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
Lynas Corp
(OP:
LYSCF
)
4.525
-0.075 (-1.63%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 23, 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, 2009
0.3400
0.4300
0.3400
0.4050
455,359
+0.06(+15.71%)
Apr 29, 2009
0.2300
0.4000
0.2300
0.3500
323,129
+0.12(+52.17%)
Apr 28, 2009
0.2200
0.2300
0.2100
0.2300
85,800
-0.00(-2.13%)
Apr 27, 2009
0.2350
0.2350
0.2100
0.2350
145,300
+0.01(+4.44%)
Apr 24, 2009
0.2250
0.2250
0.2200
0.2250
154,830
-0.01(-2.17%)
Apr 23, 2009
0.2100
0.2300
0.2100
0.2300
96,500
+0.04(+21.05%)
Apr 22, 2009
0.1900
0.2000
0.1900
0.1900
61,840
-0.03(-13.64%)
Apr 21, 2009
0.2000
0.2200
0.2000
0.2200
143,215
+0.00(+0.00%)
Apr 20, 2009
0.2250
0.2250
0.2000
0.2200
183,388
+0.01(+4.76%)
Apr 17, 2009
0.2000
0.2100
0.1900
0.2100
336,686
+0.04(+23.53%)
Apr 16, 2009
0.1600
0.1700
0.1500
0.1700
62,606
+0.02(+9.68%)
Apr 15, 2009
0.1700
0.1700
0.1550
0.1550
25,000
+0.00(+0.00%)
Apr 13, 2009
0.1550
0.1550
0.1550
0.1550
0
-0.01(-6.06%)
Apr 09, 2009
0.1650
0.1700
0.1500
0.1650
53,976
+0.01(+3.13%)
Apr 08, 2009
0.1650
0.1650
0.1450
0.1600
190,000
-0.02(-11.11%)
Apr 07, 2009
0.1800
0.1800
0.1600
0.1800
66,833
+0.01(+5.88%)
Apr 06, 2009
0.1900
0.1900
0.1700
0.1700
68,250
+0.02(+13.33%)
Apr 03, 2009
0.1700
0.1700
0.1500
0.1500
69,740
-0.01(-6.25%)
Apr 02, 2009
0.1750
0.1750
0.1600
0.1600
125,694
+0.00(+0.00%)
Apr 01, 2009
0.1500
0.1600
0.1500
0.1600
34,000
+0.01(+6.67%)
Mar 31, 2009
0.1500
0.1500
0.1400
0.1500
80,910
+0.01(+7.14%)
Mar 30, 2009
0.1500
0.1500
0.1400
0.1400
237,800
-0.02(-12.50%)
Mar 26, 2009
0.1700
0.1700
0.1600
0.1600
104,210
-0.01(-5.88%)
Mar 25, 2009
0.1600
0.1700
0.1550
0.1700
460,900
+0.02(+13.33%)
Mar 24, 2009
0.1550
0.1550
0.1300
0.1500
473,100
-0.02(-12.28%)
Mar 23, 2009
0.1800
0.1800
0.1700
0.1710
425,806
+0.05(+42.50%)
Mar 20, 2009
0.1300
0.1300
0.1100
0.1200
191,300
-0.01(-7.69%)
Mar 19, 2009
0.1300
0.1300
0.1300
0.1300
101,300
+0.00(+0.00%)
Mar 18, 2009
0.1200
0.1300
0.1200
0.1300
213,250
+0.02(+18.18%)
Mar 17, 2009
0.1100
0.1100
0.0900
0.1100
294,900
+0.01(+10.00%)
Mar 16, 2009
0.1100
0.1100
0.1000
0.1000
35,920
+0.01(+11.11%)
Mar 13, 2009
0.0900
0.0900
0.0900
0.0900
4,000
+0.00(+5.88%)
Mar 12, 2009
0.1050
