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
Moneta Porcupine Min
(TSX:
ME
)
N/A
UNCHANGED
Last Price
Updated: 3:54 PM EST, Feb 8, 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, 2010
0.2900
0.2900
0.2900
0.2900
30,100
+0.00(+0.00%)
May 28, 2010
0.2700
0.2900
0.2700
0.2900
204,200
+0.00(+0.00%)
May 27, 2010
0.2900
0.2900
0.2900
0.2900
3,000
+0.01(+1.75%)
May 26, 2010
0.2750
0.2850
0.2650
0.2850
6,800
+0.01(+3.64%)
May 25, 2010
0.2900
0.2900
0.2700
0.2750
31,500
-0.01(-1.79%)
May 21, 2010
0.2700
0.2800
0.2700
0.2800
119,000
-0.01(-3.45%)
May 20, 2010
0.2900
0.3050
0.2900
0.2900
157,623
+0.00(+0.00%)
May 19, 2010
0.3000
0.3000
0.2800
0.2900
249,350
-0.03(-7.94%)
May 18, 2010
0.3000
0.3150
0.2950
0.3150
106,793
+0.02(+6.78%)
May 17, 2010
0.3450
0.3450
0.2950
0.2950
649,237
-0.05(-13.24%)
May 14, 2010
0.3000
0.3550
0.3000
0.3400
791,433
+0.04(+13.33%)
May 13, 2010
0.3050
0.3050
0.3000
0.3000
21,129
-0.02(-6.25%)
May 12, 2010
0.3100
0.3200
0.2950
0.3200
123,753
+0.01(+3.23%)
May 11, 2010
0.3150
0.3100
0.2700
0.3100
475,050
-0.01(-1.59%)
May 10, 2010
0.3150
0.3200
0.3150
0.3150
163,587
+0.02(+5.00%)
May 07, 2010
0.3150
0.3200
0.3000
0.3000
166,100
+0.00(+0.00%)
May 06, 2010
0.2800
0.3200
0.2800
0.3000
489,518
+0.02(+5.26%)
May 05, 2010
0.2800
0.2850
0.2700
0.2850
89,500
-0.01(-3.39%)
May 04, 2010
0.3100
0.3100
0.2850
0.2950
212,200
-0.02(-4.84%)
May 03, 2010
0.3000
0.3100
0.2900
0.3100
190,300
+0.01(+3.33%)
Apr 30, 2010
0.2850
0.3000
0.2850
0.3000
329,500
+0.02(+5.26%)
Apr 29, 2010
0.2900
0.2900
0.2850
0.2850
68,393
-0.01(-1.72%)
Apr 28, 2010
0.2950
0.2950
0.2900
0.2900
136,000
-0.01(-3.33%)
Apr 27, 2010
0.2950
0.3000
0.2900
0.3000
57,800
+0.01(+1.69%)
Apr 26, 2010
0.3050
0.3050
0.2950
0.2950
64,900
+0.01(+1.72%)
Apr 23, 2010
0.2900
0.3050
0.2800
0.2900
138,000
+0.01(+3.57%)
Apr 22, 2010
0.2750
0.3000
0.2700
0.2800
536,200
+0.01(+1.82%)
Apr 21, 2010
0.2700
0.2850
0.2700
0.2750
198,500
-0.01(-3.51%)
Apr 20, 2010
0.2800
0.2850
0.2700
0.2850
324,250
+0.00(+1.79%)
Apr 19, 2010
0.2800
0.2900
0.2800
0.2800
113,725
-0.00(-1.75%)
Apr 16, 2010
0.2950
0.2950
0.2800
0.2850
74,100
-0.02(-5.00%)
Apr 15, 2010
0.2900
0.3050
0.2800
0.3000
133,512
+0.01(+1.69%)
Apr 14, 2010
0.2900
0.2950
0.2900
0.2950
51,000
+0.01(+1.72%)
Apr 13, 2010
0.2950
0.2950
0.2850
0.2900
191,000
-0.01(-1.69%)
Apr 12, 2010
0.3100
0.3100
0.2950
0.2950
99,400
-0.01(-3.28%)
Apr 09, 2010
0.3000
0.3100
0.3000
0.3050
94,417
-0.01(-1.61%)
Apr 08, 2010
0.3000
0.3100
0.3000
0.3100
390,933
+0.01(+3.33%)
Apr 07, 2010
0.3000
0.3100
0.3000
