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
Flame Seal Products Inc
(OP:
FLMP
)
0.0002
UNCHANGED
Last Price
Updated: 2:00 PM EDT, Apr 30, 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 (%)
May 29, 2009
0.4400
0.4500
0.4300
0.4500
15,400
+0.00(+0.00%)
May 28, 2009
0.4400
0.4500
0.4400
0.4500
2,700
+0.00(+0.00%)
May 27, 2009
0.4500
0.4500
0.4500
0.4500
5,000
-0.03(-6.25%)
May 22, 2009
0.4400
0.4800
0.4800
0.4800
0
+0.04(+9.09%)
May 21, 2009
0.5000
0.5000
0.4400
0.4400
7,750
-0.06(-12.00%)
May 20, 2009
0.5000
0.5000
0.5000
0.5000
250
+0.01(+2.04%)
May 19, 2009
0.4400
0.4900
0.4300
0.4900
10,300
-0.01(-2.00%)
May 18, 2009
0.4500
0.6000
0.4500
0.5000
8,900
+0.01(+2.04%)
May 15, 2009
0.5000
0.5000
0.4900
0.4900
900
-0.01(-2.00%)
May 14, 2009
0.5000
0.5000
0.5000
0.5000
2,000
+0.00(+0.00%)
May 13, 2009
0.5000
0.5000
0.5000
0.5000
7,000
+0.00(+0.00%)
May 12, 2009
0.5100
0.5100
0.5000
0.5000
14,500
+0.00(+0.00%)
May 11, 2009
0.5000
0.5000
0.4600
0.5000
17,460
+0.00(+0.00%)
May 08, 2009
0.4800
0.5000
0.4800
0.5000
31,986
+0.01(+2.04%)
May 07, 2009
0.4900
0.4900
0.4800
0.4900
10,799
+0.01(+2.08%)
May 06, 2009
0.4800
0.4800
0.4200
0.4800
15,300
+0.05(+11.63%)
May 05, 2009
0.4300
0.4300
0.4300
0.4300
400
-0.05(-10.42%)
May 04, 2009
0.4800
0.4800
0.4800
0.4800
14,791
-0.01(-2.04%)
May 01, 2009
0.4400
0.5000
0.4000
0.4900
211,950
+0.09(+22.50%)
Apr 30, 2009
0.4000
0.4000
0.4000
0.4000
400
+0.00(+0.00%)
Apr 29, 2009
0.4000
0.4000
0.4000
0.4000
10,200
+0.00(+0.00%)
Apr 28, 2009
0.4000
0.4000
0.4000
0.4000
17,750
+0.02(+5.26%)
Apr 27, 2009
0.4100
0.4200
0.3800
0.3800
64,350
+0.00(+0.00%)
Apr 24, 2009
0.3800
0.4000
0.3800
0.3800
18,683
+0.01(+1.33%)
Apr 22, 2009
0.3750
0.3750
0.3750
0
-0.01(-1.32%)
Apr 21, 2009
0.3700
0.3800
0.3700
0.3800
18,265
+0.02(+5.56%)
Apr 20, 2009
0.4000
0.4000
0.3600
0.3600
5,700
+0.01(+2.86%)
Apr 17, 2009
0.3400
0.4400
0.3400
0.3500
14,135
+0.00(+0.00%)
Apr 16, 2009
0.3500
0.3500
0.3400
0.3500
5,528
+0.01(+2.94%)
Apr 15, 2009
0.3500
0.3500
0.3400
0.3400
720
+0.06(+21.43%)
Apr 07, 2009
0.2800
0.2800
0.2800
0.2800
0
-0.07(-20.00%)
Apr 06, 2009
0.3500
0.3500
0.3500
0.3500
300
+0.00(+0.00%)
Apr 02, 2009
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Mar 31, 2009
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Mar 30, 2009
0.3500
0.3500
0.3500
0.3500
52,900
-0.05(-12.50%)
Mar 25, 2009
0.4000
0.4000
0.4000
0
+0.10(+33.33%)
