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
Noront Resources Ltd
(TSV:
NOT
)
N/A
UNCHANGED
Last Price
Updated: 3:30 PM EDT, Apr 6, 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, 2019
0.2400
0.2400
0.2350
0.2350
42,550
+0.00(+0.00%)
Apr 29, 2019
0.2400
0.2400
0.2350
0.2350
50,300
-0.01(-2.08%)
Apr 26, 2019
0.2400
0.2450
0.2350
0.2400
184,000
+0.00(+0.00%)
Apr 25, 2019
0.2500
0.2500
0.2400
0.2400
27,039
-0.01(-4.00%)
Apr 24, 2019
0.2500
0.2500
0.2400
0.2500
62,100
-0.01(-1.96%)
Apr 23, 2019
0.2550
0.2550
0.2500
0.2550
53,066
+0.00(+0.00%)
Apr 22, 2019
0.2400
0.2550
0.2400
0.2550
154,020
+0.02(+6.25%)
Apr 18, 2019
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Apr 17, 2019
0.2350
0.2450
0.2300
0.2400
150,830
+0.00(+0.00%)
Apr 16, 2019
0.2450
0.2500
0.2350
0.2400
371,739
-0.01(-2.04%)
Apr 15, 2019
0.2450
0.2450
0.2400
0.2450
468,953
-0.01(-2.00%)
Apr 12, 2019
0.2550
0.2600
0.2500
0.2500
126,928
-0.01(-1.96%)
Apr 11, 2019
0.2550
0.2600
0.2450
0.2550
160,767
+0.00(+0.00%)
Apr 10, 2019
0.2550
0.2550
0.2500
0.2550
192,094
+0.00(+0.00%)
Apr 09, 2019
0.2550
0.2550
0.2500
0.2550
22,827
+0.00(+0.00%)
Apr 08, 2019
0.2600
0.2600
0.2550
0.2550
52,900
+0.00(+0.00%)
Apr 05, 2019
0.2400
0.2550
0.2400
0.2550
77,575
+0.01(+4.08%)
Apr 04, 2019
0.2500
0.2500
0.2450
0.2450
69,385
+0.00(+0.00%)
Apr 03, 2019
0.2450
0.2450
0.2350
0.2450
240,425
+0.01(+2.08%)
Apr 02, 2019
0.2550
0.2550
0.2400
0.2400
153,621
-0.02(-5.88%)
Apr 01, 2019
0.2600
0.2600
0.2450
0.2550
343,126
+0.01(+2.00%)
Mar 29, 2019
0.2550
0.2600
0.2500
0.2500
62,140
-0.01(-1.96%)
Mar 28, 2019
0.2550
0.2550
0.2500
0.2550
71,553
+0.00(+0.00%)
Mar 27, 2019
0.2600
0.2600
0.2500
0.2550
134,762
+0.00(+0.00%)
Mar 26, 2019
0.2600
0.2600
0.2500
0.2550
251,098
-0.01(-3.77%)
Mar 25, 2019
0.2650
0.2650
0.2600
0.2650
51,346
+0.01(+1.92%)
Mar 22, 2019
0.2700
0.2700
0.2600
0.2600
357,769
-0.01(-1.89%)
Mar 21, 2019
0.2700
0.2700
0.2650
0.2650
155,400
+0.00(+0.00%)
Mar 20, 2019
0.2700
0.2700
0.2600
0.2650
115,340
+0.00(+0.00%)
Mar 19, 2019
0.2650
0.2700
0.2650
0.2650
97,819
+0.01(+1.92%)
Mar 18, 2019
0.2750
0.2750
0.2600
0.2600
111,091
-0.01(-1.89%)
Mar 15, 2019
0.2650
0.2700
0.2650
0.2650
30,508
-0.01(-1.85%)
Mar 14, 2019
0.2750
0.2750
0.2700
0.2700
106,154
-0.01(-1.82%)
Mar 13, 2019
