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
Mind C.T.I. Ltd
(NQ:
MNDO
)
1.868
+0.018 (+0.98%)
Streaming Delayed Price
Updated: 11:50 AM EDT, Jun 12, 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 31, 2016
0.8609
0.8651
0.8446
0.8567
119,726
-0.00(-0.49%)
May 27, 2016
0.8651
0.8609
0.8609
0.8609
28,098
-0.00(-0.49%)
May 26, 2016
0.8735
0.8819
0.8609
0.8651
17,642
-0.01(-1.44%)
May 25, 2016
0.8693
0.8819
0.8692
0.8777
75,823
+0.00(+0.00%)
May 24, 2016
0.8567
0.8819
0.8441
0.8776
132,226
+0.03(+3.46%)
May 23, 2016
0.8525
0.8735
0.8483
0.8483
48,467
-0.01(-1.46%)
May 20, 2016
0.8641
0.8735
0.8609
0.8609
28,844
-0.01(-0.96%)
May 19, 2016
0.8441
0.8777
0.8441
0.8692
178,281
+0.02(+2.90%)
May 18, 2016
0.8483
0.8567
0.8441
0.8448
60,398
-0.01(-0.75%)
May 17, 2016
0.8441
0.8609
0.8441
0.8511
33,561
+0.01(+0.84%)
May 16, 2016
0.8441
0.8609
0.8441
0.8441
58,238
-0.01(-1.47%)
May 13, 2016
0.8525
0.8609
0.8441
0.8567
13,532
+0.00(+0.00%)
May 12, 2016
0.8483
0.8609
0.8441
0.8567
50,434
+0.00(+0.50%)
May 11, 2016
0.8651
0.8651
0.8441
0.8525
68,630
-0.02(-2.41%)
May 10, 2016
0.8525
0.8735
0.8483
0.8735
136,769
+0.03(+3.48%)
May 09, 2016
0.8399
0.8693
0.8399
0.8441
27,520
+0.00(+0.00%)
May 06, 2016
0.8651
0.8735
0.8441
0.8441
167,987
-0.01(-1.47%)
May 05, 2016
0.8777
0.8777
0.8567
0.8567
61,145
+0.00(+0.00%)
May 04, 2016
0.8609
0.8735
0.8567
0.8567
107,418
-0.00(-0.49%)
May 03, 2016
0.8609
0.8735
0.8609
0.8609
47,289
+0.00(+0.00%)
May 02, 2016
0.8693
0.8777
0.8567
0.8609
75,645
-0.01(-0.97%)
Apr 29, 2016
0.8651
0.8777
0.8609
0.8693
128,420
+0.00(+0.49%)
Apr 28, 2016
0.8651
0.8903
0.8567
0.8651
100,484
-0.00(-0.48%)
Apr 27, 2016
0.8735
0.8987
0.8651
0.8693
27,203
-0.01(-1.43%)
Apr 26, 2016
0.8567
0.8945
0.8567
0.8819
143,594
+0.01(+1.45%)
Apr 25, 2016
0.8735
0.8777
0.8609
0.8693
18,040
-0.00(-0.48%)
Apr 22, 2016
0.8777
0.8819
0.8651
0.8735
122,672
+0.00(+0.48%)
Apr 21, 2016
0.8682
0.8819
0.8609
0.8693
38,452
+0.00(+0.00%)
Apr 20, 2016
0.8609
0.8722
0.8567
0.8693
247,995
-0.00(-0.48%)
Apr 19, 2016
0.8693
0.8819
0.8693
0.8735
29,968
+0.01(+1.46%)
Apr 18, 2016
0.8651
0.8819
0.8609
0.8609
71,587
+0.00(+0.49%)
Apr 15, 2016
0.8819
0.8819
0.8567
0.8567
46,224
-0.01(-1.45%)
Apr 14, 2016
0.8693
0.8819
0.8610
0.8693
