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
)
4.420
-0.080 (-1.78%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 24, 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, 2014
0.1595
0.1600
0.1500
0.1500
81,451
-0.01(-6.25%)
Apr 29, 2014
0.1475
0.1600
0.1475
0.1600
101,290
+0.01(+5.96%)
Apr 28, 2014
0.1660
0.1660
0.1500
0.1510
249,006
-0.02(-11.18%)
Apr 25, 2014
0.1670
0.1700
0.1650
0.1700
25,470
+0.01(+3.66%)
Apr 24, 2014
0.1630
0.1662
0.1630
0.1640
31,540
+0.00(+0.61%)
Apr 23, 2014
0.1631
0.1750
0.1630
0.1630
102,530
-0.00(-1.21%)
Apr 22, 2014
0.1640
0.1700
0.1640
0.1650
32,568
-0.00(-1.79%)
Apr 21, 2014
0.1640
0.1700
0.1640
0.1680
116,015
+0.00(+1.20%)
Apr 17, 2014
0.1660
0.1660
0.1660
0
-0.01(-4.05%)
Apr 16, 2014
0.1900
0.1900
0.1700
0.1730
206,111
-0.01(-3.67%)
Apr 15, 2014
0.1760
0.1874
0.1760
0.1796
35,989
-0.01(-3.96%)
Apr 14, 2014
0.1860
0.1936
0.1860
0.1870
22,366
+0.00(+2.19%)
Apr 11, 2014
0.1950
0.1950
0.1830
0.1830
0
-0.00(-0.54%)
Apr 10, 2014
0.1848
0.1872
0.1840
0.1840
35,710
-0.00(-0.54%)
Apr 09, 2014
0.1760
0.1850
0.1760
0.1850
197,760
+0.01(+4.64%)
Apr 08, 2014
0.1730
0.1768
0.1730
0.1768
30,250
-0.00(-0.11%)
Apr 07, 2014
0.1720
0.1800
0.1720
0.1770
94,063
-0.00(-0.23%)
Apr 04, 2014
0.1890
0.1890
0.1750
0.1774
0
-0.00(-1.44%)
Apr 03, 2014
0.1750
0.1900
0.1750
0.1800
133,685
-0.01(-7.60%)
Apr 02, 2014
0.1990
0.1990
0.1820
0.1948
35,365
-0.00(-0.10%)
Apr 01, 2014
0.1821
0.1990
0.1821
0.1950
1,151,826
+0.01(+5.86%)
Mar 31, 2014
0.2036
0.2036
0.1842
0.1842
94,453
-0.02(-8.81%)
Mar 28, 2014
0.2100
0.2100
0.1820
0.2020
0
-0.01(-3.35%)
Mar 27, 2014
0.1950
0.2090
0.1950
0.2090
241,470
+0.05(+30.14%)
Mar 26, 2014
0.1560
0.1750
0.1560
0.1606
1,077,326
-0.02(-13.19%)
Mar 25, 2014
0.1750
0.1949
0.1750
0.1850
391,458
-0.01(-6.09%)
Mar 24, 2014
0.2039
0.2090
0.1910
0.1970
146,684
-0.01(-6.19%)
Mar 21, 2014
0.2030
0.2150
0.2000
0.2100
68,600
+0.01(+5.00%)
Mar 20, 2014
0.2000
0.2050
0.2000
0.2000
300,655
+0.00(+0.00%)
Mar 19, 2014
0.2001
0.2100
0.2000
0.2000
241,995
-0.00(-0.99%)
Mar 18, 2014
0.2000
0.2100
0.2000
0.2020
311,431
-0.01(-3.81%)
Mar 17, 2014
0.2200
0.2200
0.2010
0.2100
447,942
-0.01(-3.89%)
Mar 14, 2014
0.2000
0.2300
0.2000
0.2185
0
+0.01(+4.05%)
Mar 13, 2014
0.2070
0.2180
0.2070