Mar 24, 2009
0.3000
0.3000
0.3000
0.3000
1,007
+0.00(+0.00%)
Mar 20, 2009
0.3000
0.3000
0.3000
0.3000
0
+0.04(+15.38%)
Mar 19, 2009
0.2600
0.2600
0.2600
0.2600
668
-0.04(-13.33%)
Mar 18, 2009
0.3000
0.3000
0.3000
0.3000
1,933
+0.03(+11.11%)
Mar 17, 2009
0.2700
0.2700
0.2700
0.2700
1,250
-0.03(-10.00%)
Mar 16, 2009
0.3000
0.3000
0.3000
0.3000
15,755
+0.03(+11.11%)
Mar 13, 2009
0.3000
0.3000
0.2700
0.2700
21,450
-0.03(-10.00%)
Mar 12, 2009
0.2300
0.3000
0.2300
0.3000
2,350
-0.01(-3.23%)
Mar 11, 2009
0.3100
0.3100
0.2000
0.3100
22,000
+0.02(+6.90%)
Mar 10, 2009
0.1801
0.2900
0.1801
0.2900
8,000
+0.00(+0.00%)
Mar 09, 2009
0.2700
0.3000
0.1600
0.2900
81,416
-0.01(-3.33%)
Mar 06, 2009
0.3000
0.3000
0.3000
0.3000
5,000
+0.00(+0.00%)
Mar 05, 2009
0.3200
0.3200
0.3000
0.3000
9,700
-0.02(-6.25%)
Mar 04, 2009
0.2500
0.3200
0.2500
0.3200
4,800
-0.02(-5.88%)
Mar 02, 2009
0.3400
0.3400
0.3400
0.3400
960
+0.01(+3.03%)
Feb 27, 2009
0.3300
0.3300
0.3300
0.3300
5,850
+0.00(+0.00%)
Feb 26, 2009
0.3400
0.3400
0.3300
0.3300
1,394
-0.02(-5.71%)
Feb 25, 2009
0.3500
0.3500
0.3500
0.3500
1,000
+0.00(+0.00%)
Feb 24, 2009
0.3500
0.3500
0.3500
0.3500
7,500
+0.00(+0.00%)
Feb 23, 2009
0.3500
0.3500
0.3500
0.3500
1,758
+0.00(+0.00%)
Feb 20, 2009
0.3000
0.3500
0.3000
0.3500
5,600
+0.05(+16.67%)
Feb 19, 2009
0.3000
0.3000
0.3000
0.3000
2,733
+0.00(+0.00%)
Feb 18, 2009
0.3000
0.3000
0.3000
0.3000
6,200
+0.05(+20.00%)
Feb 17, 2009
0.2500
0.2500
0.2500
0.2500
6,021
-0.05(-16.67%)
Feb 13, 2009
0.3100
0.3100
0.3000
0.3000
11,515
-0.05(-14.29%)
Feb 12, 2009
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Feb 11, 2009
0.3100
0.3500
0.3100
0.3500
15,000
-0.08(-18.60%)
Feb 10, 2009
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Feb 09, 2009
0.4300
0.4300
0.4300
0.4300
2,750
-0.01(-2.27%)
Feb 06, 2009
0.4400
0.4400
0.4400
0.4400
1,250
+0.00(+0.00%)
Feb 05, 2009
0.4400
0.4400
0.4400
0.4400
650
+0.05(+12.82%)
Feb 04, 2009
0.3900
0.3900
0.3900
0.3900
700
+0.09(+30.00%)
Feb 03, 2009
0.3100
0.5000
0.3000
0.3000
19,070
-0.01(-3.23%)
Feb 02, 2009
0.3100
0.3100
0.3100
0.3100
9,000
+0.00(+0.00%)
Jan 30, 2009
0.3100
0.3100
0.3100
0.3100
3,300
+0.00(+0.00%)
Jan 29, 2009
0.3100
0.3100
0.3100
0.3100
500
+0.01(+3.33%)
Jan 28, 2009
0.2800
0.3100
0.2800
0.3000
44,465
-0.01(-3.23%)
Jan 27, 2009
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jan 26, 2009
0.3100
0.3900
0.3100
0.3100
25,728
+0.04(+14.81%)