47,310
+0.01(+0.98%)
Apr 13, 2016
0.8567
0.8693
0.8563
0.8609
65,174
+0.00(+0.00%)
Apr 12, 2016
0.8651
0.8777
0.8399
0.8609
184,851
-0.00(-0.49%)
Apr 11, 2016
0.8567
0.8777
0.8567
0.8651
81,176
+0.02(+1.98%)
Apr 08, 2016
0.8399
0.8735
0.8231
0.8483
817,154
+0.01(+1.01%)
Apr 07, 2016
0.8567
0.8567
0.8315
0.8399
229,083
-0.01(-1.48%)
Apr 06, 2016
0.8567
0.8693
0.8525
0.8525
115,752
+0.00(+0.49%)
Apr 05, 2016
0.8525
0.8693
0.8483
0.8483
81,405
-0.00(-0.49%)
Apr 04, 2016
0.8651
0.8735
0.8525
0.8525
118,060
-0.01(-0.98%)
Apr 01, 2016
0.8567
0.8651
0.8483
0.8609
93,637
+0.01(+1.49%)
Mar 31, 2016
0.8777
0.8777
0.8483
0.8483
189,621
-0.02(-2.42%)
Mar 30, 2016
0.8483
0.8819
0.8483
0.8693
86,560
+0.01(+1.47%)
Mar 29, 2016
0.8861
0.8861
0.8483
0.8567
341,157
-0.01(-1.45%)
Mar 28, 2016
0.8693
0.8945
0.8693
0.8693
231,140
-0.02(-1.90%)
Mar 24, 2016
0.8987
0.8861
0.8861
0.8861
124,539
+0.01(+0.96%)
Mar 23, 2016
0.8693
0.8861
0.8609
0.8777
62,772
+0.02(+1.95%)
Mar 22, 2016
0.8609
0.8861
0.8567
0.8609
135,647
-0.00(-0.49%)
Mar 21, 2016
0.8861
0.8861
0.8609
0.8651
67,691
-0.01(-1.44%)
Mar 18, 2016
0.8861
0.8987
0.8567
0.8777
130,040
-0.01(-0.94%)
Mar 17, 2016
0.8651
0.8987
0.8651
0.8860
187,466
+0.01(+1.44%)
Mar 16, 2016
0.8819
0.8819
0.8609
0.8735
132,378
-0.01(-1.42%)
Mar 15, 2016
0.8819
0.8903
0.8735
0.8861
94,366
-0.00(-0.24%)
Mar 14, 2016
0.8903
0.9029
0.8693
0.8882
88,446
-0.01(-0.70%)
Mar 11, 2016
0.8651
0.9029
0.8651
0.8945
115,516
+0.03(+2.90%)
Mar 10, 2016
0.9113
0.9155
0.8693
0.8693
195,024
-0.03(-3.72%)
Mar 09, 2016
0.8987
0.9197
0.8987
0.9029
63,246
+0.00(+0.47%)
Mar 08, 2016
0.8567
0.9239
0.8567
0.8987
270,881
-0.01(-0.93%)
Mar 07, 2016
0.9220
0.9220
0.8996
0.9071
525,866
-0.00(-0.21%)
Mar 04, 2016
0.9220
0.9332
0.9071
0.9090
186,717
-0.01(-1.42%)
Mar 03, 2016
0.9071
0.9332
0.8996
0.9220
259,532
+0.02(+2.07%)
Mar 02, 2016
0.8959
0.9071
0.8810
0.9034
156,008
+0.00(+0.41%)
Mar 01, 2016
0.8884
0.8996
0.8847
0.8996
173,978
+0.01(+0.84%)
Feb 29, 2016
0.8884
0.9108
0.8642
0.8922
283,878
-0.01(-1.24%)
Feb 26, 2016
0.9668
0.9668
0.8660
0.9034
239,826
-0.01(-0.82%)
Feb 25, 2016
0.9146
0.9481
0.9071
0.9108
82,906
-0.01(-1.21%)
Feb 24, 2016
0.9444
0.9855
0.9146
0.9220
257,191
-0.01(-0.80%)
Feb 23, 2016
0.9369
0.9519
0.9146
