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
Western Copper Corp
(NY:
WRN
)
1.330
+0.020 (+1.53%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2016
0.5940
0.6099
0.5803
0.5971
70,272
+0.03(+4.75%)
Apr 28, 2016
0.5800
0.5899
0.5700
0.5700
41,175
-0.01(-1.72%)
Apr 27, 2016
0.5980
0.5980
0.5700
0.5800
22,471
+0.01(+1.72%)
Apr 26, 2016
0.5702
0.5899
0.5700
0.5702
31,733
-0.02(-2.70%)
Apr 25, 2016
0.6257
0.6292
0.5811
0.5860
66,010
-0.03(-4.25%)
Apr 22, 2016
0.6400
0.6400
0.5874
0.6120
46,522
-0.03(-4.18%)
Apr 21, 2016
0.6490
0.6490
0.6025
0.6387
65,816
+0.01(+2.19%)
Apr 20, 2016
0.6500
0.6500
0.6250
0.6250
91,156
-0.03(-3.85%)
Apr 19, 2016
0.6170
0.6500
0.5972
0.6500
132,471
+0.04(+6.59%)
Apr 18, 2016
0.6100
0.6400
0.5600
0.6098
98,565
+0.01(+1.63%)
Apr 15, 2016
0.6199
0.6200
0.5901
0.6000
35,158
+0.00(+0.57%)
Apr 14, 2016
0.6100
0.6200
0.5900
0.5966
23,213
-0.02(-3.31%)
Apr 13, 2016
0.6220
0.6305
0.6000
0.6170
54,719
-0.00(-0.16%)
Apr 12, 2016
0.6200
0.6286
0.5974
0.6180
60,959
+0.03(+5.33%)
Apr 11, 2016
0.5500
0.6000
0.5500
0.5867
95,791
+0.05(+8.65%)
Apr 08, 2016
0.5300
0.5400
0.5208
0.5400
32,583
+0.01(+2.43%)
Apr 07, 2016
0.5380
0.5415
0.5235
0.5272
51,819
+0.00(+0.59%)
Apr 06, 2016
0.5142
0.5400
0.5142
0.5241
9,131
-0.01(-1.11%)
Apr 05, 2016
0.5200
0.5300
0.5010
0.5300
16,921
-0.01(-1.17%)
Apr 04, 2016
0.5300
0.5400
0.5100
0.5363
16,638
+0.03(+5.16%)
Apr 01, 2016
0.5236
0.5236
0.5001
0.5100
8,534
-0.05(-8.29%)
Mar 31, 2016
0.5400
0.5600
0.5400
0.5561
33,135
+0.03(+4.83%)
Mar 30, 2016
0.5200
0.5400
0.5200
0.5305
7,567
+0.01(+2.67%)
Mar 29, 2016
0.5416
0.5438
0.4750
0.5167
96,994
-0.00(-0.90%)
Mar 28, 2016
0.5200
0.5300
0.4904
0.5214
43,707
+0.03(+6.41%)
Mar 24, 2016
0.4700
0.4900
0.4900
0.4900
47,000
+0.04(+8.89%)
Mar 23, 2016
0.5001
0.5352
0.4400
0.4500
149,173
-0.08(-15.09%)
Mar 22, 2016
0.5210
0.5384
0.5023
0.5300
47,367
+0.01(+1.90%)
Mar 21, 2016
0.5800
0.5800
0.5165
0.5201
76,701
-0.06(-10.44%)
Mar 18, 2016
0.5700
0.6031
0.5686
0.5807
38,244
-0.00(-0.43%)
Mar 17, 2016
0.6300
0.6300
0.5734
0.5832
73,002
-0.02(-3.60%)
Mar 16, 2016
0.5862
0.5931
0.5402
0.6050
48,741
+0.02(+4.29%)
Mar 15, 2016
0.6400
0.6400
0.5000
0.5801
207,822
-0.04(-6.22%)
Mar 14, 2016