0.2100
399,509
-0.01(-3.67%)
Mar 12, 2014
0.2200
0.2300
0.2000
0.2180
802,863
-0.02(-9.17%)
Mar 11, 2014
0.2600
0.2600
0.2400
0.2400
800,989
-0.03(-11.11%)
Mar 10, 2014
0.2800
0.2800
0.2700
0.2700
56,580
+0.00(+0.00%)
Mar 07, 2014
0.2800
0.2800
0.2700
0.2700
0
-0.00(-0.04%)
Mar 06, 2014
0.2580
0.2770
0.2580
0.2701
261,200
+0.01(+3.88%)
Mar 05, 2014
0.2680
0.2700
0.2600
0.2600
44,080
-0.01(-2.26%)
Mar 04, 2014
0.2500
0.2800
0.2500
0.2660
152,331
+0.01(+2.31%)
Mar 03, 2014
0.2550
0.2600
0.2520
0.2600
103,100
-0.01(-4.06%)
Feb 28, 2014
0.2749
0.2750
0.2700
0.2710
0
+0.00(+0.00%)
Feb 27, 2014
0.2800
0.2800
0.2710
0.2710
105,080
-0.01(-4.91%)
Feb 26, 2014
0.2800
0.2850
0.2800
0.2850
56,350
+0.01(+5.56%)
Feb 25, 2014
0.2800
0.2800
0.2700
0.2700
701,500
-0.02(-6.90%)
Feb 24, 2014
0.2800
0.2900
0.2550
0.2900
218,934
+0.03(+13.73%)
Feb 21, 2014
0.2600
0.2600
0.2550
0.2550
0
+0.01(+2.00%)
Feb 20, 2014
0.2500
0.2600
0.2500
0.2500
111,648
-0.01(-3.10%)
Feb 19, 2014
0.2500
0.2590
0.2500
0.2580
49,200
+0.00(+1.18%)
Feb 18, 2014
0.2550
0.2600
0.2550
0.2550
80,955
+0.00(+0.99%)
Feb 14, 2014
0.2525
0.2525
0.2525
0
+0.01(+5.16%)
Feb 13, 2014
0.2500
0.2500
0.2400
0.2401
64,885
-0.01(-3.96%)
Feb 12, 2014
0.2500
0.2600
0.2500
0.2500
47,755
+0.01(+2.04%)
Feb 11, 2014
0.2400
0.2520
0.2400
0.2450
159,189
+0.01(+2.08%)
Feb 10, 2014
0.2400
0.2400
0.2300
0.2400
69,700
+0.00(+0.00%)
Feb 07, 2014
0.2500
0.2500
0.2400
0.2400
0
-0.01(-4.00%)
Feb 06, 2014
0.2400
0.2630
0.2400
0.2500
109,712
+0.01(+4.17%)
Feb 05, 2014
0.2400
0.2400
0.2300
0.2400
38,273
+0.00(+0.00%)
Feb 04, 2014
0.2300
0.2400
0.2300
0.2400
128,516
-0.01(-3.23%)
Feb 03, 2014
0.2307
0.2480
0.2307
0.2480
244,226
+0.00(+0.00%)
Jan 31, 2014
0.2500
0.2600
0.2400
0.2480
0
-0.02(-8.15%)
Jan 30, 2014
0.2701
0.2725
0.2700
0.2700
51,570
+0.00(+0.00%)
Jan 29, 2014
0.2700
0.2700
0.2650
0.2700
86,765
-0.00(-0.37%)
Jan 28, 2014
0.2710
0.2800
0.2699
0.2710
116,434
+0.00(+0.37%)
Jan 27, 2014
0.2769
0.2769
0.2700
0.2700
37,820
-0.01(-3.57%)
Jan 24, 2014
0.2700
0.2896
0.2700
0.2800
0
-0.01(-3.31%)
Jan 23, 2014
0.2948
0.2948
0.2800
0.2896
98,830
+0.01(+3.43%)
Jan 22, 2014
0.2936
0.2940
0.2800
0.2800
61,850
-0.00(-1.41%)
Jan 21, 2014
0.2860
0.2860
0.2731
0.2840
128,312
-0.01(-2.07%)
Jan 17, 2014
0.2900
