0.5600
0.6200
0.5600
0.6200
105,860
+0.06(+10.71%)
Oct 02, 2018
0.5900
0.5900
0.5500
0.5600
69,529
+0.00(+0.00%)
Oct 01, 2018
0.5900
0.6100
0.5600
0.5600
123,459
-0.03(-5.08%)
Sep 28, 2018
0.5900
0.6200
0.5600
0.5900
66,000
+0.03(+5.36%)
Sep 27, 2018
0.6000
0.6000
0.5600
0.5600
100,172
-0.04(-6.67%)
Sep 26, 2018
0.6300
0.6500
0.5900
0.6000
108,929
-0.05(-7.69%)
Sep 25, 2018
0.6400
0.6500
0.6000
0.6500
42,677
+0.01(+1.56%)
Sep 24, 2018
0.5800
0.6400
0.5400
0.6400
155,508
+0.05(+8.47%)
Sep 21, 2018
0.6600
0.6600
0.5800
0.5900
369,030
-0.04(-6.35%)
Sep 20, 2018
0.6300
0.6500
0.6200
0.6300
154,460
+0.01(+1.61%)
Sep 19, 2018
0.6700
0.6700
0.6200
0.6200
115,054
-0.03(-4.62%)
Sep 18, 2018
0.6700
0.6900
0.6300
0.6500
171,688
+0.00(+0.00%)
Sep 17, 2018
0.6700
0.6900
0.6500
0.6500
25,635
-0.02(-2.99%)
Sep 14, 2018
0.6400
0.7000
0.6400
0.6700
59,650
+0.04(+6.35%)
Sep 13, 2018
0.7100
0.7200
0.6300
0.6300
118,651
-0.10(-13.70%)
Sep 12, 2018
0.6800
0.7300
0.6600
0.7300
285,569
+0.06(+8.96%)
Sep 11, 2018
0.6900
0.6900
0.6500
0.6700
63,125
+0.02(+3.08%)
Sep 10, 2018
0.6400
0.6600
0.6100
0.6500
57,394
+0.01(+1.56%)
Sep 06, 2018
0.6400
0.6400
0.6400
0
-0.03(-4.48%)
Sep 05, 2018
0.7200
0.7200
0.6100
0.6700
126,231
-0.03(-4.29%)
Sep 04, 2018
0.7300
0.7300
0.6700
0.7000
177,145
-0.03(-4.11%)
Aug 31, 2018
0.7300
0.7300
0.7300
0
+0.03(+4.29%)
Aug 30, 2018
0.6400
0.7000
0.6200
0.7000
499,014
+0.08(+12.90%)
Aug 29, 2018
0.5900
0.6500
0.5900
0.6200
202,604
+0.07(+12.73%)
Aug 28, 2018
0.6400
0.6400
0.5400
0.5500
311,070
-0.09(-14.06%)
Aug 27, 2018
0.5700
0.6400
0.5500
0.6400
386,818
+0.11(+20.75%)
Aug 24, 2018
0.4850
0.5600
0.4850
0.5300
81,345
+0.07(+15.22%)
Aug 23, 2018
0.4850
0.4950
0.4500
0.4600
52,222
-0.02(-5.15%)
Aug 22, 2018
0.4500
0.4850
0.4500
0.4850
50,210
+0.03(+7.78%)
Aug 21, 2018
0.4900
0.4900
0.4500
0.4500
29,955
-0.02(-5.26%)
Aug 20, 2018
0.4450
0.4900
0.4400
0.4750
144,379
+0.03(+7.95%)
Aug 17, 2018
0.4000
0.4400
0.4000
0.4400
13,277
+0.04(+10.00%)
Aug 16, 2018
0.4000
0.4100
0.3700
0.4000
318,500
-0.01(-2.44%)
Aug 15, 2018
0.4100
0.4100
0.4100
0.4100
27,500
+0.01(+3.80%)
Aug 14, 2018
0.3750
0.4000
0.3750
0.3950
17,085
-0.01(-1.25%)
Aug 13, 2018
0.3900
0.4000
0.3600
0.4000
35,332
+0.00(+0.00%)
Aug 10, 2018
0.3800
0.4000
0.3800
0.4000
57,000
+0.01(+1.27%)
Aug 09, 2018
0.3800
0.4100
0.3750
0.3950
21,700
-0.01(-1.25%)
Aug 08, 2018
0.4050
0.4300
0.3700
0.4000
94,500
+0.04(+11.11%)