Jan 23, 2009
0.2700
0.2700
0.2700
0.2700
5,950
-0.03(-10.00%)
Jan 22, 2009
0.3000
0.3000
0.2700
0.3000
5,795
+0.01(+3.45%)
Jan 21, 2009
0.2500
0.2900
0.2500
0.2900
6,200
+0.01(+3.57%)
Jan 20, 2009
0.2800
0.2800
0.2800
0.2800
2,800
+0.00(+0.00%)
Jan 16, 2009
0.2800
0.2800
0.2800
0.2800
14,500
+0.02(+7.69%)
Jan 15, 2009
0.2600
0.2600
0.2600
0.2600
3,000
+0.00(+0.00%)
Jan 14, 2009
0.2600
0.2600
0.2500
0.2600
21,002
-0.05(-16.13%)
Jan 08, 2009
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jan 07, 2009
0.3100
0.3100
0.3100
0.3100
1,130
+0.00(+0.00%)
Jan 06, 2009
0.2600
0.3100
0.2600
0.3100
1,118
+0.00(+0.00%)
Jan 05, 2009
0.3100
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jan 02, 2009
0.2800
0.3100
0.2600
0.3100
7,960
+0.00(+0.00%)
Dec 31, 2008
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Dec 30, 2008
0.2600
0.3100
0.2600
0.3100
12,812
+0.00(+0.00%)
Dec 29, 2008
0.3100
0.3100
0.3100
0.3100
800
+0.02(+6.90%)
Dec 26, 2008
0.2900
0.2900
0.2900
0.2900
7,300
+0.01(+3.57%)
Dec 23, 2008
0.2800
0.2800
0.2800
0.2800
8,000
+0.00(+0.00%)
Dec 19, 2008
0.2800
0.2800
0.2800
0.2800
0
-0.01(-3.45%)
Dec 18, 2008
0.2900
0.2900
0.2900
0.2900
4,550
+0.02(+7.41%)
Dec 17, 2008
0.2700
0.2700
0.2700
0.2700
3,000
-0.02(-6.90%)
Dec 16, 2008
0.2650
0.2900
0.2650
0.2900
17,643
+0.01(+3.57%)
Dec 15, 2008
0.2650
0.2900
0.2650
0.2800
12,151
+0.00(+0.00%)
Dec 12, 2008
0.2800
0.2800
0.2800
0.2800
5,300
-0.01(-3.45%)
Dec 11, 2008
0.2900
0.2900
0.2900
0.2900
6,321
-0.02(-6.45%)
Dec 10, 2008
0.3100
0.3100
0.3100
0.3100
7,100
+0.01(+3.33%)
Dec 09, 2008
0.2900
0.3000
0.2800
0.3000
10,700
+0.01(+3.45%)
Dec 08, 2008
0.2900
0.2900
0.2900
0.2900
25,600
-0.01(-3.33%)
Dec 05, 2008
0.3000
0.3000
0.3000
0.3000
7,983
-0.01(-3.23%)
Dec 04, 2008
0.3100
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Dec 03, 2008
0.3100
0.3100
0.3100
0.3100
1,000
+0.03(+10.71%)
Dec 02, 2008
0.2800
0.3400
0.2800
0.2800
15,790
-0.07(-20.00%)
Dec 01, 2008
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Nov 28, 2008
0.3350
0.3500
0.2800
0.3500
11,777
+0.01(+2.94%)
Nov 25, 2008
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Nov 24, 2008
0.3500
0.3500
0.3400
0.3400
12,000
-0.01(-2.86%)
Nov 21, 2008
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Nov 20, 2008
0.3500
0.3500
0.3000
0.3500
22,660
+0.00(+0.00%)
Nov 18, 2008
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Nov 17, 2008
0.2600