0.2900
0.2900
0
+0.01(+3.20%)
Jan 16, 2014
0.2600
0.2910
0.2600
0.2810
161,300
-0.02(-6.33%)
Jan 15, 2014
0.2899
0.3000
0.2899
0.3000
213,695
+0.01(+3.48%)
Jan 14, 2014
0.2740
0.2900
0.2700
0.2899
33,800
+0.02(+9.35%)
Jan 13, 2014
0.2600
0.2900
0.2600
0.2651
453,841
-0.02(-8.59%)
Jan 10, 2014
0.2700
0.3000
0.2700
0.2900
178,056
+0.02(+7.41%)
Jan 09, 2014
0.2700
0.2700
0.2600
0.2700
150,448
+0.00(+0.37%)
Jan 08, 2014
0.2700
0.2700
0.2650
0.2690
398,381
-0.02(-7.24%)
Jan 07, 2014
0.2900
0.2900
0.2800
0.2900
571,770
+0.01(+5.45%)
Jan 06, 2014
0.2550
0.2790
0.2550
0.2750
220,970
+0.01(+1.85%)
Jan 03, 2014
0.2570
0.2700
0.2570
0.2700
0
+0.00(+0.00%)
Jan 02, 2014
0.2600
0.2700
0.2600
0.2700
343,102
+0.00(+0.75%)
Dec 31, 2013
0.2680
0.2680
0.2680
0
-0.00(-1.11%)
Dec 30, 2013
0.2600
0.2800
0.2600
0.2710
860,356
+0.00(+0.00%)
Dec 27, 2013
0.2620
0.2750
0.2620
0.2710
314,469
+0.01(+4.23%)
Dec 26, 2013
0.2500
0.2775
0.2500
0.2600
501,756
+0.00(+0.00%)
Dec 24, 2013
0.2600
0.2650
0.2600
0.2600
0
-0.01(-1.89%)
Dec 23, 2013
0.2500
0.2700
0.2500
0.2650
401,914
+0.02(+7.29%)
Dec 20, 2013
0.2400
0.2480
0.2400
0.2470
0
+0.02(+6.93%)
Dec 19, 2013
0.2300
0.2400
0.2300
0.2310
212,661
+0.01(+3.59%)
Dec 18, 2013
0.2400
0.2400
0.2208
0.2230
275,474
-0.02(-7.08%)
Dec 17, 2013
0.2420
0.2480
0.2350
0.2400
258,306
+0.00(+0.00%)
Dec 16, 2013
0.2450
0.2500
0.2400
0.2400
173,561
-0.01(-4.00%)
Dec 13, 2013
0.2480
0.2570
0.2480
0.2500
0
-0.01(-1.96%)
Dec 12, 2013
0.2599
0.2610
0.2550
0.2550
328,535
+0.00(+0.00%)
Dec 11, 2013
0.2600
0.2700
0.2550
0.2550
62,500
-0.02(-5.56%)
Dec 10, 2013
0.2700
0.2800
0.2650
0.2700
152,122
+0.00(+1.85%)
Dec 09, 2013
0.2620
0.2700
0.2620
0.2651
90,010
+0.01(+1.96%)
Dec 06, 2013
0.2600
0.2700
0.2600
0.2600
193,886
+0.01(+1.96%)
Dec 05, 2013
0.2500
0.2600
0.2500
0.2550
518,803
+0.01(+5.37%)
Dec 04, 2013
0.2600
0.2600
0.2400
0.2420
303,400
-0.01(-3.20%)
Dec 03, 2013
0.2400
0.2700
0.2400
0.2500
247,950
-0.02(-7.41%)
Dec 02, 2013
0.2700
0.2900
0.2600
0.2700
321,360
-0.02(-8.47%)
Nov 29, 2013
0.2750
0.2950
0.2750
0.2950
186,465
+0.01(+5.36%)
Nov 27, 2013
0.2801
0.2910
0.2800
0.2800
78,374
+0.00(+0.00%)
Nov 26, 2013
0.3000
0.3000
0.2750
0.2800
128,225
-0.02(-6.67%)
Nov 25, 2013
0.2701
0.3000
0.2701
0.3000
129,849
+0.01(+3.41%)