0.9295
31,198
-0.00(-0.40%)
Feb 22, 2016
0.8959
0.9332
0.8959
0.9332
150,731
+0.05(+5.93%)
Feb 19, 2016
0.8548
0.8810
0.8548
0.8810
180,515
+0.02(+2.61%)
Feb 18, 2016
0.8735
0.8735
0.8436
0.8586
56,270
-0.01(-0.86%)
Feb 17, 2016
0.8623
0.8772
0.8318
0.8660
126,779
-0.01(-1.28%)
Feb 16, 2016
0.8660
0.8772
0.8250
0.8772
54,475
+0.02(+2.62%)
Feb 12, 2016
0.8548
0.8548
0.8548
0.8548
141,714
+0.02(+2.69%)
Feb 11, 2016
0.8586
0.8586
0.8287
0.8324
138,462
-0.02(-2.19%)
Feb 10, 2016
0.8399
0.8586
0.8399
0.8511
108,860
+0.01(+1.34%)
Feb 09, 2016
0.8324
0.8548
0.8324
0.8399
109,031
-0.00(-0.45%)
Feb 08, 2016
0.8660
0.8735
0.8079
0.8436
256,840
-0.01(-1.74%)
Feb 05, 2016
0.8698
0.8772
0.8548
0.8586
230,252
-0.00(-0.43%)
Feb 04, 2016
0.8586
0.8772
0.8586
0.8623
79,051
+0.00(+0.43%)
Feb 03, 2016
0.8698
0.8772
0.8543
0.8586
236,593
-0.02(-2.75%)
Feb 02, 2016
0.8847
0.8922
0.8698
0.8828
49,254
-0.01(-1.05%)
Feb 01, 2016
0.8735
0.8922
0.8735
0.8922
87,809
+0.01(+1.10%)
Jan 29, 2016
0.8660
0.8847
0.8660
0.8824
81,141
+0.01(+0.60%)
Jan 28, 2016
0.8884
0.8884
0.8714
0.8772
83,332
-0.01(-0.84%)
Jan 27, 2016
0.8959
0.9108
0.8772
0.8847
106,082
-0.01(-1.25%)
Jan 26, 2016
0.8884
0.8959
0.8810
0.8959
140,090
+0.01(+0.84%)
Jan 25, 2016
0.8922
0.9108
0.8810
0.8884
277,325
-0.01(-0.83%)
Jan 22, 2016
0.8884
0.9108
0.8847
0.8959
106,877
+0.01(+1.27%)
Jan 21, 2016
0.8511
0.8922
0.8511
0.8847
101,072
+0.01(+1.72%)
Jan 20, 2016
0.8810
0.8847
0.8437
0.8698
200,749
-0.01(-1.69%)
Jan 19, 2016
0.8847
0.8884
0.8847
0.8847
113,558
+0.00(+0.42%)
Jan 15, 2016
0.8922
0.8810
0.8810
0.8810
156,180
-0.02(-2.07%)
Jan 14, 2016
0.8996
0.9108
0.8922
0.8996
99,079
+0.00(+0.35%)
Jan 13, 2016
0.9071
0.9146
0.8847
0.8965
125,654
-0.01(-1.17%)
Jan 12, 2016
0.9295
0.9295
0.9071
0.9071
173,507
-0.02(-2.41%)
Jan 11, 2016
0.9444
0.9519
0.9183
0.9295
88,425
-0.01(-1.32%)
Jan 08, 2016
0.9519
0.9519
0.9407
0.9419
42,650
-0.00(-0.27%)
Jan 07, 2016
0.9556
0.9556
0.9295
0.9444
176,234
+0.01(+1.20%)
Jan 06, 2016
0.9257
0.9407
0.9187
0.9332
156,091
+0.00(+0.00%)
Jan 05, 2016
0.9220
0.9369
0.9183
0.9332
122,184
+0.01(+0.81%)
Jan 04, 2016
0.9257
0.9295
0.9123
0.9257
100,922
-0.02(-1.98%)
Dec 31, 2015
0.9257
0.9444
0.9444
0.9444
100,459
+0.02(+2.02%)
Dec 30, 2015
0.9071
0.9407