0.5785
0.6574
0.5785
0.6186
355,496
+0.08(+14.79%)
Mar 11, 2016
0.4998
0.5900
0.4998
0.5389
177,757
+0.07(+15.40%)
Mar 10, 2016
0.4500
0.4771
0.4500
0.4670
87,537
+0.02(+3.78%)
Mar 09, 2016
0.4124
0.4700
0.4124
0.4500
50,722
+0.04(+8.43%)
Mar 08, 2016
0.4286
0.4350
0.4100
0.4150
38,888
-0.01(-2.95%)
Mar 07, 2016
0.4050
0.4300
0.4017
0.4276
52,707
+0.02(+5.16%)
Mar 04, 2016
0.4011
0.4149
0.3851
0.4066
150,077
-0.00(-0.83%)
Mar 03, 2016
0.3900
0.4133
0.3857
0.4100
31,551
+0.01(+1.76%)
Mar 02, 2016
0.3800
0.4039
0.3680
0.4029
60,506
-0.01(-3.50%)
Mar 01, 2016
0.3700
0.4175
0.3700
0.4175
79,960
+0.06(+16.46%)
Feb 29, 2016
0.3700
0.3700
0.3373
0.3585
114,521
-0.00(-0.42%)
Feb 26, 2016
0.3200
0.3690
0.3200
0.3600
77,656
+0.04(+13.96%)
Feb 25, 2016
0.3120
0.3305
0.3040
0.3159
75,897
+0.01(+3.95%)
Feb 24, 2016
0.2948
0.3200
0.2947
0.3039
47,425
+0.01(+5.01%)
Feb 23, 2016
0.3000
0.3100
0.2820
0.2894
75,950
-0.00(-0.21%)
Feb 22, 2016
0.2400
0.2900
0.2400
0.2900
54,991
+0.04(+16.70%)
Feb 19, 2016
0.2257
0.2485
0.2257
0.2485
19,691
+0.01(+2.60%)
Feb 18, 2016
0.2300
0.2500
0.2300
0.2422
30,114
-0.00(-0.04%)
Feb 17, 2016
0.2486
0.2500
0.2376
0.2423
22,866
+0.00(+0.87%)
Feb 16, 2016
0.2473
0.2473
0.2300
0.2402
23,796
-0.01(-3.84%)
Feb 12, 2016
0.2500
0.2498
0.2498
0.2498
113,700
+0.01(+4.56%)
Feb 11, 2016
0.2495
0.2800
0.2389
0.2389
97,886
-0.00(-0.46%)
Feb 10, 2016
0.2276
0.2500
0.2275
0.2400
10,251
+0.01(+4.35%)
Feb 09, 2016
0.2420
0.2457
0.2258
0.2300
8,853
-0.02(-6.20%)
Feb 08, 2016
0.2460
0.2500
0.2450
0.2452
19,742
-0.00(-1.92%)
Feb 05, 2016
0.2300
0.2500
0.2300
0.2500
56,724
+0.00(+0.00%)
Feb 04, 2016
0.2400
0.2504
0.2400
0.2500
16,903
+0.00(+0.00%)
Feb 03, 2016
0.2408
0.2600
0.2200
0.2500
13,455
+0.02(+8.70%)
Feb 02, 2016
0.2200
0.2300
0.2188
0.2300
10,100
+0.00(+1.77%)
Feb 01, 2016
0.2373
0.2373
0.2246
0.2260
5,701
-0.00(-1.74%)
Jan 29, 2016
0.2283
0.2300
0.2283
0.2300
800
-0.00(-0.35%)
Jan 28, 2016
0.2336
0.2336
0.2184
0.2308
1,600
-0.01(-2.12%)
Jan 27, 2016
0.2400
0.2354
0.2252
0.2358
16,853
+0.00(+0.17%)
Jan 26, 2016
0.2155
0.2387
0.2090
0.2354
18,221
+0.03(+13.06%)
Jan 25, 2016
0.2303
0.2335
0.2082
0.2082
28,066
-0.01(-3.30%)
Jan 22, 2016
0.2399
0.2399
0.2101
0.2153