0.1050
0.0850
0.0850
53,900
+0.01(+6.25%)
Mar 11, 2009
0.1100
0.1100
0.0800
0.0800
59,250
-0.01(-11.11%)
Mar 10, 2009
0.0750
0.0900
0.0750
0.0900
34,000
+0.01(+20.00%)
Mar 09, 2009
0.0800
0.0800
0.0700
0.0750
90,900
-0.00(-0.13%)
Mar 06, 2009
0.0700
0.0850
0.0700
0.0751
178,040
-0.00(-6.13%)
Mar 05, 2009
0.0900
0.0900
0.0700
0.0800
65,000
-0.01(-11.11%)
Mar 04, 2009
0.0950
0.0950
0.0700
0.0900
97,514
-0.01(-10.00%)
Mar 02, 2009
0.1000
0.1100
0.1000
0.1000
200,065
-0.01(-9.09%)
Feb 27, 2009
0.1000
0.1100
0.1000
0.1100
57,155
+0.00(+0.00%)
Feb 26, 2009
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 25, 2009
0.1000
0.1150
0.1000
0.1100
56,719
+0.01(+10.00%)
Feb 24, 2009
0.1100
0.1100
0.1000
0.1000
299,000
-0.01(-9.09%)
Feb 23, 2009
0.1000
0.1200
0.1000
0.1100
57,500
+0.01(+4.76%)
Feb 20, 2009
0.1200
0.1200
0.1000
0.1050
871,085
-0.01(-4.55%)
Feb 19, 2009
0.1000
0.1250
0.1000
0.1100
86,800
+0.00(+0.00%)
Feb 18, 2009
0.1200
0.1200
0.1100
0.1100
230,000
-0.01(-8.33%)
Feb 17, 2009
0.1200
0.1400
0.1100
0.1200
547,449
+0.02(+20.00%)
Feb 13, 2009
0.1000
0.1050
0.1000
0.1000
820,657
+0.01(+5.26%)
Feb 12, 2009
0.0950
0.1000
0.0800
0.0950
297,100
-0.02(-20.83%)
Feb 11, 2009
0.1200
0.1200
0.1100
0.1200
261,850
+0.00(+0.00%)
Feb 10, 2009
0.1000
0.1400
0.1000
0.1200
1,200,383
-0.08(-40.00%)
Feb 09, 2009
0.2000
0.2000
0.2000
0.2000
8,500
+0.01(+5.26%)
Feb 06, 2009
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Feb 05, 2009
0.1800
0.1900
0.1800
0.1900
122,600
+0.01(+5.56%)
Feb 04, 2009
0.1900
0.1900
0.1650
0.1800
134,880
-0.02(-7.69%)
Feb 03, 2009
0.2050
0.2050
0.1950
0.1950
52,000
-0.01(-2.50%)
Feb 02, 2009
0.2000
0.2100
0.1600
0.2000
60,825
-0.02(-9.09%)
Jan 30, 2009
0.2100
0.2200
0.2000
0.2200
80,360
+0.02(+10.00%)
Jan 29, 2009
0.1900
0.2000
0.1900
0.2000
30,600
+0.02(+8.11%)
Jan 28, 2009
0.1850
0.2050
0.1850
0.1850
173,450
+0.00(+0.00%)
Jan 27, 2009
0.1900
0.1950
0.1850
0.1850
132,850
-0.02(-7.50%)
Jan 26, 2009
0.2000
0.2100
0.2000
0.2000
527,300
+0.01(+5.26%)
Jan 23, 2009
0.1950
0.1950
0.1850
0.1900
56,740
+0.01(+5.56%)
Jan 22, 2009
0.2000
0.2000
0.1800
0.1800
390
-0.02(-10.00%)
Jan 21, 2009
0.2000
0.2000
0.2000
0.2000
25,000
+0.00(+0.00%)
Jan 20, 2009
0.2025
0.2150
0.1800
0.2000
235,750