0.2700
0.2800
0.2700
0.2750
93,784
-0.01(-1.79%)
Mar 12, 2019
0.2750
0.2800
0.2750
0.2800
17,424
+0.01(+1.82%)
Mar 11, 2019
0.2700
0.2800
0.2700
0.2750
80,194
+0.01(+1.85%)
Mar 08, 2019
0.2750
0.2750
0.2700
0.2700
123,493
-0.01(-3.57%)
Mar 07, 2019
0.2850
0.2850
0.2750
0.2800
148,357
+0.00(+0.00%)
Mar 06, 2019
0.2900
0.2900
0.2800
0.2800
216,570
-0.01(-5.08%)
Mar 05, 2019
0.3100
0.3100
0.2900
0.2950
248,674
+0.01(+1.72%)
Mar 04, 2019
0.3000
0.3200
0.2900
0.2900
409,193
+0.00(+0.00%)
Mar 01, 2019
0.2900
0.2900
0.2900
0.2900
3,500
+0.00(+0.00%)
Feb 28, 2019
0.2950
0.3000
0.2850
0.2900
27,460
+0.01(+1.75%)
Feb 27, 2019
0.3000
0.3050
0.2850
0.2850
115,350
-0.02(-5.00%)
Feb 26, 2019
0.3050
0.3100
0.2900
0.3000
86,663
-0.01(-3.23%)
Feb 25, 2019
0.3100
0.3200
0.3000
0.3100
360,583
+0.03(+10.71%)
Feb 22, 2019
0.2650
0.2900
0.2650
0.2800
52,000
+0.02(+5.66%)
Feb 21, 2019
0.2650
0.2650
0.2600
0.2650
58,635
+0.00(+0.00%)
Feb 20, 2019
0.2650
0.2650
0.2550
0.2650
324,106
+0.01(+1.92%)
Feb 19, 2019
0.2650
0.2650
0.2600
0.2600
283,800
+0.00(+0.00%)
Feb 15, 2019
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Feb 14, 2019
0.2650
0.2650
0.2550
0.2600
394,745
-0.01(-1.89%)
Feb 13, 2019
0.2600
0.2650
0.2550
0.2650
381,530
+0.01(+1.92%)
Feb 12, 2019
0.2700
0.2700
0.2600
0.2600
491,915
-0.01(-3.70%)
Feb 11, 2019
0.2700
0.2800
0.2650
0.2700
142,888
-0.01(-1.82%)
Feb 08, 2019
0.2750
0.2750
0.2700
0.2750
29,435
+0.01(+1.85%)
Feb 07, 2019
0.2700
0.2700
0.2700
0.2700
38,250
-0.01(-1.82%)
Feb 06, 2019
0.2850
0.2850
0.2700
0.2750
497,195
-0.01(-3.51%)
Feb 05, 2019
0.2850
0.2850
0.2850
0.2850
230,185
-0.02(-5.00%)
Feb 04, 2019
0.2950
0.3000
0.2900
0.3000
33,768
+0.00(+0.00%)
Feb 01, 2019
0.3000
0.3000
0.2900
0.3000
146,413
+0.00(+0.00%)
Jan 31, 2019
0.3000
0.3000
0.3000
0.3000
45,178
+0.00(+0.00%)
Jan 30, 2019
0.3200
0.3200
0.2950
0.3000
235,806
-0.02(-6.25%)
Jan 29, 2019
0.3250
0.3250
0.3150
0.3200
169,867
-0.01(-1.54%)
Jan 28, 2019
0.3400
0.3400
0.3200
0.3250
145,800
+0.00(+0.00%)
Jan 25, 2019
0.3350
0.3400
0.3250
0.3250
198,605
+0.01(+1.56%)
Jan 24, 2019
0.3100
0.3250
0.3050
0.3200
157,202
+0.02(+4.92%)
Jan 23, 2019
0.3050
0.3200
0.3050
0.3050
108,934
+0.01(+1.67%)
Jan 22, 2019
0.3450
0.3450
0.3000
0.3000
402,059
-0.04(-13.04%)
Jan 21, 2019