0.9071
0.9257
199,409
+0.00(+0.40%)
Dec 29, 2015
0.9183
0.9257
0.9034
0.9220
134,781
+0.02(+2.07%)
Dec 28, 2015
0.9257
0.9257
0.8996
0.9034
164,589
-0.04(-3.97%)
Dec 24, 2015
0.9183
0.9407
0.9407
0.9407
53,310
+0.01(+1.61%)
Dec 23, 2015
0.9257
0.9407
0.9220
0.9257
57,561
-0.01(-1.20%)
Dec 22, 2015
0.8959
0.9519
0.8884
0.9369
247,142
+0.05(+5.91%)
Dec 21, 2015
0.8996
0.9034
0.8586
0.8847
445,687
-0.01(-1.66%)
Dec 18, 2015
0.9332
0.9371
0.8847
0.8996
348,215
-0.03(-2.89%)
Dec 17, 2015
0.9481
0.9556
0.9257
0.9263
354,617
-0.03(-3.08%)
Dec 16, 2015
0.9705
0.9705
0.9481
0.9558
132,713
+0.00(+0.02%)
Dec 15, 2015
0.9668
0.9705
0.9481
0.9556
165,449
-0.01(-1.16%)
Dec 14, 2015
0.9705
0.9892
0.9593
0.9668
195,415
-0.00(-0.38%)
Dec 11, 2015
0.9705
0.9892
0.9705
0.9705
105,232
-0.01(-0.76%)
Dec 10, 2015
0.9892
0.9892
0.9705
0.9780
81,417
+0.00(+0.00%)
Dec 09, 2015
0.9743
0.9855
0.9668
0.9780
254,592
-0.01(-0.75%)
Dec 08, 2015
1.000
1.008
0.9817
0.9854
71,475
-0.04(-3.55%)
Dec 07, 2015
1.012
1.027
0.9892
1.022
188,978
+0.03(+2.90%)
Dec 04, 2015
1.000
1.008
0.9892
0.9929
76,539
-0.01(-0.75%)
Dec 03, 2015
1.012
1.019
1.000
1.000
18,629
-0.01(-1.11%)
Dec 02, 2015
1.019
1.027
1.012
1.012
50,816
-0.01(-0.73%)
Dec 01, 2015
1.034
1.034
1.015
1.019
35,551
+0.00(+0.00%)
Nov 30, 2015
1.012
1.030
1.012
1.019
45,257
-0.01(-0.73%)
Nov 27, 2015
1.041
1.041
1.008
1.027
8,899
-0.00(-0.36%)
Nov 25, 2015
1.015
1.030
1.030
1.030
124,301
+0.01(+1.10%)
Nov 24, 2015
1.019
1.030
1.012
1.019
51,944
-0.00(-0.36%)
Nov 23, 2015
1.012
1.027
1.000
1.023
101,364
+0.00(+0.00%)
Nov 20, 2015
1.000
1.030
0.9892
1.023
111,986
+0.01(+0.73%)
Nov 19, 2015
1.008
1.019
0.9929
1.015
128,383
+0.03(+3.42%)
Nov 18, 2015
0.9929
1.000
0.9743
0.9817
40,767
-0.01(-1.13%)
Nov 17, 2015
1.000
1.000
0.9743
0.9929
46,264
+0.02(+1.92%)
Nov 16, 2015
1.000
1.008
0.9705
0.9743
158,993
-0.01(-1.14%)
Nov 13, 2015
1.000
1.004
0.9705
0.9855
65,686
-0.01(-1.12%)
Nov 12, 2015
1.005
1.012
0.9855
0.9967
88,679
-0.01(-1.11%)
Nov 11, 2015
0.9705
1.015
0.9668
1.008
228,178
+0.03(+3.45%)
Nov 10, 2015
0.9743
0.9836
0.9743
0.9743
67,529
+0.00(+0.00%)
Nov 09, 2015
1.008
1.000
0.9705
0.9743
74,192
-0.03(-2.61%)
Nov 06, 2015
0.9929
1.000
0.9761
1.000
54,529
+0.01(+0.75%)
Nov 05, 2015
0.9948