-0.01(-6.98%)
Jan 16, 2009
0.2300
0.2300
0.2000
0.2150
161,291
-0.02(-6.52%)
Jan 15, 2009
0.2100
0.2400
0.2100
0.2300
84,000
-0.00(-2.13%)
Jan 14, 2009
0.2400
0.2500
0.2300
0.2350
152,770
+0.00(+2.17%)
Jan 13, 2009
0.2100
0.2300
0.2100
0.2300
229,150
+0.03(+15.00%)
Jan 12, 2009
0.2100
0.2100
0.2000
0.2000
254,908
-0.02(-11.11%)
Jan 09, 2009
0.2200
0.2250
0.2100
0.2250
16,190
+0.01(+2.27%)
Jan 08, 2009
0.2200
0.2200
0.2100
0.2200
191,530
-0.02(-8.33%)
Jan 07, 2009
0.2600
0.2600
0.2100
0.2400
283,378
-0.02(-5.88%)
Jan 06, 2009
0.2200
0.2550
0.2200
0.2550
313,868
+0.02(+10.87%)
Jan 05, 2009
0.2250
0.2300
0.2200
0.2300
951,602
+0.01(+4.55%)
Jan 02, 2009
0.2150
0.2200
0.2150
0.2200
252,100
-0.01(-4.35%)
Dec 31, 2008
0.2200
0.2300
0.1900
0.2300
95,312
+0.02(+9.52%)
Dec 30, 2008
0.2150
0.2500
0.1800
0.2100
273,428
+0.04(+23.53%)
Dec 29, 2008
0.1700
0.1800
0.1500
0.1700
495,000
+0.01(+6.25%)
Dec 26, 2008
0.1650
0.1650
0.1400
0.1600
551,800
-0.01(-3.03%)
Dec 24, 2008
0.1700
0.1700
0.1600
0.1650
325,113
-0.04(-17.50%)
Dec 23, 2008
0.2000
0.2000
0.1850
0.2000
213,050
-0.02(-9.09%)
Dec 22, 2008
0.2300
0.2300
0.2000
0.2200
106,900
-0.01(-4.35%)
Dec 19, 2008
0.2300
0.2300
0.2200
0.2300
63,794
+0.01(+4.55%)
Dec 18, 2008
0.2500
0.2500
0.2200
0.2200
103,100
-0.04(-15.38%)
Dec 17, 2008
0.2600
0.2600
0.2600
0.2600
77,000
+0.01(+4.00%)
Dec 16, 2008
0.2400
0.2600
0.2400
0.2500
176,200
+0.00(+0.00%)
Dec 15, 2008
0.2700
0.2700
0.2400
0.2500
203,540
+0.01(+4.17%)
Dec 12, 2008
0.2150
0.2600
0.2150
0.2400
64,000
-0.01(-4.00%)
Dec 11, 2008
0.2600
0.2600
0.2400
0.2500
204,692
-0.02(-7.41%)
Dec 10, 2008
0.2600
0.2700
0.2450
0.2700
161,406
+0.03(+12.50%)
Dec 09, 2008
0.2500
0.2600
0.2400
0.2400
201,000
-0.01(-4.00%)
Dec 08, 2008
0.2100
0.2600
0.2100
0.2500
179,520
+0.07(+38.89%)
Dec 05, 2008
0.2000
0.2200
0.1800
0.1800
35,250
-0.02(-10.00%)
Dec 04, 2008
0.2100
0.2100
0.2000
0.2000
16,900
-0.03(-13.04%)
Dec 03, 2008
0.2300
0.2300
0.2100
0.2300
222,950
+0.01(+4.55%)
Dec 02, 2008
0.2300
0.2300
0.2200
0.2200
50,700
+0.00(+0.00%)
Dec 01, 2008
0.2200
0.2350
0.2200
0.2200
92,569
-0.01(-4.35%)
Nov 28, 2008
0.2400
0.2400
0.2200
0.2300
46,567
+0.01(+4.55%)
Nov 26, 2008
0.2200
0.2200
0.2125
0.2200
77,411
+0.00(+0.00%)
Nov 25, 2008
0.2300