Nov 22, 2013
0.2700
0.3000
0.2700
0.2901
311,059
-0.01(-2.39%)
Nov 21, 2013
0.2900
0.3000
0.2900
0.2972
161,700
+0.01(+2.48%)
Nov 20, 2013
0.3100
0.3100
0.2900
0.2900
110,800
-0.01(-3.33%)
Nov 19, 2013
0.2918
0.3012
0.2900
0.3000
243,898
+0.01(+2.81%)
Nov 18, 2013
0.2800
0.3000
0.2800
0.2918
230,231
-0.00(-1.42%)
Nov 15, 2013
0.3000
0.3050
0.2950
0.2960
274,338
+0.00(+0.34%)
Nov 14, 2013
0.3000
0.3032
0.2850
0.2950
320,514
-0.01(-2.96%)
Nov 13, 2013
0.3000
0.3100
0.3000
0.3040
83,883
-0.01(-3.49%)
Nov 12, 2013
0.3099
0.3150
0.3050
0.3150
243,937
+0.01(+1.61%)
Nov 11, 2013
0.3000
0.3150
0.3000
0.3100
600,061
-0.02(-4.62%)
Nov 08, 2013
0.3414
0.3450
0.3200
0.3250
215,280
+0.00(+0.93%)
Nov 07, 2013
0.3480
0.3480
0.3220
0.3220
91,900
-0.02(-6.94%)
Nov 06, 2013
0.3400
0.3500
0.3400
0.3460
80,124
+0.02(+4.85%)
Nov 05, 2013
0.3200
0.3300
0.3100
0.3300
42,563
+0.01(+3.13%)
Nov 04, 2013
0.3100
0.3350
0.3100
0.3200
174,592
+0.00(+0.31%)
Nov 01, 2013
0.3330
0.3330
0.3100
0.3190
169,340
-0.00(-0.31%)
Oct 31, 2013
0.3205
0.3300
0.3100
0.3200
360,651
+0.01(+1.91%)
Oct 30, 2013
0.3200
0.3200
0.3040
0.3140
281,198
-0.01(-3.68%)
Oct 29, 2013
0.3400
0.3400
0.3250
0.3260
239,570
-0.01(-4.15%)
Oct 28, 2013
0.3400
0.3520
0.3391
0.3401
177,425
-0.01(-1.71%)
Oct 25, 2013
0.3300
0.3500
0.3300
0.3460
40,942
+0.00(+0.00%)
Oct 24, 2013
0.3300
0.3550
0.3300
0.3460
117,060
+0.00(+0.00%)
Oct 23, 2013
0.3535
0.3700
0.3460
0.3460
130,023
-0.01(-1.84%)
Oct 22, 2013
0.3460
0.3550
0.3460
0.3525
138,654
+0.01(+1.88%)
Oct 21, 2013
0.3420
0.3550
0.3400
0.3460
368,480
-0.01(-1.42%)
Oct 18, 2013
0.3420
0.3800
0.3420
0.3510
122,296
+0.00(+0.29%)
Oct 17, 2013
0.3450
0.3600
0.3450
0.3500
62,738
+0.01(+2.31%)
Oct 16, 2013
0.3420
0.3500
0.3420
0.3421
71,400
-0.02(-6.27%)
Oct 15, 2013
0.3600
0.3650
0.3500
0.3650
138,898
+0.02(+6.23%)
Oct 14, 2013
0.3420
0.3500
0.3420
0.3436
40,717
-0.01(-3.21%)
Oct 11, 2013
0.3570
0.3570
0.3500
0.3550
73,571
-0.00(-0.28%)
Oct 10, 2013
0.3420
0.3600
0.3420
0.3560
145,600
+0.01(+2.59%)
Oct 09, 2013
0.3420
0.3600
0.3420
0.3470
24,546
-0.00(-0.26%)
Oct 08, 2013
0.3451
0.3520
0.3450
0.3479
186,301
+0.00(+0.84%)
Oct 07, 2013
0.3400
0.3600
0.3400
0.3450
133,509
-0.01(-2.82%)
Oct 04, 2013
0.3550
0.3640
0.3550
0.3550
21,800
+0.00(+0.00%)