23,095
+0.01(+3.06%)
Jan 21, 2016
0.1988
0.2125
0.1988
0.2089
19,382
+0.01(+3.42%)
Jan 20, 2016
0.2001
0.2150
0.1961
0.2020
57,593
-0.01(-3.12%)
Jan 19, 2016
0.2150
0.2156
0.2080
0.2085
22,380
-0.00(-0.43%)
Jan 15, 2016
0.2400
0.2094
0.2094
0.2094
143,100
-0.02(-8.76%)
Jan 14, 2016
0.2491
0.2491
0.2271
0.2295
43,010
-0.01(-3.89%)
Jan 13, 2016
0.2429
0.2429
0.2300
0.2388
28,965
+0.00(+0.55%)
Jan 12, 2016
0.2500
0.2500
0.2300
0.2375
11,990
-0.00(-1.17%)
Jan 11, 2016
0.2679
0.2679
0.2403
0.2403
9,665
-0.02(-8.63%)
Jan 08, 2016
0.2650
0.2752
0.2625
0.2630
14,805
-0.00(-0.94%)
Jan 07, 2016
0.2529
0.2729
0.2529
0.2655
27,710
-0.01(-3.98%)
Jan 06, 2016
0.2800
0.2800
0.2750
0.2765
10,091
+0.01(+3.02%)
Jan 05, 2016
0.2807
0.2807
0.2665
0.2684
13,434
+0.00(+0.41%)
Jan 04, 2016
0.2877
0.2877
0.2673
0.2673
705
+0.00(+0.00%)
Dec 31, 2015
0.2900
0.2673
0.2673
0.2673
15,300
-0.02(-7.83%)
Dec 30, 2015
0.2562
0.2900
0.2562
0.2900
30,147
+0.03(+11.62%)
Dec 29, 2015
0.2705
0.2748
0.2579
0.2598
9,777
+0.01(+3.92%)
Dec 28, 2015
0.2877
0.2877
0.2500
0.2500
6,331
-0.01(-3.55%)
Dec 24, 2015
0.2500
0.2592
0.2592
0.2592
208,800
-0.02(-6.66%)
Dec 23, 2015
0.2918
0.2918
0.2753
0.2777
11,317
+0.01(+1.87%)
Dec 22, 2015
0.2601
0.2809
0.2601
0.2726
28,661
+0.04(+16.45%)
Dec 21, 2015
0.2412
0.2718
0.2339
0.2341
264,233
-0.02(-9.58%)
Dec 18, 2015
0.2193
0.2599
0.2193
0.2589
7,505
+0.02(+9.98%)
Dec 17, 2015
0.2369
0.2369
0.2190
0.2354
8,200
+0.00(+0.99%)
Dec 16, 2015
0.2262
0.2340
0.2262
0.2331
1,570
+0.00(+1.35%)
Dec 15, 2015
0.2371
0.2372
0.2300
0.2300
26,015
-0.01(-2.29%)
Dec 14, 2015
0.2340
0.2354
0.2300
0.2354
12,080
+0.00(+1.82%)
Dec 11, 2015
0.2350
0.2374
0.2213
0.2312
18,418
-0.02(-7.22%)
Dec 10, 2015
0.2500
0.2501
0.2478
0.2492
16,104
+0.00(+0.56%)
Dec 09, 2015
0.2482
0.2596
0.2478
0.2478
4,470
-0.01(-4.66%)
Dec 08, 2015
0.2470
0.2600
0.2266
0.2599
40,181
-0.00(-1.33%)
Dec 07, 2015
0.2651
0.2651
0.2503
0.2634
29,520
-0.00(-1.01%)
Dec 04, 2015
0.2566
0.2661
0.2566
0.2661
1,345
-0.00(-0.26%)
Dec 03, 2015
0.2686
0.2686
0.2668
0.2668
3,500
+0.00(+0.08%)
Dec 02, 2015
0.2590
0.2695
0.2561
0.2666
15,400
+0.01(+2.54%)
Dec 01, 2015
0.2300
0.2615
0.2300
0.2600
31,678
+0.01(+4.00%)
Nov 30, 2015
0.2499
0.2500