0.2300
0.2200
0.2200
77,200
+0.04(+22.22%)
Nov 24, 2008
0.1900
0.1900
0.1750
0.1800
204,100
-0.01(-5.26%)
Nov 21, 2008
0.1600
0.2050
0.1600
0.1900
77,800
+0.00(+0.00%)
Nov 20, 2008
0.2000
0.2000
0.1600
0.1900
152,585
-0.03(-13.64%)
Nov 19, 2008
0.2400
0.2400
0.2200
0.2200
66,182
-0.03(-12.00%)
Nov 18, 2008
0.2400
0.2500
0.2300
0.2500
96,970
+0.00(+0.00%)
Nov 17, 2008
0.2200
0.2700
0.2200
0.2500
74,150
-0.03(-9.09%)
Nov 14, 2008
0.2750
0.2800
0.2600
0.2750
43,100
-0.01(-1.79%)
Nov 13, 2008
0.2550
0.2800
0.2300
0.2800
193,875
+0.00(+0.00%)
Nov 12, 2008
0.3000
0.3000
0.2700
0.2800
53,800
+0.00(+0.00%)
Nov 11, 2008
0.3000
0.3000
0.2800
0.2800
58,600
-0.02(-6.67%)
Nov 10, 2008
0.3000
0.3300
0.2800
0.3000
26,020
+0.00(+0.00%)
Nov 07, 2008
0.2950
0.3000
0.2800
0.3000
25,700
+0.00(+0.00%)
Nov 06, 2008
0.3500
0.3500
0.2600
0.3000
164,925
-0.04(-11.76%)
Nov 05, 2008
0.3500
0.3550
0.3300
0.3400
151,550
+0.02(+6.25%)
Nov 04, 2008
0.3200
0.3300
0.3000
0.3200
492,980
+0.11(+48.84%)
Nov 03, 2008
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Oct 31, 2008
0.2250
0.2500
0.2100
0.2150
355,350
+0.00(+0.00%)
Oct 30, 2008
0.2300
0.2300
0.2100
0.2150
210,680
+0.01(+2.38%)
Oct 29, 2008
0.1900
0.2100
0.1850
0.2100
462,174
+0.01(+5.00%)
Oct 28, 2008
0.1700
0.2000
0.1500
0.2000
383,770
+0.03(+14.29%)
Oct 27, 2008
0.1800
0.1800
0.1600
0.1750
370,599
-0.02(-7.89%)
Oct 24, 2008
0.1900
0.1900
0.1500
0.1900
640,930
-0.02(-11.63%)
Oct 23, 2008
0.2150
0.2150
0.1800
0.2150
249,930
+0.01(+7.50%)
Oct 22, 2008
0.2000
0.2450
0.2000
0.2000
21,950
-0.06(-23.08%)
Oct 21, 2008
0.2600
0.2700
0.2500
0.2600
230,110
-0.02(-7.14%)
Oct 20, 2008
0.2800
0.2800
0.2600
0.2800
181,400
-0.00(-1.75%)
Oct 17, 2008
0.2850
0.2850
0.2700
0.2850
25,000
-0.01(-1.72%)
Oct 16, 2008
0.2900
0.2900
0.2500
0.2900
244,370
-0.02(-6.45%)
Oct 15, 2008
0.3100
0.3500
0.3100
0.3100
264,200
-0.06(-16.22%)
Oct 14, 2008
0.3300
0.3800
0.3500
0.3700
232,130
+0.04(+12.12%)
Oct 13, 2008
0.3300
0.3300
0.2750
0.3300
659,389
+0.07(+26.92%)
Oct 10, 2008
0.2600
0.2750
0.1900
0.2600
507,391
-0.03(-10.34%)
Oct 09, 2008
0.2900
0.3400
0.2900
0.2900
376,894
-0.08(-21.62%)
Oct 08, 2008
0.3700
0.3700
0.3100
0.3700
224,418
-0.03(-7.50%)
Oct 07, 2008
0.4450
0.4200
0.4000
0.4000
182,750