0.3000
0.3500
0.3000
0.3450
300,159
+0.04(+15.00%)
Jan 18, 2019
0.2950
0.3050
0.2900
0.3000
165,228
+0.01(+1.69%)
Jan 17, 2019
0.2850
0.2950
0.2850
0.2950
53,183
+0.01(+1.72%)
Jan 16, 2019
0.2950
0.2950
0.2900
0.2900
58,886
+0.00(+0.00%)
Jan 15, 2019
0.2900
0.2950
0.2800
0.2900
164,315
+0.00(+0.00%)
Jan 14, 2019
0.2850
0.2900
0.2750
0.2900
97,000
+0.01(+3.57%)
Jan 11, 2019
0.2850
0.2850
0.2750
0.2800
129,371
+0.01(+1.82%)
Jan 10, 2019
0.2700
0.2750
0.2700
0.2750
64,471
+0.02(+5.77%)
Jan 09, 2019
0.2500
0.2600
0.2500
0.2600
21,628
+0.01(+4.00%)
Jan 08, 2019
0.2600
0.2600
0.2500
0.2500
45,509
-0.02(-5.66%)
Jan 07, 2019
0.3000
0.3000
0.2650
0.2650
182,219
-0.02(-7.02%)
Jan 04, 2019
0.2350
0.2950
0.2300
0.2850
383,866
+0.05(+21.28%)
Jan 03, 2019
0.2250
0.2350
0.2200
0.2350
126,560
+0.01(+4.44%)
Jan 02, 2019
0.2200
0.2250
0.2150
0.2250
72,742
+0.01(+4.65%)
Dec 31, 2018
0.2150
0.2150
0.2150
0
-0.01(-4.44%)
Dec 28, 2018
0.2200
0.2300
0.2200
0.2250
157,600
-0.01(-2.17%)
Dec 27, 2018
0.2300
0.2350
0.2200
0.2300
104,690
+0.01(+4.55%)
Dec 24, 2018
0.2200
0.2200
0.2200
0
-0.01(-2.22%)
Dec 21, 2018
0.2350
0.2400
0.2200
0.2250
190,897
-0.01(-2.17%)
Dec 20, 2018
0.2350
0.2350
0.2300
0.2300
110,950
+0.00(+0.00%)
Dec 19, 2018
0.2300
0.2300
0.2300
0.2300
18,600
+0.00(+0.00%)
Dec 18, 2018
0.2500
0.2500
0.2200
0.2300
636,161
-0.02(-8.00%)
Dec 17, 2018
0.2550
0.2600
0.2500
0.2500
149,060
+0.01(+2.04%)
Dec 14, 2018
0.2400
0.2500
0.2300
0.2450
170,895
+0.01(+2.08%)
Dec 13, 2018
0.2550
0.2550
0.2400
0.2400
180,134
+0.00(+0.00%)
Dec 12, 2018
0.2550
0.2550
0.2400
0.2400
116,500
+0.01(+2.13%)
Dec 11, 2018
0.2350
0.2350
0.2300
0.2350
86,652
+0.01(+4.44%)
Dec 10, 2018
0.2150
0.2400
0.2100
0.2250
1,501,988
-0.03(-11.76%)
Dec 07, 2018
0.2500
0.2550
0.2500
0.2550
74,250
+0.01(+2.00%)
Dec 06, 2018
0.2500
0.2550
0.2450
0.2500
115,650
-0.01(-1.96%)
Dec 05, 2018
0.2550
0.2550
0.2400
0.2550
126,900
+0.01(+4.08%)
Dec 04, 2018
0.2550
0.2600
0.2450
0.2450
176,660
-0.01(-3.92%)
Dec 03, 2018
0.2550
0.2650
0.2550
0.2550
54,530
+0.00(+0.00%)
Nov 30, 2018
0.2550
0.2600
0.2550
0.2550
150,608
+0.00(+0.00%)
Nov 29, 2018
0.2550
0.2600
0.2550
0.2550
56,580
-0.01(-1.92%)
Nov 28, 2018
0.2500
0.2650
0.2500
0.2600
60,760
+0.00(+0.00%)
Nov 27, 2018
0.2650
0.2650
0.2500
0.2600