0.3500
0.2600
0.3500
600
-0.02(-5.41%)
Nov 14, 2008
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Nov 13, 2008
0.3100
0.3700
0.3100
0.3700
29,954
-0.01(-2.63%)
Nov 12, 2008
0.3400
0.4000
0.3400
0.3800
14,000
-0.04(-9.52%)
Nov 11, 2008
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 10, 2008
0.3700
0.4200
0.3700
0.4200
6,100
+0.00(+0.00%)
Nov 06, 2008
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 05, 2008
0.3500
0.4200
0.3500
0.4200
8,577
+0.02(+5.00%)
Nov 04, 2008
0.4000
0.4400
0.4000
0.4000
10,000
-0.04(-9.09%)
Nov 03, 2008
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Oct 31, 2008
0.4500
0.4700
0.4400
0.4400
12,750
-0.03(-6.38%)
Oct 30, 2008
0.4500
0.4700
0.3500
0.4700
15,100
+0.00(+0.00%)
Oct 28, 2008
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Oct 27, 2008
0.4700
0.4700
0.4000
0.4700
27,200
+0.08(+20.51%)
Oct 24, 2008
0.3000
0.3900
0.2700
0.3900
23,200
-0.01(-2.50%)
Oct 23, 2008
0.4000
0.4000
0.4000
0.4000
10,000
-0.08(-16.67%)
Oct 22, 2008
0.3100
0.4800
0.3100
0.4800
11,777
+0.01(+2.13%)
Oct 20, 2008
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Oct 17, 2008
0.4800
0.4900
0.4700
0.4700
4,425
-0.02(-4.08%)
Oct 16, 2008
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Oct 15, 2008
0.4900
0.4900
0.4900
0.4900
1,000
+0.07(+16.67%)
Oct 14, 2008
0.5000
0.5000
0.4200
0.4200
8,214
-0.06(-12.50%)
Oct 13, 2008
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Oct 10, 2008
0.3200
0.5000
0.2700
0.4800
51,835
-0.01(-2.04%)
Oct 09, 2008
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Oct 08, 2008
0.4900
0.4900
0.4900
0.4900
4,000
-0.01(-2.00%)
Oct 07, 2008
0.3000
0.5000
0.3000
0.5000
1,500
+0.01(+2.04%)
Oct 06, 2008
0.5000
0.5000
0.3500
0.4900
10,850
-0.01(-2.00%)
Oct 03, 2008
0.4500
0.5000
0.4500
0.5000
19,338
+0.00(+0.00%)
Oct 02, 2008
0.4500
0.5000
0.2600
0.5000
8,556
+0.05(+11.11%)
Oct 01, 2008
0.4000
0.4500
0.4000
0.4500
10,485
+0.09(+25.00%)
Sep 30, 2008
0.3000
0.4000
0.3000
0.3600
24,235
+0.06(+20.00%)
Sep 29, 2008
0.3000
0.3000
0.3000
0.3000
2,510
-0.10(-25.00%)
Sep 26, 2008
0.3200
0.4000
0.3200
0.4000
18,543
+0.00(+0.00%)
Sep 25, 2008
0.4000
0.4000
0.3200
0.4000
8,048
+0.00(+0.00%)
Sep 24, 2008
0.4000
0.4000
0.4000
0.4000
21,700
+0.08(+25.00%)
Sep 23, 2008
0.4300
0.4300
0.3000
0.3200
13,650
-0.12(-27.27%)
Sep 22, 2008
0.4850
0.4850
0.2600
0.4400
79,000
-0.04(-9.28%)
Sep 19, 2008
0.4850
0.4850
0.4850