0.2353
0.2500
19,987
-0.00(-1.07%)
Nov 27, 2015
0.2499
0.2529
0.2441
0.2527
4,156
+0.01(+5.78%)
Nov 25, 2015
0.2500
0.2389
0.2389
0.2389
20,600
-0.01(-4.44%)
Nov 24, 2015
0.2465
0.2500
0.2465
0.2500
2,399
+0.01(+4.17%)
Nov 23, 2015
0.2600
0.2600
0.2300
0.2400
26,425
+0.00(+0.71%)
Nov 20, 2015
0.2450
0.2450
0.2326
0.2383
29,471
-0.00(-0.71%)
Nov 19, 2015
0.2529
0.2529
0.2400
0.2400
41,222
-0.01(-4.00%)
Nov 18, 2015
0.2500
0.2512
0.2500
0.2500
13,403
+0.00(+0.00%)
Nov 17, 2015
0.2625
0.2625
0.2490
0.2500
24,497
+0.00(+0.00%)
Nov 16, 2015
0.2500
0.2500
0.2491
0.2500
4,403
+0.00(+0.00%)
Nov 13, 2015
0.2724
0.2724
0.2487
0.2500
21,915
-0.00(-0.08%)
Nov 12, 2015
0.2502
0.2520
0.2502
0.2502
7,875
-0.00(-1.34%)
Nov 11, 2015
0.2766
0.2766
0.2502
0.2536
42,610
-0.04(-13.42%)
Nov 10, 2015
0.2800
0.2963
0.2600
0.2929
32,219
+0.00(+0.24%)
Nov 09, 2015
0.2994
0.2994
0.2922
0.2922
255
+0.02(+6.45%)
Nov 06, 2015
0.3094
0.3094
0.2745
0.2745
105,426
-0.02(-5.34%)
Nov 05, 2015
0.2900
0.2901
0.2900
0.2900
46,050
-0.01(-3.33%)
Nov 04, 2015
0.2938
0.3100
0.2938
0.3000
8,863
+0.00(+1.32%)
Nov 03, 2015
0.3085
0.3085
0.2961
0.2961
1,300
-0.01(-4.17%)
Nov 02, 2015
0.3148
0.3148
0.3000
0.3090
17,011
+0.01(+3.00%)
Oct 30, 2015
0.3000
0.3000
0.3000
0.3000
3,800
-0.00(-0.03%)
Oct 28, 2015
0.3100
0.3001
0.3001
0.3001
8,100
-0.02(-5.69%)
Oct 27, 2015
0.3182
0.3182
0.3182
0.3182
1,000
+0.01(+3.24%)
Oct 26, 2015
0.3199
0.3199
0.3081
0.3082
8,700
+0.01(+2.56%)
Oct 23, 2015
0.3006
0.3007
0.3005
0.3005
6,049
+0.00(+0.17%)
Oct 22, 2015
0.2900
0.3200
0.2860
0.3000
6,035
+0.01(+3.73%)
Oct 21, 2015
0.3000
0.3050
0.2892
0.2892
7,790
-0.01(-3.60%)
Oct 20, 2015
0.3000
0.3000
0.2900
0.3000
12,015
+0.00(+0.00%)
Oct 19, 2015
0.3040
0.3040
0.3000
0.3000
20,100
+0.00(+0.54%)
Oct 16, 2015
0.3100
0.3127
0.2900
0.2984
17,305
-0.01(-2.04%)
Oct 15, 2015
0.3400
0.3400
0.3043
0.3046
34,564
-0.02(-4.81%)
Oct 14, 2015
0.3210
0.3210
0.3200
0.3200
2,016
+0.00(+0.19%)
Oct 13, 2015
0.3394
0.3394
0.3194
0.3194
1,300
-0.03(-7.42%)
Oct 12, 2015
0.3500
0.3500
0.3325
0.3450
8,817
+0.00(+1.47%)
Oct 09, 2015
0.3053
0.3400
0.3053
0.3400
11,153
+0.01(+3.03%)
Oct 08, 2015
0.3300
0.3364
0.3300
0.3300
8,300
+0.01(+1.73%)
Oct 07, 2015
0.3382