Aug 07, 2018
0.4100
0.4200
0.3600
0.3600
50,200
-0.05(-12.20%)
Aug 03, 2018
0.4100
0.4100
0.4100
0
-0.01(-2.38%)
Aug 02, 2018
0.4000
0.4250
0.3700
0.4200
238,515
+0.03(+7.69%)
Aug 01, 2018
0.3950
0.3950
0.3700
0.3900
34,919
+0.02(+4.00%)
Jul 31, 2018
0.3700
0.3800
0.3700
0.3750
24,500
-0.01(-1.32%)
Jul 30, 2018
0.3850
0.3850
0.3650
0.3800
10,735
-0.01(-1.30%)
Jul 27, 2018
0.3750
0.3850
0.3550
0.3850
71,500
+0.01(+1.32%)
Jul 26, 2018
0.4000
0.4000
0.3600
0.3800
76,695
-0.02(-5.00%)
Jul 25, 2018
0.4200
0.4200
0.4000
0.4000
49,086
-0.01(-2.44%)
Jul 24, 2018
0.4400
0.4500
0.4100
0.4100
115,572
-0.03(-6.82%)
Jul 23, 2018
0.4800
0.4900
0.4350
0.4400
84,890
-0.03(-7.37%)
Jul 20, 2018
0.4700
0.4750
0.4550
0.4750
17,500
+0.01(+3.26%)
Jul 19, 2018
0.4600
0.4700
0.4500
0.4600
27,500
+0.00(+0.00%)
Jul 18, 2018
0.4500
0.4650
0.4400
0.4600
18,961
+0.03(+5.75%)
Jul 17, 2018
0.4800
0.4800
0.4200
0.4350
108,222
-0.05(-11.22%)
Jul 16, 2018
0.4850
0.4900
0.4400
0.4900
59,800
+0.00(+0.00%)
Jul 13, 2018
0.4550
0.4900
0.4500
0.4900
35,143
+0.04(+8.89%)
Jul 12, 2018
0.4900
0.4900
0.4500
0.4500
161,156
-0.04(-8.16%)
Jul 11, 2018
0.5200
0.5200
0.4800
0.4900
89,094
-0.01(-2.00%)
Jul 10, 2018
0.5100
0.5100
0.5000
0.5000
18,610
+0.00(+0.00%)
Jul 09, 2018
0.5200
0.5500
0.4800
0.5000
60,625
-0.02(-3.85%)
Jul 06, 2018
0.5400
0.5500
0.5100
0.5200
150,450
+0.01(+1.96%)
Jul 05, 2018
0.5900
0.5900
0.5100
0.5100
206,877
-0.08(-13.56%)
Jul 04, 2018
0.5700
0.5900
0.5700
0.5900
24,500
+0.03(+5.36%)
Jul 03, 2018
0.5400
0.6000
0.5300
0.5600
249,780
+0.03(+5.66%)
Jun 29, 2018
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Jun 28, 2018
0.5500
0.5500
0.5000
0.5300
367,515
-0.04(-7.02%)
Jun 27, 2018
0.6200
0.6200
0.5000
0.5700
526,058
-0.06(-9.52%)
Jun 26, 2018
0.6900
0.6900
0.6000
0.6300
400,747
-0.06(-8.70%)
Jun 25, 2018
0.7500
0.8100
0.6000
0.6900
1,052,518
-0.03(-4.17%)
Jun 22, 2018
0.6700
0.7400
0.6600
0.7200
1,411,135
+0.06(+9.09%)
Jun 21, 2018
0.5800
0.6900
0.5800
0.6600
1,710,570
+0.12(+22.22%)
Jun 20, 2018
0.4300
0.5900
0.4300
0.5400
609,550
+0.11(+25.58%)
Jun 19, 2018
0.4500
0.4500
0.4300
0.4300
49,588
-0.02(-4.44%)
Jun 18, 2018
0.4500
0.4500
0.4500
0.4500
19,102
+0.00(+0.00%)
Jun 15, 2018
0.4500
0.4300
0.4500
121,000
+0.03(+7.14%)
Jun 14, 2018
0.4400
0.4400
0.4200
0.4200
60,600
+0.00(+0.00%)
Jun 13, 2018
0.4450
0.4450
0.4000
0.4200
92,921
-0.03(-5.62%)
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.