158,629
+0.00(+0.00%)
Nov 26, 2018
0.2700
0.2700
0.2600
0.2600
88,277
-0.01(-1.89%)
Nov 23, 2018
0.2650
0.2650
0.2600
0.2650
35,500
+0.01(+1.92%)
Nov 22, 2018
0.2650
0.2650
0.2600
0.2600
59,525
-0.01(-3.70%)
Nov 21, 2018
0.2600
0.2700
0.2600
0.2700
80,090
+0.00(+0.00%)
Nov 20, 2018
0.2650
0.2700
0.2600
0.2700
290,306
+0.01(+1.89%)
Nov 19, 2018
0.2750
0.2750
0.2650
0.2650
208,605
-0.01(-3.64%)
Nov 16, 2018
0.2750
0.2800
0.2700
0.2750
197,780
+0.01(+1.85%)
Nov 15, 2018
0.2750
0.2750
0.2700
0.2700
138,709
-0.01(-1.82%)
Nov 14, 2018
0.2750
0.2750
0.2650
0.2750
184,337
+0.00(+0.00%)
Nov 13, 2018
0.2800
0.2800
0.2750
0.2750
275,780
+0.00(+0.00%)
Nov 12, 2018
0.2850
0.2850
0.2750
0.2750
226,204
+0.00(+0.00%)
Nov 09, 2018
0.2650
0.2850
0.2650
0.2750
278,486
+0.00(+0.00%)
Nov 08, 2018
0.2800
0.2800
0.2750
0.2750
52,173
+0.00(+0.00%)
Nov 07, 2018
0.2850
0.2900
0.2750
0.2750
126,603
-0.01(-1.79%)
Nov 06, 2018
0.2850
0.2850
0.2800
0.2800
277,560
-0.00(-1.75%)
Nov 05, 2018
0.2800
0.2850
0.2800
0.2850
26,672
+0.01(+3.64%)
Nov 02, 2018
0.2800
0.2800
0.2750
0.2750
71,845
-0.01(-1.79%)
Nov 01, 2018
0.2800
0.2800
0.2800
0.2800
26,521
+0.01(+1.82%)
Oct 31, 2018
0.2700
0.2750
0.2700
0.2750
136,434
+0.00(+0.00%)
Oct 30, 2018
0.2750
0.2800
0.2700
0.2750
121,500
+0.01(+1.85%)
Oct 29, 2018
0.2950
0.2950
0.2650
0.2700
315,102
-0.01(-3.57%)
Oct 26, 2018
0.2850
0.2900
0.2750
0.2800
149,544
+0.00(+0.00%)
Oct 25, 2018
0.2800
0.2800
0.2750
0.2800
201,819
+0.00(+0.00%)
Oct 24, 2018
0.2900
0.2900
0.2800
0.2800
118,800
-0.01(-3.45%)
Oct 23, 2018
0.2950
0.3000
0.2800
0.2900
103,453
-0.01(-1.69%)
Oct 22, 2018
0.2850
0.3000
0.2800
0.2950
145,579
+0.01(+3.51%)
Oct 19, 2018
0.2850
0.2900
0.2850
0.2850
25,850
+0.00(+0.00%)
Oct 18, 2018
0.2950
0.3000
0.2800
0.2850
95,535
-0.01(-1.72%)
Oct 17, 2018
0.3000
0.3000
0.2900
0.2900
356,553
-0.02(-4.92%)
Oct 16, 2018
0.2950
0.3050
0.2900
0.3050
113,988
+0.02(+5.17%)
Oct 15, 2018
0.2950
0.3000
0.2900
0.2900
58,150
-0.01(-3.33%)
Oct 12, 2018
0.2950
0.3000
0.2950
0.3000
103,250
+0.01(+3.45%)
Oct 11, 2018
0.2950
0.3000
0.2900
0.2900
107,665
+0.00(+0.00%)
Oct 10, 2018
0.2950
0.2950
0.2900
0.2900
211,835
-0.01(-1.69%)
Oct 09, 2018
0.3000
0.3000
0.2900
0.2950
140,992
+0.01(+1.72%)
Oct 05, 2018
0.2900
0.2900
0.2900
0
-0.02(-4.92%)