1.004
0.9929
0.9929
20,440
-0.00(-0.37%)
Nov 04, 2015
0.9929
1.015
0.9929
0.9967
110,009
+0.00(+0.00%)
Nov 03, 2015
0.9929
1.023
0.9929
0.9967
92,248
+0.00(+0.38%)
Nov 02, 2015
0.9481
1.008
0.9481
0.9929
133,005
+0.03(+3.10%)
Oct 30, 2015
0.9705
0.9929
0.9593
0.9631
109,299
-0.01(-0.77%)
Oct 29, 2015
1.027
1.027
0.9705
0.9705
211,582
-0.03(-2.80%)
Oct 28, 2015
0.9892
1.034
0.9892
0.9985
117,178
+0.00(+0.19%)
Oct 27, 2015
1.008
1.008
0.9855
0.9967
118,016
-0.01(-1.11%)
Oct 26, 2015
1.008
1.030
1.004
1.008
153,118
-0.01(-1.46%)
Oct 23, 2015
1.015
1.027
1.004
1.023
55,083
+0.01(+1.49%)
Oct 22, 2015
1.030
1.030
1.008
1.008
53,939
-0.02(-1.82%)
Oct 21, 2015
1.008
1.041
0.9929
1.027
158,626
+0.03(+2.61%)
Oct 20, 2015
0.9705
1.008
0.9705
1.000
157,766
+0.04(+4.48%)
Oct 19, 2015
0.9929
1.008
0.9369
0.9575
356,361
-0.05(-4.65%)
Oct 16, 2015
0.9967
1.038
0.9892
1.004
75,397
-0.00(-0.37%)
Oct 15, 2015
1.030
1.030
0.9855
1.008
95,095
-0.02(-1.82%)
Oct 14, 2015
1.012
1.027
0.9818
1.027
23,437
+0.03(+3.38%)
Oct 13, 2015
1.009
1.009
0.9817
0.9929
121,834
-0.01(-1.12%)
Oct 12, 2015
1.034
1.034
0.9892
1.004
90,324
-0.02(-1.82%)
Oct 09, 2015
1.000
1.030
1.000
1.023
77,926
+0.01(+1.48%)
Oct 08, 2015
1.015
1.015
1.004
1.008
25,942
-0.01(-0.74%)
Oct 07, 2015
1.041
1.045
1.004
1.015
41,761
-0.01(-1.09%)
Oct 06, 2015
1.030
1.053
0.9929
1.027
172,719
+0.01(+1.48%)
Oct 05, 2015
1.027
1.056
1.008
1.012
112,380
-0.02(-2.17%)
Oct 02, 2015
1.056
1.056
1.015
1.034
72,252
-0.03(-2.46%)
Oct 01, 2015
1.027
1.060
0.9929
1.060
81,837
+0.03(+3.27%)
Sep 30, 2015
1.015
1.027
1.012
1.027
72,534
+0.02(+1.66%)
Sep 29, 2015
1.004
1.012
0.9855
1.010
173,378
+0.02(+1.69%)
Sep 28, 2015
0.9929
1.019
0.9817
0.9929
180,898
-0.01(-1.48%)
Sep 25, 2015
1.008
1.008
0.9825
1.008
49,774
+0.01(+0.75%)
Sep 24, 2015
0.9967
1.000
0.9780
1.000
17,589
+0.01(+0.75%)
Sep 23, 2015
1.004
1.008
0.9909
0.9929
19,689
-0.00(-0.37%)
Sep 22, 2015
0.9892
1.000
0.9780
0.9967
74,034
+0.01(+1.14%)
Sep 21, 2015
0.9855
1.000
0.9705
0.9855
154,937
+0.01(+0.76%)
Sep 18, 2015
0.9780
1.000
0.9705
0.9780
56,696
-0.00(-0.38%)
Sep 17, 2015
0.9780
0.9911
0.9668
0.9817
42,597
-0.00(-0.38%)
Sep 16, 2015
0.9631
1.000
0.9631
0.9855
55,777
+0.02(+2.33%)
Sep 15, 2015
0.9743
0.9892
0.9369
0.9631
138,925