-0.04(-10.11%)
Oct 06, 2008
0.4450
0.4800
0.4200
0.4450
123,611
-0.05(-11.00%)
Oct 03, 2008
0.5000
0.5300
0.5000
0.5000
77,130
-0.03(-5.66%)
Oct 02, 2008
0.5300
0.5900
0.5300
0.5300
134,825
-0.11(-17.19%)
Oct 01, 2008
0.6400
0.6500
0.6100
0.6400
110,200
+0.03(+4.92%)
Sep 30, 2008
0.6100
0.6100
0.5600
0.6100
87,203
+0.03(+5.17%)
Sep 29, 2008
0.6500
0.6300
0.5800
0.5800
264,059
-0.07(-10.77%)
Sep 26, 2008
0.6500
0.6500
0.6000
0.6500
109,191
+0.04(+6.56%)
Sep 25, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 24, 2008
0.6100
0.6500
0.6100
0.6100
44,000
-0.03(-4.69%)
Sep 23, 2008
0.7000
0.6500
0.6300
0.6400
54,521
-0.06(-8.57%)
Sep 22, 2008
0.7000
0.7000
0.6500
0.7000
123,120
+0.04(+6.06%)
Sep 19, 2008
0.6600
0.6600
0.6000
0.6600
177,050
+0.09(+15.79%)
Sep 18, 2008
0.5700
0.5700
0.5100
0.5700
101,625
+0.02(+4.59%)
Sep 17, 2008
0.5450
0.5500
0.4800
0.5450
72,100
+0.04(+6.86%)
Sep 16, 2008
0.5100
0.5550
0.4900
0.5100
70,075
-0.05(-8.93%)
Sep 15, 2008
0.5600
0.6100
0.5300
0.5600
76,538
-0.07(-11.81%)
Sep 12, 2008
0.6350
0.6350
0.5800
0.6350
165,225
+0.05(+7.63%)
Sep 11, 2008
0.5900
0.5900
0.5400
0.5900
126,735
-0.05(-7.81%)
Sep 10, 2008
0.6400
0.9700
0.6300
0.6400
154,919
-0.05(-7.25%)
Sep 09, 2008
0.6900
0.7600
0.6900
0.6900
78,250
-0.09(-11.54%)
Sep 08, 2008
0.7800
0.7900
0.7500
0.7800
80,600
+0.00(+0.00%)
Sep 05, 2008
0.7800
0.7800
0.7450
0.7800
117,081
-0.02(-2.50%)
Sep 04, 2008
0.8000
0.8400
0.7800
0.8000
120,150
-0.08(-9.09%)
Sep 03, 2008
0.8800
0.8950
0.8600
0.8800
40,831
-0.07(-7.37%)
Sep 02, 2008
0.9500
0.9500
0.9400
0.9500
58,700
-0.06(-6.40%)
Aug 29, 2008
1.015
1.015
0.9900
1.015
330,780
+0.04(+4.64%)
Aug 28, 2008
0.9500
0.9700
0.9300
0.9700
33,150
+0.02(+2.11%)
Aug 27, 2008
0.9500
0.9500
0.9450
0.9500
11,100
+0.01(+1.06%)
Aug 26, 2008
0.9400
0.9400
0.8900
0.9400
17,800
+0.06(+6.82%)
Aug 25, 2008
0.8800
0.9200
0.8800
0.8800
92,226
-0.05(-5.38%)
Aug 22, 2008
0.9300
0.9600
0.9100
0.9300
90,839
+0.05(+5.68%)
Aug 21, 2008
0.8800
0.9000
0.8600
0.8800
93,300
+0.03(+3.53%)
Aug 20, 2008
0.8500
0.8700
0.8500
0.8500
76,715
+0.02(+2.41%)
Aug 19, 2008
0.8700
0.8700
0.8200
0.8300
414,716
-0.04(-4.60%)
Aug 18, 2008
0.8700
0.8850
0.8350
0.8700
100,640
-0.02(-2.25%)
Aug 15, 2008
0.8900
0.9550
0.8900