Oct 04, 2018
0.3050
0.3050
0.3000
0.3050
82,700
+0.00(+0.00%)
Oct 03, 2018
0.3050
0.3050
0.3000
0.3050
65,970
+0.00(+0.00%)
Oct 02, 2018
0.3050
0.3100
0.2950
0.3050
191,217
+0.00(+0.00%)
Oct 01, 2018
0.3050
0.3050
0.2900
0.3050
844,938
+0.00(+0.00%)
Sep 28, 2018
0.3050
0.3100
0.3000
0.3050
49,264
+0.01(+1.67%)
Sep 27, 2018
0.3050
0.3100
0.3000
0.3000
209,230
+0.00(+0.00%)
Sep 26, 2018
0.3050
0.3050
0.3000
0.3000
98,719
+0.00(+0.00%)
Sep 25, 2018
0.3050
0.3100
0.3000
0.3000
225,734
-0.01(-1.64%)
Sep 24, 2018
0.3050
0.3100
0.3050
0.3050
243,277
+0.01(+1.67%)
Sep 21, 2018
0.3050
0.3200
0.3000
0.3000
470,966
-0.01(-1.64%)
Sep 20, 2018
0.3050
0.3100
0.3000
0.3050
222,335
+0.00(+0.00%)
Sep 19, 2018
0.3150
0.3150
0.3050
0.3050
128,951
-0.01(-1.61%)
Sep 18, 2018
0.3100
0.3150
0.3100
0.3100
79,329
+0.00(+0.00%)
Sep 17, 2018
0.3200
0.3250
0.3100
0.3100
304,192
-0.01(-3.13%)
Sep 14, 2018
0.3200
0.3200
0.3150
0.3200
89,989
+0.01(+3.23%)
Sep 13, 2018
0.3050
0.3150
0.3050
0.3100
134,875
+0.01(+1.64%)
Sep 12, 2018
0.3050
0.3100
0.3000
0.3050
87,819
+0.00(+0.00%)
Sep 11, 2018
0.3100
0.3200
0.3050
0.3050
496,441
+0.00(+0.00%)
Sep 10, 2018
0.3250
0.3250
0.3050
0.3050
269,201
-0.01(-3.17%)
Sep 07, 2018
0.3250
0.3250
0.3100
0.3150
116,475
-0.01(-1.56%)
Sep 06, 2018
0.3300
0.3300
0.3200
0.3200
109,820
-0.01(-1.54%)
Sep 05, 2018
0.3300
0.3300
0.3200
0.3250
76,416
+0.00(+0.00%)
Sep 04, 2018
0.3250
0.3300
0.3250
0.3250
122,802
+0.00(+0.00%)
Aug 31, 2018
0.3250
0.3250
0.3250
0
-0.01(-1.52%)
Aug 30, 2018
0.3300
0.3350
0.3300
0.3300
62,403
+0.00(+0.00%)
Aug 29, 2018
0.3350
0.3350
0.3300
0.3300
60,079
+0.00(+0.00%)
Aug 28, 2018
0.3300
0.3350
0.3200
0.3300
105,190
+0.01(+1.54%)
Aug 27, 2018
0.3400
0.3400
0.3150
0.3250
251,564
-0.01(-1.52%)
Aug 24, 2018
0.3500
0.3500
0.3300
0.3300
176,368
-0.01(-2.94%)
Aug 23, 2018
0.3450
0.3500
0.3400
0.3400
212,705
-0.00(-1.45%)
Aug 22, 2018
0.3300
0.3450
0.3250
0.3450
184,300
+0.01(+4.55%)
Aug 21, 2018
0.3200
0.3300
0.3200
0.3300
98,800
+0.01(+3.13%)
Aug 20, 2018
0.3150
0.3250
0.3150
0.3200
63,179
+0.00(+0.00%)
Aug 17, 2018
0.3250
0.3250
0.3150
0.3200
39,960
-0.01(-1.54%)
Aug 16, 2018
0.3200
0.3300
0.3100
0.3250
120,861
+0.01(+3.17%)
Aug 15, 2018
0.3200
0.3250
0.3150
0.3150
198,400
-0.01(-3.08%)
Aug 14, 2018
0.3150