-0.01(-1.53%)
Sep 14, 2015
0.9967
0.9967
0.9780
0.9780
46,371
-0.01(-1.19%)
Sep 11, 2015
0.9855
0.9929
0.9855
0.9898
61,922
+0.00(+0.06%)
Sep 10, 2015
1.008
1.008
0.9892
0.9892
67,023
-0.02(-1.85%)
Sep 09, 2015
1.008
1.008
0.9855
1.008
123,221
+0.01(+1.50%)
Sep 08, 2015
1.008
1.008
0.9780
0.9929
61,510
-0.01(-0.75%)
Sep 04, 2015
0.9892
1.000
1.000
1.000
55,453
+0.01(+1.45%)
Sep 03, 2015
1.000
1.000
0.9743
0.9861
86,767
-0.01(-1.06%)
Sep 02, 2015
1.000
1.000
0.9751
0.9967
40,499
+0.01(+0.75%)
Sep 01, 2015
0.9929
1.004
0.9631
0.9892
121,239
-0.01(-0.93%)
Aug 31, 2015
1.012
1.027
0.9985
0.9985
68,282
-0.02(-2.37%)
Aug 28, 2015
1.019
1.034
1.012
1.023
68,933
-0.00(-0.36%)
Aug 27, 2015
1.045
1.045
0.9892
1.027
114,726
+0.00(+0.37%)
Aug 26, 2015
1.008
1.027
0.9743
1.023
150,166
+0.04(+3.79%)
Aug 25, 2015
0.9855
1.027
0.9407
0.9855
344,960
+0.00(+0.38%)
Aug 24, 2015
0.9929
1.012
0.9519
0.9817
506,187
-0.03(-2.59%)
Aug 21, 2015
1.034
1.034
1.004
1.008
196,133
-0.04(-3.63%)
Aug 20, 2015
1.060
1.060
1.045
1.046
109,698
-0.02(-1.70%)
Aug 19, 2015
1.064
1.079
1.042
1.064
100,043
+0.01(+0.71%)
Aug 18, 2015
1.053
1.079
1.030
1.056
212,048
+0.01(+1.07%)
Aug 17, 2015
1.049
1.053
1.030
1.045
101,329
+0.03(+2.94%)
Aug 14, 2015
1.000
1.049
1.000
1.015
60,696
+0.00(+0.37%)
Aug 13, 2015
1.008
1.038
1.004
1.012
61,818
+0.00(+0.00%)
Aug 12, 2015
0.9929
1.030
0.9929
1.012
92,317
+0.02(+1.88%)
Aug 11, 2015
1.008
1.012
0.9705
0.9929
227,851
-0.01(-1.48%)
Aug 10, 2015
1.064
1.071
1.008
1.008
307,948
-0.07(-6.57%)
Aug 07, 2015
1.109
1.109
1.079
1.079
126,666
-0.02(-2.03%)
Aug 06, 2015
1.094
1.109
1.090
1.101
73,509
+0.01(+0.68%)
Aug 05, 2015
1.079
1.105
1.079
1.094
154,503
+0.01(+0.69%)
Aug 04, 2015
1.101
1.105
1.083
1.086
158,336
-0.02(-1.69%)
Aug 03, 2015
1.094
1.116
1.094
1.105
154,923
+0.01(+1.02%)
Jul 31, 2015
1.086
1.116
1.083
1.094
84,283
+0.00(+0.34%)
Jul 30, 2015
1.075
1.097
1.071
1.090
165,931
+0.01(+1.39%)
Jul 29, 2015
1.083
1.086
1.064
1.075
230,643
+0.03(+2.86%)
Jul 28, 2015
1.049
1.075
1.045
1.045
138,839
-0.00(-0.36%)
Jul 27, 2015
1.053
1.060
1.034
1.049
145,325
+0.00(+0.36%)
Jul 24, 2015
1.056
1.056
1.027
1.045
95,741
+0.00(+0.00%)
Jul 23, 2015
1.045
1.075
1.038
1.045
135,102
-0.01(-1.06%)
Jul 22, 2015
1.071
1.071