Oct 03, 2013
0.3649
0.3650
0.3550
0.3550
50,229
-0.01(-3.27%)
Oct 02, 2013
0.3650
0.3675
0.3500
0.3670
421,028
+0.01(+2.51%)
Oct 01, 2013
0.3500
0.3590
0.3500
0.3580
101,310
-0.01(-1.92%)
Sep 30, 2013
0.3600
0.3650
0.3510
0.3650
115,200
+0.00(+0.83%)
Sep 27, 2013
0.3700
0.3700
0.3610
0.3620
414,636
-0.02(-4.74%)
Sep 26, 2013
0.3650
0.3800
0.3650
0.3800
11,100
+0.00(+0.40%)
Sep 25, 2013
0.3950
0.3950
0.3700
0.3785
71,100
+0.01(+2.30%)
Sep 24, 2013
0.3600
0.3990
0.3600
0.3700
377,428
+0.00(+0.00%)
Sep 23, 2013
0.3750
0.3750
0.3690
0.3700
118,463
-0.01(-2.63%)
Sep 20, 2013
0.3880
0.3890
0.3600
0.3800
187,129
-0.01(-2.06%)
Sep 19, 2013
0.3800
0.3924
0.3800
0.3880
167,540
-0.01(-3.00%)
Sep 18, 2013
0.3700
0.4000
0.3700
0.4000
104,322
+0.02(+4.71%)
Sep 17, 2013
0.4000
0.4000
0.3700
0.3820
148,574
-0.01(-1.85%)
Sep 16, 2013
0.3900
0.4000
0.3880
0.3892
143,888
+0.01(+3.51%)
Sep 13, 2013
0.3750
0.3760
0.3700
0.3760
94,065
-0.00(-1.05%)
Sep 12, 2013
0.3920
0.3920
0.3750
0.3800
126,200
+0.00(+0.00%)
Sep 11, 2013
0.4000
0.4000
0.3800
0.3800
59,940
-0.02(-3.80%)
Sep 10, 2013
0.3701
0.4000
0.3700
0.3950
347,368
+0.02(+6.18%)
Sep 09, 2013
0.3615
0.3875
0.3600
0.3720
396,629
-0.00(-0.53%)
Sep 06, 2013
0.3600
0.3800
0.3600
0.3740
154,350
+0.00(+1.08%)
Sep 05, 2013
0.3801
0.3801
0.3700
0.3700
179,393
-0.01(-2.30%)
Sep 04, 2013
0.3670
0.3800
0.3650
0.3787
856,622
+0.01(+3.58%)
Sep 03, 2013
0.3700
0.3715
0.3600
0.3656
452,689
+0.02(+5.97%)
Aug 30, 2013
0.3400
0.3500
0.3400
0.3450
163,570
+0.00(+0.00%)
Aug 29, 2013
0.3500
0.3500
0.3200
0.3450
206,372
-0.01(-1.43%)
Aug 28, 2013
0.3400
0.3550
0.3300
0.3500
985,593
+0.01(+2.94%)
Aug 27, 2013
0.3600
0.3600
0.3400
0.3400
184,083
-0.01(-4.23%)
Aug 26, 2013
0.3600
0.3680
0.3500
0.3550
242,882
-0.01(-1.39%)
Aug 23, 2013
0.3500
0.3680
0.3450
0.3600
115,358
+0.01(+1.41%)
Aug 22, 2013
0.3400
0.3550
0.3400
0.3550
126,795
+0.02(+6.61%)
Aug 21, 2013
0.3680
0.3680
0.3330
0.3330
94,200
-0.02(-4.86%)
Aug 20, 2013
0.3330
0.3680
0.3330
0.3500
50,350
-0.01(-3.05%)
Aug 19, 2013
0.3600
0.3790
0.3600
0.3610
44,470
-0.02(-5.00%)
Aug 16, 2013
0.3500
0.3900
0.3500
0.3800
76,900
+0.01(+1.33%)
Aug 15, 2013
0.3800
0.3800
0.3500
0.3750
53,305
+0.01(+1.35%)
Aug 14, 2013
0.3650
0.3700
0.3550
0.3700
214,684
+0.00(+0.00%)