0.8900
32,826
-0.05(-5.32%)
Aug 14, 2008
0.9400
0.9700
0.9400
0.9400
119,102
-0.03(-3.09%)
Aug 13, 2008
0.9700
0.9800
0.9500
0.9700
79,765
-0.03(-3.00%)
Aug 12, 2008
1.050
1.060
0.9810
1.000
144,535
-0.05(-4.76%)
Aug 11, 2008
1.050
1.110
1.050
1.050
110,065
-0.03(-2.78%)
Aug 08, 2008
1.080
1.110
1.050
1.080
169,840
+0.02(+1.89%)
Aug 07, 2008
1.060
1.100
1.060
1.060
75,000
-0.05(-4.50%)
Aug 06, 2008
1.110
1.110
1.080
1.110
26,100
+0.02(+1.83%)
Aug 05, 2008
1.090
1.110
1.060
1.090
53,425
-0.04(-3.54%)
Aug 04, 2008
1.130
1.140
1.090
1.130
90,147
+0.02(+1.80%)
Aug 01, 2008
1.110
1.110
1.070
1.110
9,082
-0.03(-2.63%)
Jul 31, 2008
1.070
1.200
1.140
1.140
40,400
+0.07(+6.54%)
Jul 30, 2008
1.080
1.090
1.070
1.070
31,930
-0.01(-0.93%)
Jul 29, 2008
1.080
1.100
1.070
1.080
62,500
-0.01(-0.92%)
Jul 28, 2008
1.090
1.100
1.050
1.090
66,000
-0.06(-5.22%)
Jul 25, 2008
1.150
1.150
1.100
1.150
43,000
-0.05(-4.17%)
Jul 24, 2008
1.200
1.230
1.190
1.200
114,640
+0.00(+0.00%)
Jul 23, 2008
1.200
1.210
1.170
1.200
41,395
+0.03(+2.56%)
Jul 22, 2008
1.170
1.170
1.110
1.170
122,000
+0.09(+8.33%)
Jul 21, 2008
1.100
1.110
1.070
1.080
66,277
-0.02(-1.82%)
Jul 18, 2008
1.100
1.100
1.040
1.100
131,997
-0.07(-5.98%)
Jul 17, 2008
1.190
1.200
1.170
1.170
50,779
-0.02(-1.68%)
Jul 16, 2008
1.190
1.200
1.190
1.190
49,133
-0.01(-0.83%)
Jul 15, 2008
1.200
1.200
1.180
1.200
12,300
+0.01(+0.84%)
Jul 14, 2008
1.190
1.200
1.190
1.190
42,225
+0.02(+1.71%)
Jul 11, 2008
1.170
1.200
1.170
1.170
54,300
+0.02(+1.74%)
Jul 10, 2008
1.150
1.180
1.150
1.150
47,626
-0.02(-1.71%)
Jul 09, 2008
1.170
1.190
1.160
1.170
48,675
-0.03(-2.50%)
Jul 08, 2008
1.200
1.210
1.170
1.200
105,259
+0.00(+0.00%)
Jul 07, 2008
1.200
1.260
1.190
1.200
164,248
-0.03(-2.44%)
Jul 04, 2008
1.230
1.230
1.190
1.230
37,250
+0.00(+0.00%)
Jul 03, 2008
1.230
1.230
1.190
1.230
37,250
-0.03(-2.38%)
Jul 02, 2008
1.260
1.270
1.210
1.260
84,163
+0.04(+3.28%)
Jul 01, 2008
1.220
1.270
1.220
1.220
38,627
-0.03(-2.40%)
Jun 30, 2008
1.250
1.280
1.250
1.250
32,303
-0.02(-1.57%)
Jun 27, 2008
1.270
1.340
1.270
1.270
24,289
-0.08(-5.93%)
Jun 26, 2008
1.350
1.400
1.350
1.350
138,791
-0.03(-2.17%)
Jun 25, 2008
1.380
1.380
1.310
1.380
75,571
+0.07(+5.34%)
Jun 24, 2008
1.310
1.320
1.280
1.310