0.3382
0.3169
0.3244
9,545
+0.01(+2.11%)
Oct 06, 2015
0.3387
0.3387
0.3100
0.3177
7,672
-0.01(-2.55%)
Oct 05, 2015
0.2860
0.3328
0.2860
0.3260
11,268
+0.02(+5.71%)
Oct 02, 2015
0.3100
0.3200
0.2900
0.3084
6,387
+0.01(+2.80%)
Oct 01, 2015
0.2936
0.3100
0.2880
0.3000
9,494
-0.00(-0.96%)
Sep 30, 2015
0.3121
0.3137
0.2741
0.3029
3,945
+0.00(+0.10%)
Sep 29, 2015
0.3235
0.3235
0.2941
0.3026
5,645
+0.04(+14.19%)
Sep 28, 2015
0.3050
0.3050
0.2650
0.2650
12,357
-0.03(-10.17%)
Sep 25, 2015
0.3100
0.3100
0.2750
0.2950
12,160
-0.04(-10.61%)
Sep 24, 2015
0.2995
0.3500
0.2995
0.3300
13,869
+0.03(+10.00%)
Sep 23, 2015
0.3142
0.3175
0.2900
0.3000
43,330
-0.02(-7.24%)
Sep 22, 2015
0.3400
0.3400
0.3234
0.3234
1,050
-0.02(-4.91%)
Sep 21, 2015
0.3500
0.3500
0.3400
0.3401
2,793
+0.00(+0.09%)
Sep 18, 2015
0.3250
0.3500
0.3250
0.3398
14,985
-0.00(-0.38%)
Sep 17, 2015
0.3414
0.3432
0.3264
0.3411
1,875
-0.02(-5.22%)
Sep 16, 2015
0.3110
0.3599
0.3110
0.3599
20,400
+0.04(+12.47%)
Sep 15, 2015
0.3300
0.3300
0.3200
0.3200
1,300
-0.01(-3.12%)
Sep 14, 2015
0.3362
0.3362
0.3303
0.3303
1,840
+0.01(+4.00%)
Sep 11, 2015
0.3123
0.3180
0.2900
0.3176
17,073
-0.00(-1.12%)
Sep 09, 2015
0.3200
0.3300
0.3200
0.3212
38
-0.00(-1.05%)
Sep 08, 2015
0.3399
0.3544
0.3225
0.3246
16,840
+0.00(+0.40%)
Sep 04, 2015
0.3200
0.3233
0.3233
0.3233
18,100
+0.01(+1.67%)
Sep 03, 2015
0.3100
0.3200
0.3100
0.3180
1,190
+0.02(+6.71%)
Sep 01, 2015
0.2900
0.2980
0.2980
0.2980
17,100
+0.01(+3.47%)
Aug 31, 2015
0.3200
0.3200
0.2880
0.2880
11,500
-0.01(-4.00%)
Aug 28, 2015
0.3150
0.3176
0.3000
0.3000
22,583
-0.01(-3.23%)
Aug 27, 2015
0.3100
0.3280
0.3000
0.3100
6,743
+0.02(+6.90%)
Aug 26, 2015
0.2979
0.3000
0.2900
0.2900
7,248
+0.01(+5.34%)
Aug 25, 2015
0.2920
0.3099
0.2753
0.2753
14,350
+0.00(+0.11%)
Aug 24, 2015
0.3150
0.3150
0.2726
0.2750
24,441
-0.02(-8.33%)
Aug 21, 2015
0.3420
0.3468
0.2697
0.3000
66,057
-0.03(-9.96%)
Aug 20, 2015
0.3500
0.3500
0.3310
0.3332
41,000
-0.01(-3.25%)
Aug 19, 2015
0.3310
0.3463
0.3310
0.3444
13,810
+0.01(+4.05%)
Aug 18, 2015
0.3479
0.3735
0.3300
0.3310
36,640
+0.00(+0.30%)
Aug 17, 2015
0.3580
0.3752
0.3309
0.3300
17,437
-0.02(-5.15%)
Aug 14, 2015
0.3785
0.3785
0.3479
0.3479
4,150
-0.04(-10.79%)