0.3300
0.3150
0.3250
82,301
+0.01(+3.17%)
Aug 13, 2018
0.3150
0.3200
0.3050
0.3150
222,700
+0.00(+0.00%)
Aug 10, 2018
0.3150
0.3150
0.3100
0.3150
184,650
+0.00(+0.00%)
Aug 09, 2018
0.3350
0.3350
0.3100
0.3150
305,785
-0.02(-4.55%)
Aug 08, 2018
0.3300
0.3350
0.3200
0.3300
281,053
+0.00(+0.00%)
Aug 07, 2018
0.3400
0.3450
0.3250
0.3300
288,842
-0.01(-4.35%)
Aug 03, 2018
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Aug 02, 2018
0.3550
0.3550
0.3400
0.3450
112,202
-0.01(-1.43%)
Aug 01, 2018
0.3600
0.3600
0.3450
0.3500
136,968
-0.01(-1.41%)
Jul 31, 2018
0.3550
0.3600
0.3550
0.3550
145,515
+0.00(+0.00%)
Jul 30, 2018
0.3550
0.3600
0.3500
0.3550
122,935
-0.01(-1.39%)
Jul 27, 2018
0.3550
0.3600
0.3550
0.3600
205,050
+0.01(+1.41%)
Jul 26, 2018
0.3600
0.3600
0.3500
0.3550
7,500
+0.00(+0.00%)
Jul 25, 2018
0.3500
0.3600
0.3500
0.3550
70,741
+0.01(+1.43%)
Jul 24, 2018
0.3550
0.3550
0.3500
0.3500
79,300
+0.00(+0.00%)
Jul 23, 2018
0.3500
0.3650
0.3500
0.3500
110,600
-0.01(-1.41%)
Jul 20, 2018
0.3500
0.3550
0.3500
0.3550
30,000
+0.00(+0.00%)
Jul 19, 2018
0.3550
0.3550
0.3500
0.3550
331,660
+0.01(+1.43%)
Jul 18, 2018
0.3500
0.3550
0.3500
0.3500
55,550
+0.00(+0.00%)
Jul 17, 2018
0.3550
0.3550
0.3400
0.3500
378,698
-0.01(-1.41%)
Jul 16, 2018
0.3600
0.3650
0.3500
0.3550
371,614
+0.01(+1.43%)
Jul 13, 2018
0.3600
0.3700
0.3500
0.3500
128,099
-0.02(-4.11%)
Jul 12, 2018
0.3550
0.3650
0.3550
0.3650
92,400
+0.01(+2.82%)
Jul 11, 2018
0.3750
0.3750
0.3550
0.3550
118,923
-0.02(-4.05%)
Jul 10, 2018
0.3700
0.3800
0.3700
0.3700
88,720
-0.01(-1.33%)
Jul 09, 2018
0.3700
0.3800
0.3700
0.3750
173,761
+0.01(+2.74%)
Jul 06, 2018
0.3700
0.3700
0.3650
0.3650
132,160
-0.01(-1.35%)
Jul 05, 2018
0.3650
0.3700
0.3500
0.3700
1,244,922
+0.01(+2.78%)
Jul 04, 2018
0.3650
0.3650
0.3550
0.3600
239,575
+0.01(+1.41%)
Jul 03, 2018
0.3600
0.3650
0.3550
0.3550
203,224
+0.01(+1.43%)
Jun 29, 2018
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Jun 28, 2018
0.3600
0.3600
0.3500
0.3500
51,650
-0.01(-1.41%)
Jun 27, 2018
0.3550
0.3600
0.3550
0.3550
56,061
-0.01(-1.39%)
Jun 26, 2018
0.3550
0.3700
0.3550
0.3600
118,140
+0.01(+1.41%)
Jun 25, 2018
0.3650
0.3650
0.3550
0.3550
178,099
-0.01(-1.39%)
Jun 22, 2018
0.3700
0.3700
0.3550
0.3600
67,355
-0.01(-1.37%)
Jun 21, 2018
0.3650
0.3700