Aug 13, 2013
0.3990
0.4000
0.3700
0.3700
326,010
-0.01(-2.37%)
Aug 12, 2013
0.3611
0.3900
0.3610
0.3790
156,875
+0.02(+6.76%)
Aug 09, 2013
0.3600
0.3600
0.3510
0.3550
418,200
+0.01(+1.72%)
Aug 08, 2013
0.3400
0.3500
0.3300
0.3490
92,920
+0.01(+2.65%)
Aug 07, 2013
0.3470
0.3470
0.3330
0.3400
214,983
-0.01(-1.73%)
Aug 06, 2013
0.3460
0.3490
0.3460
0.3460
484,185
-0.00(-1.14%)
Aug 05, 2013
0.3500
0.3600
0.3500
0.3500
92,180
-0.01(-2.23%)
Aug 02, 2013
0.3450
0.3600
0.3450
0.3580
576,569
+0.01(+2.17%)
Aug 01, 2013
0.3655
0.3790
0.3320
0.3504
229,862
-0.02(-5.30%)
Jul 31, 2013
0.3600
0.3780
0.3500
0.3700
894,946
-0.02(-5.85%)
Jul 30, 2013
0.3900
0.4010
0.3900
0.3930
625,536
-0.00(-0.05%)
Jul 29, 2013
0.3900
0.4000
0.3900
0.3932
306,650
-0.02(-4.10%)
Jul 26, 2013
0.3900
0.4100
0.3900
0.4100
99,083
+0.01(+1.26%)
Jul 25, 2013
0.3840
0.4100
0.3840
0.4049
117,850
-0.01(-2.41%)
Jul 24, 2013
0.4300
0.4300
0.3990
0.4149
198,348
-0.02(-3.51%)
Jul 23, 2013
0.4300
0.4300
0.4200
0.4300
87,161
+0.02(+4.88%)
Jul 22, 2013
0.4300
0.4300
0.4000
0.4100
70,110
+0.00(+0.02%)
Jul 19, 2013
0.4000
0.4200
0.3920
0.4099
95,130
+0.02(+4.57%)
Jul 18, 2013
0.3610
0.3990
0.3610
0.3920
155,130
+0.01(+2.22%)
Jul 17, 2013
0.3990
0.3990
0.3800
0.3835
275,383
-0.01(-2.91%)
Jul 16, 2013
0.4010
0.4150
0.3950
0.3950
38,796
-0.02(-4.82%)
Jul 15, 2013
0.4000
0.4160
0.4000
0.4150
74,765
-0.00(-0.95%)
Jul 12, 2013
0.4106
0.4190
0.3900
0.4190
54,171
-0.02(-3.68%)
Jul 11, 2013
0.4250
0.4400
0.4200
0.4350
383,005
+0.05(+14.47%)
Jul 10, 2013
0.3500
0.3820
0.3500
0.3800
255,794
+0.03(+8.57%)
Jul 09, 2013
0.3550
0.3540
0.3450
0.3500
164,847
-0.00(-1.13%)
Jul 08, 2013
0.3575
0.3670
0.3400
0.3540
73,004
-0.00(-0.28%)
Jul 05, 2013
0.3680
0.3680
0.3450
0.3550
92,365
-0.02(-4.05%)
Jul 03, 2013
0.3400
0.3700
0.3400
0.3700
37,300
-0.01(-1.33%)
Jul 02, 2013
0.3500
0.3750
0.3500
0.3750
87,175
+0.03(+8.38%)
Jul 01, 2013
0.3300
0.3600
0.3210
0.3460
181,070
-0.01(-3.89%)
Jun 28, 2013
0.3500
0.3700
0.3350
0.3600
269,296
+0.02(+4.35%)
Jun 27, 2013
0.3550
0.3550
0.3300
0.3450
155,502
-0.02(-4.17%)
Jun 26, 2013
0.3550
0.3690
0.3436
0.3600
142,483
+0.00(+0.00%)
Jun 25, 2013
0.3300
0.3600
0.3300
0.3600
125,232
+0.02(+5.88%)
Jun 24, 2013
0.3500
0.3700
0.3300
0.3400
371,065
-0.04(-11.69%)