Aug 13, 2015
0.3600
0.3900
0.3600
0.3900
6,543
+0.03(+8.85%)
Aug 11, 2015
0.3600
0.3600
0.3600
0.3583
81
+0.00(+0.20%)
Aug 10, 2015
0.3578
0.3733
0.3555
0.3576
6,317
+0.00(+0.96%)
Aug 07, 2015
0.3652
0.3652
0.3500
0.3542
6,505
-0.01(-4.01%)
Aug 06, 2015
0.3690
0.3690
0.3680
0.3690
3,100
+0.01(+2.47%)
Aug 05, 2015
0.3719
0.3719
0.3401
0.3601
2,972
+0.01(+2.89%)
Aug 04, 2015
0.3600
0.3600
0.3500
0.3500
4,515
-0.02(-6.42%)
Aug 03, 2015
0.3800
0.3800
0.3601
0.3740
4,300
+0.02(+6.86%)
Jul 31, 2015
0.3500
0.3500
0.3500
0.3500
7,700
+0.01(+3.77%)
Jul 30, 2015
0.3180
0.3424
0.3180
0.3373
7,820
+0.02(+4.88%)
Jul 29, 2015
0.3592
0.3592
0.3216
0.3216
22,894
-0.01(-2.55%)
Jul 28, 2015
0.3450
0.3712
0.3300
0.3300
20,653
-0.01(-2.94%)
Jul 27, 2015
0.3420
0.3740
0.3360
0.3400
2,176
-0.01(-2.02%)
Jul 24, 2015
0.3500
0.3704
0.3470
0.3470
4,206
+0.00(+0.93%)
Jul 23, 2015
0.3520
0.3600
0.3428
0.3438
19,774
-0.03(-7.95%)
Jul 22, 2015
0.3732
0.3900
0.3720
0.3735
13,336
-0.00(-0.43%)
Jul 21, 2015
0.4000
0.4000
0.3751
0.3751
6,195
-0.01(-1.78%)
Jul 20, 2015
0.3932
0.3964
0.3819
0.3819
8,788
-0.02(-4.02%)
Jul 17, 2015
0.3850
0.3979
0.3813
0.3979
5,609
+0.00(+0.23%)
Jul 16, 2015
0.4129
0.4129
0.3797
0.3970
49,233
+0.01(+1.79%)
Jul 15, 2015
0.3959
0.4200
0.3800
0.3900
112,124
-0.01(-3.03%)
Jul 14, 2015
0.3880
0.4022
0.3880
0.4022
3,460
+0.01(+3.37%)
Jul 13, 2015
0.4050
0.4108
0.3891
0.3891
37,157
-0.02(-3.95%)
Jul 10, 2015
0.4251
0.4251
0.4050
0.4051
3,800
-0.03(-7.17%)
Jul 09, 2015
0.4201
0.4364
0.4201
0.4364
2,700
+0.01(+2.71%)
Jul 08, 2015
0.4300
0.4300
0.4133
0.4249
4,297
-0.00(-0.82%)
Jul 07, 2015
0.4420
0.4420
0.4203
0.4284
66,491
-0.01(-2.64%)
Jul 06, 2015
0.4318
0.4400
0.4300
0.4400
17,251
-0.00(-0.11%)
Jul 02, 2015
0.4400
0.4405
0.4405
0.4405
28,200
+0.03(+7.44%)
Jul 01, 2015
0.4400
0.4580
0.4000
0.4100
26,343
-0.03(-6.82%)
Jun 30, 2015
0.4400
0.4598
0.4400
0.4400
7,368
-0.01(-1.28%)
Jun 29, 2015
0.4500
0.4572
0.4400
0.4457
12,460
-0.01(-2.75%)
Jun 26, 2015
0.4600
0.4668
0.4583
0.4583
2,332
-0.01(-2.49%)
Jun 25, 2015
0.4500
0.4700
0.4500
0.4700
2,006
+0.01(+2.20%)
Jun 24, 2015
0.4500
0.4600
0.4500
0.4599
3,440
+0.01(+2.18%)
Jun 23, 2015
0.4600
0.4641
0.4501
0.4501
5,400
-0.02(-3.99%)
Jun 22, 2015