0.3650
0.3650
119,020
+0.00(+0.00%)
Jun 20, 2018
0.3650
0.3700
0.3650
0.3650
247,800
+0.01(+1.39%)
Jun 19, 2018
0.3750
0.3750
0.3600
0.3600
206,745
-0.01(-2.70%)
Jun 18, 2018
0.3750
0.3750
0.3600
0.3700
453,603
+0.00(+0.00%)
Jun 15, 2018
0.3700
0.3550
0.3700
312,908
+0.01(+2.78%)
Jun 14, 2018
0.3700
0.3700
0.3600
0.3600
157,640
-0.01(-2.70%)
Jun 13, 2018
0.3750
0.3750
0.3650
0.3700
137,735
+0.00(+0.00%)
Jun 12, 2018
0.3800
0.3800
0.3700
0.3700
201,700
-0.01(-2.63%)
Jun 11, 2018
0.3750
0.3800
0.3750
0.3800
185,156
+0.01(+1.33%)
Jun 08, 2018
0.3900
0.3900
0.3650
0.3750
172,531
+0.00(+0.00%)
Jun 07, 2018
0.3700
0.3800
0.3700
0.3750
210,774
+0.00(+0.00%)
Jun 06, 2018
0.3650
0.3750
0.3650
0.3750
91,926
+0.01(+2.74%)
Jun 05, 2018
0.3550
0.3650
0.3550
0.3650
177,691
+0.01(+1.39%)
Jun 04, 2018
0.3550
0.3650
0.3550
0.3600
103,296
-0.01(-1.37%)
Jun 01, 2018
0.3650
0.3650
0.3600
0.3650
50,480
+0.00(+0.00%)
May 31, 2018
0.3600
0.3700
0.3600
0.3650
95,670
+0.01(+2.82%)
May 30, 2018
0.3600
0.3650
0.3500
0.3550
163,250
-0.01(-1.39%)
May 29, 2018
0.3650
0.3650
0.3550
0.3600
69,050
-0.01(-1.37%)
May 28, 2018
0.3700
0.3700
0.3600
0.3650
74,850
-0.01(-1.35%)
May 25, 2018
0.3750
0.3750
0.3650
0.3700
82,720
-0.01(-1.33%)
May 24, 2018
0.3850
0.3850
0.3700
0.3750
65,900
-0.01(-1.32%)
May 23, 2018
0.3750
0.3800
0.3700
0.3800
68,459
+0.01(+2.70%)
May 22, 2018
0.3750
0.3750
0.3700
0.3700
33,281
-0.01(-1.33%)
May 18, 2018
0.3750
0.3750
0.3750
0
-0.01(-1.32%)
May 17, 2018
0.3550
0.3850
0.3550
0.3800
292,482
+0.03(+7.04%)
May 16, 2018
0.3550
0.3650
0.3500
0.3550
63,504
+0.01(+1.43%)
May 15, 2018
0.3550
0.3550
0.3500
0.3500
316,130
+0.00(+0.00%)
May 14, 2018
0.3550
0.3600
0.3500
0.3500
84,571
-0.01(-1.41%)
May 11, 2018
0.3550
0.3550
0.3500
0.3550
54,500
+0.01(+1.43%)
May 10, 2018
0.3450
0.3500
0.3450
0.3500
44,085
+0.01(+1.45%)
May 09, 2018
0.3500
0.3500
0.3450
0.3450
123,612
-0.01(-1.43%)
May 08, 2018
0.3600
0.3600
0.3450
0.3500
105,127
-0.01(-2.78%)
May 07, 2018
0.3500
0.3600
0.3450
0.3600
247,574
+0.02(+5.88%)
May 04, 2018
0.3400
0.3450
0.3350
0.3400
118,964
+0.01(+1.49%)
May 03, 2018
0.3400
0.3450
0.3350
0.3350
93,500
+0.00(+0.00%)
May 02, 2018
0.3400
0.3600
0.3350
0.3350
259,530
+0.00(+0.00%)
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.