39,827
+0.05(+3.97%)
Jun 23, 2008
1.260
1.280
1.220
1.260
27,030
+0.00(+0.00%)
Jun 20, 2008
1.260
1.260
1.220
1.260
29,600
+0.08(+6.78%)
Jun 19, 2008
1.180
1.240
1.180
1.180
106,275
-0.08(-6.35%)
Jun 18, 2008
1.260
1.300
1.260
1.260
41,155
+0.00(+0.00%)
Jun 17, 2008
1.260
1.300
1.260
1.260
7,470
-0.04(-3.08%)
Jun 16, 2008
1.300
1.310
1.260
1.300
86,895
+0.00(+0.00%)
Jun 13, 2008
1.300
1.300
1.260
1.300
23,617
+0.03(+2.36%)
Jun 12, 2008
1.270
1.310
1.270
1.270
54,607
-0.04(-3.05%)
Jun 11, 2008
1.310
1.340
1.280
1.310
43,150
-0.04(-2.96%)
Jun 10, 2008
1.350
1.360
1.310
1.350
38,102
-0.07(-4.93%)
Jun 09, 2008
1.420
1.430
1.380
1.420
75,217
+0.00(+0.00%)
Jun 06, 2008
1.420
1.430
1.390
1.420
46,050
+0.01(+0.71%)
Jun 05, 2008
1.410
1.410
1.370
1.410
60,387
-0.02(-1.40%)
Jun 04, 2008
1.430
1.460
1.400
1.430
54,006
+0.01(+0.70%)
Jun 03, 2008
1.420
1.430
1.400
1.420
36,415
-0.01(-0.70%)
Jun 02, 2008
1.430
1.430
1.410
1.430
53,600
+0.00(+0.00%)
May 30, 2008
1.400
1.430
1.400
1.430
84,960
+0.03(+2.14%)
May 29, 2008
1.400
1.450
1.400
1.400
10,217
-0.03(-2.10%)
May 28, 2008
1.430
1.430
1.390
1.430
115,086
-0.02(-1.38%)
May 27, 2008
1.460
1.450
1.430
1.450
119,084
-0.01(-0.68%)
May 26, 2008
1.460
1.460
1.420
1.460
143,623
+0.00(+0.00%)
May 23, 2008
1.460
1.460
1.420
1.460
143,623
+0.01(+0.69%)
May 22, 2008
1.450
1.450
1.420
1.450
50,950
+0.03(+2.11%)
May 21, 2008
1.420
1.470
1.400
1.420
114,649
-0.03(-2.07%)
May 20, 2008
1.450
1.490
1.420
1.450
122,153
+0.00(+0.00%)
May 19, 2008
1.360
1.450
1.380
1.450
112,900
+0.09(+6.62%)
May 16, 2008
1.360
1.370
1.320
1.360
250,978
+0.04(+3.03%)
May 15, 2008
1.320
1.350
1.290
1.320
34,900
+0.05(+3.53%)
May 14, 2008
1.290
1.320
1.270
1.275
61,425
-0.02(-1.16%)
May 13, 2008
1.290
1.350
1.280
1.290
148,722
-0.03(-2.27%)
May 12, 2008
1.320
1.330
1.280
1.320
157,480
-0.01(-0.75%)
May 09, 2008
1.250
1.340
1.290
1.330
72,486
+0.08(+6.40%)
May 08, 2008
1.250
1.260
1.234
1.250
304,235
+0.03(+2.46%)
May 07, 2008
1.220
1.260
1.220
1.220
58,130
-0.03(-2.40%)
May 06, 2008
1.250
1.270
1.250
1.250
146,850
+0.05(+4.17%)
May 05, 2008
1.200
1.230
1.200
1.200
153,622
-0.02(-1.64%)
May 02, 2008
1.230
1.230
1.190
1.220
89,375
-0.01(-0.81%)
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.