1.045
1.056
88,489
-0.01(-1.39%)
Jul 21, 2015
1.053
1.083
1.052
1.071
142,389
+0.03(+2.87%)
Jul 20, 2015
1.045
1.079
1.038
1.041
480,971
+0.00(+0.00%)
Jul 17, 2015
1.045
1.056
1.023
1.041
169,355
+0.01(+0.72%)
Jul 16, 2015
1.030
1.045
1.023
1.034
118,600
+0.01(+1.10%)
Jul 15, 2015
1.049
1.055
1.019
1.023
146,230
-0.03(-2.49%)
Jul 14, 2015
1.027
1.064
1.025
1.049
368,296
+0.03(+2.55%)
Jul 13, 2015
0.9780
1.027
0.9780
1.023
192,056
+0.04(+4.58%)
Jul 10, 2015
0.9705
0.9780
0.9668
0.9780
219,568
+0.00(+0.38%)
Jul 09, 2015
0.9817
0.9817
0.9519
0.9743
362,643
-0.00(-0.38%)
Jul 08, 2015
0.9855
0.9855
0.9705
0.9780
172,969
+0.00(+0.00%)
Jul 07, 2015
0.9855
0.9855
0.9631
0.9780
177,115
+0.00(+0.00%)
Jul 06, 2015
0.9519
0.9892
0.9519
0.9780
262,551
-0.00(-0.38%)
Jul 02, 2015
0.9817
0.9817
0.9817
0.9817
91,082
+0.00(+0.00%)
Jul 01, 2015
0.9780
0.9817
0.9705
0.9817
124,046
+0.01(+1.15%)
Jun 30, 2015
0.9631
0.9854
0.9631
0.9705
99,119
+0.00(+0.00%)
Jun 29, 2015
0.9855
0.9855
0.9705
0.9705
143,182
-0.01(-1.14%)
Jun 26, 2015
0.9780
0.9817
0.9631
0.9817
80,787
+0.00(+0.38%)
Jun 25, 2015
0.9631
0.9780
0.9631
0.9780
146,139
+0.01(+1.42%)
Jun 24, 2015
0.9631
0.9749
0.9631
0.9643
142,268
+0.00(+0.12%)
Jun 23, 2015
0.9743
0.9743
0.9631
0.9631
83,070
-0.01(-1.15%)
Jun 22, 2015
0.9817
0.9817
0.9631
0.9743
180,186
+0.00(+0.38%)
Jun 19, 2015
0.9743
0.9855
0.9705
0.9705
113,639
-0.00(-0.38%)
Jun 18, 2015
0.9929
1.000
0.9743
0.9743
297,597
-0.02(-1.88%)
Jun 17, 2015
0.9929
0.9967
0.9929
0.9929
131,119
+0.00(+0.00%)
Jun 16, 2015
1.004
1.004
0.9929
0.9929
119,790
-0.01(-0.75%)
Jun 15, 2015
0.9929
1.000
0.9929
1.000
223,546
+0.02(+2.29%)
Jun 12, 2015
0.9705
0.9817
0.9593
0.9780
147,642
+0.01(+0.77%)
Jun 11, 2015
0.9705
0.9817
0.9631
0.9705
129,482
-0.01(-0.76%)
Jun 10, 2015
0.9855
0.9855
0.9631
0.9780
132,742
+0.00(+0.38%)
Jun 09, 2015
1.008
1.000
0.9705
0.9743
182,969
-0.03(-2.61%)
Jun 08, 2015
0.9892
1.008
0.9631
1.000
294,449
+0.01(+1.45%)
Jun 05, 2015
0.9892
0.9892
0.9817
0.9861
148,253
-0.00(-0.32%)
Jun 04, 2015
1.004
1.004
0.9817
0.9892
190,138
-0.01(-0.75%)
Jun 03, 2015
0.9780
1.004
0.9705
0.9967
203,173
+0.03(+2.69%)
Jun 02, 2015
0.9631
0.9748
0.9556
0.9705
175,682
+0.01(+0.78%)
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.