0
+0.00(+0.00%)
Sep 18, 2008
0.4750
0.4850
0.4000
0.4850
10,477
+0.01(+2.11%)
Sep 17, 2008
0.4900
0.4900
0.4000
0.4750
6,445
+0.02(+5.56%)
Sep 16, 2008
0.4000
0.4900
0.4000
0.4500
22,192
-0.05(-10.00%)
Sep 15, 2008
0.4900
0.5000
0.4900
0.5000
2,500
+0.00(+0.00%)
Sep 12, 2008
0.4500
0.5000
0.4500
0.5000
22,277
+0.01(+2.04%)
Sep 11, 2008
0.5000
0.5000
0.4900
0.4900
9,000
+0.00(+0.00%)
Sep 10, 2008
0.5100
0.5300
0.4500
0.4900
32,927
-0.02(-3.92%)
Sep 09, 2008
0.4800
0.5200
0.4500
0.5100
45,549
+0.06(+13.33%)
Sep 08, 2008
0.4800
0.5100
0.4500
0.4500
41,181
-0.05(-10.00%)
Sep 05, 2008
0.5200
0.5200
0.5000
0.5000
35,460
-0.03(-5.66%)
Sep 04, 2008
0.5300
0.5300
0.5200
0.5300
12,800
+0.00(+0.00%)
Sep 03, 2008
0.5300
0.5300
0.5200
0.5300
7,192
+0.01(+1.92%)
Sep 02, 2008
0.5200
0.5201
0.5200
0.5200
35,300
-0.01(-1.89%)
Aug 29, 2008
0.5600
0.6000
0.5300
0.5300
14,910
-0.04(-7.02%)
Aug 28, 2008
0.5700
0.5800
0.5500
0.5700
42,320
+0.00(+0.00%)
Aug 27, 2008
0.6200
0.6300
0.5700
0.5700
51,266
-0.08(-12.31%)
Aug 26, 2008
0.6400
0.6500
0.6400
0.6500
5,500
+0.04(+6.56%)
Aug 25, 2008
0.6700
0.6800
0.6000
0.6100
72,869
-0.06(-8.96%)
Aug 22, 2008
0.7000
0.7000
0.6700
0.6700
13,550
-0.03(-4.29%)
Aug 21, 2008
0.7300
0.7300
0.7000
0.7000
22,147
-0.03(-4.11%)
Aug 20, 2008
0.7300
0.7300
0.7300
0.7300
200
+0.04(+5.80%)
Aug 19, 2008
0.6700
0.7200
0.6700
0.6900
1,544
+0.01(+1.47%)
Aug 18, 2008
0.7700
0.7700
0.6200
0.6800
118,342
-0.11(-13.92%)
Aug 15, 2008
0.7900
0.7900
0.7900
0
+0.00(+0.00%)
Aug 14, 2008
0.7500
0.7900
0.7200
0.7900
12,802
+0.00(+0.00%)
Aug 13, 2008
0.7200
0.8200
0.7200
0.7900
900
-0.03(-3.66%)
Aug 12, 2008
0.7900
0.8200
0.7900
0.8200
788
+0.00(+0.00%)
Aug 11, 2008
0.8000
0.8200
0.8000
0.8200
6,554
+0.02(+2.50%)
Aug 08, 2008
0.8000
0.8000
0.8000
0.8000
500
+0.01(+1.27%)
Aug 07, 2008
0.8200
0.8200
0.7200
0.7900
12,413
-0.03(-3.66%)
Aug 06, 2008
0.8200
0.8200
0.8200
0.8200
1,850
+0.00(+0.00%)
Aug 05, 2008
0.8200
0.8200
0.8150
0.8200
25,630
-0.02(-2.38%)
Aug 04, 2008
0.8400
0.8400
0.8400
0.8400
1,820
+0.00(+0.00%)
Aug 01, 2008
0.8400
0.8400
0.8200
0.8400
2,000
+0.00(+0.01%)
Jul 31, 2008
0.8300
0.8500
0.8100
0.8399
34,897
+0.00(+0.00%)
Jul 30, 2008
0.8500
0.8500
0.8200
0.8399
11,800
+0.04(+4.99%)
Jul 29, 2008
0.8000
0.8500
0.7800
0.8000
14,800
+0.00(+0.00%)
Jul 28, 2008
0.7700
0.8000
0.7700
0.8000
2,105
+0.00(+0.00%)
Jul 25, 2008
0.8000
0.8000
0.7700
0.8000
13,777
+0.00(+0.00%)