0.4830
0.4830
0.4688
0.4688
2,515
-0.02(-4.27%)
Jun 19, 2015
0.4900
0.4900
0.4767
0.4897
18,650
+0.01(+2.02%)
Jun 18, 2015
0.4600
0.4800
0.4600
0.4800
27,663
+0.01(+2.67%)
Jun 17, 2015
0.4750
0.4851
0.4651
0.4675
27,505
-0.00(-0.95%)
Jun 16, 2015
0.4517
0.4900
0.4510
0.4720
23,097
+0.03(+6.79%)
Jun 15, 2015
0.4440
0.4571
0.4420
0.4420
10,195
-0.02(-3.30%)
Jun 12, 2015
0.4600
0.4600
0.4548
0.4571
2,901
-0.00(-0.33%)
Jun 11, 2015
0.4444
0.4700
0.4300
0.4586
46,275
+0.01(+1.89%)
Jun 10, 2015
0.4501
0.4501
0.4501
0.4501
1,502
-0.01(-2.15%)
Jun 09, 2015
0.4674
0.4674
0.4600
0.4600
300
+0.00(+0.00%)
Jun 08, 2015
0.4693
0.4693
0.4400
0.4600
10,190
+0.01(+2.22%)
Jun 05, 2015
0.4560
0.4640
0.4500
0.4500
2,500
-0.02(-3.97%)
Jun 04, 2015
0.4825
0.4825
0.4623
0.4686
8,240
-0.00(-0.59%)
Jun 03, 2015
0.4642
0.4714
0.4462
0.4714
6,700
+0.00(+0.30%)
Jun 02, 2015
0.4555
0.4700
0.4551
0.4700
9,900
+0.03(+5.76%)
Jun 01, 2015
0.4387
0.4587
0.4387
0.4444
3,240
-0.01(-1.46%)
May 29, 2015
0.4583
0.4583
0.4328
0.4510
16,809
-0.00(-0.49%)
May 28, 2015
0.4700
0.4820
0.4465
0.4532
34,773
-0.01(-1.13%)
May 27, 2015
0.4635
0.4757
0.4545
0.4584
47,445
-0.02(-4.10%)
May 26, 2015
0.4781
0.4800
0.4564
0.4780
37,574
-0.00(-0.06%)
May 22, 2015
0.4800
0.4783
0.4783
0.4783
20,900
+0.00(+0.89%)
May 21, 2015
0.4879
0.4900
0.4678
0.4741
168,312
-0.01(-1.80%)
May 20, 2015
0.4839
0.4980
0.4723
0.4828
41,670
+0.01(+2.29%)
May 19, 2015
0.4900
0.4900
0.4720
0.4720
10,300
+0.00(+0.43%)
May 18, 2015
0.4920
0.5028
0.4700
0.4700
35,616
-0.02(-4.47%)
May 15, 2015
0.5100
0.5301
0.4877
0.4920
51,272
-0.01(-1.66%)
May 14, 2015
0.5160
0.5300
0.4920
0.5003
60,381
+0.02(+3.56%)
May 13, 2015
0.4860
0.5024
0.4738
0.4831
33,950
-0.00(-0.31%)
May 12, 2015
0.4913
0.4939
0.4735
0.4846
46,443
+0.01(+3.11%)
May 11, 2015
0.4780
0.5044
0.4700
0.4700
11,300
-0.01(-1.57%)
May 08, 2015
0.4988
0.4988
0.4700
0.4775
90,051
-0.02(-3.09%)
May 07, 2015
0.4944
0.5200
0.4850
0.4927
28,977
+0.00(+0.55%)
May 06, 2015
0.5150
0.5150
0.4818
0.4900
55,504
+0.00(+0.66%)
May 05, 2015
0.5041
0.5200
0.4822
0.4868
79,400
-0.02(-3.07%)
May 04, 2015
0.5099
0.5200
0.4931
0.5022
62,230
+0.01(+2.01%)
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.