Jun 21, 2013
0.3750
0.3850
0.3650
0.3850
240,225
+0.03(+6.94%)
Jun 20, 2013
0.3750
0.3800
0.3600
0.3600
185,517
-0.02(-4.00%)
Jun 19, 2013
0.4000
0.4000
0.3750
0.3750
458,849
-0.03(-7.41%)
Jun 18, 2013
0.3975
0.4220
0.3900
0.4050
189,027
-0.03(-7.95%)
Jun 17, 2013
0.4350
0.4400
0.4350
0.4400
323,174
-0.01(-2.22%)
Jun 14, 2013
0.4400
0.4600
0.4300
0.4500
64,180
+0.01(+2.27%)
Jun 13, 2013
0.4600
0.4600
0.4250
0.4400
393,655
-0.03(-6.86%)
Jun 12, 2013
0.4900
0.4900
0.4700
0.4724
108,010
-0.02(-3.59%)
Jun 11, 2013
0.4900
0.5000
0.4880
0.4900
76,067
-0.02(-2.97%)
Jun 10, 2013
0.5000
0.5070
0.4700
0.5050
46,890
+0.01(+1.41%)
Jun 07, 2013
0.5000
0.5000
0.4900
0.4980
181,924
-0.01(-1.85%)
Jun 06, 2013
0.4800
0.5250
0.4800
0.5074
70,350
+0.00(+0.67%)
Jun 05, 2013
0.5040
0.5208
0.4950
0.5040
39,696
+0.00(+0.00%)
Jun 04, 2013
0.5000
0.5100
0.4940
0.5040
44,350
-0.03(-4.91%)
Jun 03, 2013
0.5045
0.5300
0.5030
0.5300
118,935
-0.01(-1.30%)
May 31, 2013
0.5300
0.5466
0.5180
0.5370
13,550
+0.01(+1.32%)
May 30, 2013
0.5100
0.5500
0.5050
0.5300
27,600
+0.01(+1.92%)
May 29, 2013
0.5200
0.5310
0.5100
0.5200
46,042
+0.00(+0.00%)
May 28, 2013
0.4955
0.5300
0.4955
0.5200
232,089
-0.03(-5.28%)
May 24, 2013
0.5670
0.5700
0.5300
0.5490
214,598
-0.01(-1.08%)
May 23, 2013
0.5250
0.5570
0.5250
0.5550
163,218
-0.03(-4.48%)
May 22, 2013
0.5800
0.5985
0.5800
0.5810
23,900
+0.00(+0.17%)
May 21, 2013
0.6030
0.6030
0.5800
0.5800
127,442
-0.02(-3.81%)
May 20, 2013
0.5800
0.6300
0.5800
0.6030
189,777
+0.02(+3.08%)
May 17, 2013
0.5700
0.5990
0.5700
0.5850
36,559
-0.01(-0.85%)
May 16, 2013
0.6100
0.6200
0.5900
0.5900
145,178
-0.02(-3.44%)
May 15, 2013
0.6200
0.6280
0.6110
0.6110
429,964
-0.07(-10.15%)
May 13, 2013
0.6941
0.6941
0.6600
0.6800
133,243
+0.01(+1.80%)
May 10, 2013
0.6680
0.6680
0.6600
0.6680
282,865
+0.01(+1.21%)
May 09, 2013
0.6538
0.6600
0.6400
0.6600
411,638
+0.07(+11.11%)
May 08, 2013
0.6000
0.6090
0.5930
0.5940
241,235
+0.03(+4.54%)
May 07, 2013
0.5920
0.5980
0.5630
0.5682
310,828
-0.03(-4.34%)
May 06, 2013
0.5700
0.6080
0.5700
0.5940
614,794
+0.09(+17.16%)
May 03, 2013
0.4800
0.5200
0.4800
0.5070
150,395
+0.02(+3.26%)
May 02, 2013
0.5050
0.5100
0.4900
0.4910
44,953
-0.01(-1.80%)
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.