Jul 24, 2008
0.8000
0.8000
0.7600
0.8000
15,000
+0.00(+0.00%)
Jul 23, 2008
0.8000
0.8500
0.7900
0.8000
33,122
-0.05(-5.88%)
Jul 22, 2008
0.8500
0.8500
0.8400
0.8500
61,943
-0.04(-4.49%)
Jul 21, 2008
0.7900
0.9000
0.7500
0.8900
136,507
+0.09(+11.95%)
Jul 18, 2008
0.7400
0.7950
0.7000
0.7950
39,025
+0.06(+7.43%)
Jul 17, 2008
0.7500
0.7600
0.6500
0.7400
64,738
-0.02(-2.63%)
Jul 16, 2008
0.8200
0.8200
0.7100
0.7600
26,120
-0.06(-7.32%)
Jul 15, 2008
0.7900
0.8200
0.7500
0.8200
31,466
-0.08(-8.89%)
Jul 14, 2008
0.8500
0.9000
0.7300
0.9000
10,850
+0.05(+5.88%)
Jul 11, 2008
0.8300
0.8500
0.7500
0.8500
112,065
+0.00(+0.00%)
Jul 10, 2008
0.8500
0.8500
0.8500
0.8500
11,450
-0.05(-5.56%)
Jul 09, 2008
0.8400
0.9000
0.8400
0.9000
42,594
+0.01(+1.12%)
Jul 08, 2008
0.8400
0.9000
0.8300
0.8900
46,796
+0.01(+1.14%)
Jul 07, 2008
0.8100
0.9000
0.8100
0.8800
24,820
+0.03(+3.53%)
Jul 04, 2008
0.8500
0.8500
0.8500
0.8500
17,100
+0.00(+0.00%)
Jul 03, 2008
0.8500
0.8500
0.8500
0.8500
17,100
+0.00(+0.00%)
Jul 02, 2008
0.8300
0.8500
0.8100
0.8500
23,712
+0.00(+0.00%)
Jul 01, 2008
0.9000
0.9000
0.8200
0.8500
4,800
-0.05(-5.56%)
Jun 30, 2008
0.8500
0.9000
0.8100
0.9000
96,220
+0.00(+0.00%)
Jun 27, 2008
0.8100
0.9000
0.8000
0.9000
11,480
-0.01(-1.10%)
Jun 26, 2008
0.8800
0.9300
0.8500
0.9100
25,000
+0.01(+1.11%)
Jun 25, 2008
0.8700
1.050
0.8500
0.9000
95,967
+0.03(+3.45%)
Jun 24, 2008
0.9500
0.9500
0.8100
0.8700
57,270
-0.08(-8.42%)
Jun 23, 2008
0.9400
0.9500
0.9000
0.9500
3,892
+0.01(+1.06%)
Jun 20, 2008
0.9900
0.9900
0.8500
0.9400
29,477
-0.05(-5.05%)
Jun 19, 2008
0.9000
0.9900
0.9000
0.9900
90,800
+0.21(+26.92%)
Jun 18, 2008
0.8900
0.9400
0.7500
0.7800
54,350
+0.03(+4.00%)
Jun 17, 2008
0.7200
0.9500
0.7200
0.7500
96,704
+0.03(+4.17%)
Jun 16, 2008
0.8000
0.8000
0.6100
0.7200
26,969
-0.08(-10.00%)
Jun 13, 2008
0.9000
0.9500
0.7900
0.8000
103,174
-0.08(-9.09%)
Jun 12, 2008
1.080
1.080
0.6000
0.8800
264,065
-0.27(-23.48%)
Jun 11, 2008
1.190
1.190
1.150
1.150
92,709
-0.04(-3.36%)
Jun 10, 2008
1.080
1.390
0.9500
1.190
503,957
-0.13(-9.85%)
Jun 09, 2008
1.250
1.400
1.050
1.320
665,885
+0.32(+32.00%)
Jun 06, 2008
0.8900
1.000
0.8200
1.000
176,625
+0.18(+21.95%)
Jun 05, 2008
0.7000
0.8300
0.7000
0.8200
165,680
+0.12(+17.14%)
Jun 04, 2008
0.7000
0.7000
0.6200
0.7000
42,777
+0.00(+0.00%)
Jun 03, 2008
0.7000
0.7000
0.6900
0.7000
30,860
+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.