0.3000
238,600
+0.01(+3.45%)
Apr 06, 2010
0.3000
0.3050
0.2900
0.2900
263,000
+0.00(+0.00%)
Apr 05, 2010
0.3000
0.3050
0.2900
0.2900
2,127,699
-0.02(-4.92%)
Apr 01, 2010
0.3050
0.3050
0.3050
0
-0.01(-1.61%)
Mar 31, 2010
0.3100
0.3150
0.3100
0.3100
113,500
-0.01(-3.13%)
Mar 30, 2010
0.3250
0.3300
0.2750
0.3200
224,029
+0.02(+6.67%)
Mar 29, 2010
0.3250
0.3250
0.3000
0.3000
98,100
-0.01(-3.23%)
Mar 26, 2010
0.3500
0.3500
0.3100
0.3100
296,100
-0.04(-11.43%)
Mar 25, 2010
0.3300
0.3500
0.3150
0.3500
713,100
+0.02(+6.06%)
Mar 24, 2010
0.3200
0.3350
0.3200
0.3300
455,500
+0.02(+6.45%)
Mar 23, 2010
0.3050
0.3100
0.3000
0.3100
450,945
+0.01(+1.64%)
Mar 22, 2010
0.3100
0.3150
0.3000
0.3050
206,500
-0.02(-4.69%)
Mar 19, 2010
0.3200
0.3200
0.3100
0.3200
56,000
+0.00(+0.00%)
Mar 18, 2010
0.3200
0.3300
0.3100
0.3200
78,565
+0.00(+0.00%)
Mar 17, 2010
0.3200
0.3200
0.3200
0.3200
500
-0.01(-3.03%)
Mar 16, 2010
0.3350
0.3350
0.3250
0.3300
133,625
-0.01(-1.49%)
Mar 15, 2010
0.3300
0.3350
0.3350
0.3350
137,310
+0.00(+0.00%)
Mar 12, 2010
0.3500
0.3600
0.3350
0.3350
149,500
-0.02(-5.63%)
Mar 11, 2010
0.3400
0.3600
0.3350
0.3550
470,491
+0.02(+5.97%)
Mar 10, 2010
0.3400
0.3450
0.3300
0.3350
363,100
+0.01(+1.52%)
Mar 09, 2010
0.3300
0.3350
0.3150
0.3300
146,100
+0.00(+0.00%)
Mar 08, 2010
0.3450
0.3450
0.3300
0.3300
189,055
-0.02(-5.71%)
Mar 05, 2010
0.3500
0.3700
0.3350
0.3500
579,300
+0.00(+0.00%)
Mar 04, 2010
0.3500
0.3500
0.3300
0.3500
178,500
+0.00(+0.00%)
Mar 03, 2010
0.3400
0.3500
0.3300
0.3500
162,740
+0.01(+2.94%)
Mar 02, 2010
0.3100
0.3500
0.3100
0.3400
115,000
+0.03(+7.94%)
Mar 01, 2010
0.3100
0.3150
0.3100
0.3150
32,500
+0.01(+3.28%)
Feb 26, 2010
0.3100
0.3100
0.3050
0.3050
25,500
+0.00(+0.00%)
Feb 25, 2010
0.3000
0.3100
0.2950
0.3050
97,545
-0.01(-3.17%)
Feb 24, 2010
0.3050
0.3150
0.2900
0.3150
72,900
+0.01(+1.61%)
Feb 23, 2010
0.3000
0.3200
0.3000
0.3100
281,000
-0.01(-3.13%)
Feb 22, 2010
0.3000
0.3200
0.3000
0.3200
127,500
+0.02(+6.67%)
Feb 19, 2010
0.3000
0.3100
0.3000
0.3000
162,304
-0.01(-1.64%)
Feb 18, 2010
0.3050
0.3150
0.3000
0.3050
92,561
-0.01(-1.61%)
Feb 17, 2010
0.3100
0.3200
0.3050
0.3100
171,200
-0.01(-1.59%)
Feb 16, 2010
0.3100
0.3200
0.3100
0.3150
58,500
-0.01(-1.56%)
Feb 12, 2010
0.3200
0.3200
0.3200
0
-0.03(-8.57%)
Feb 11, 2010
0.3200
0.3500
0.3200
0.3500
363,961
+0.02(+7.69%)
Feb 10, 2010
0.3400
0.3400
0.3250
0.3250
123,850
-0.01(-1.52%)
Feb 09, 2010
0.3300
0.3400
0.3200
0.3300
311,000
+0.02(+4.76%)
Feb 08, 2010
0.3100
0.3200
0.3100
0.3150
83,500
+0.01(+3.28%)
Feb 05, 2010
0.2900
0.3100
0.2900
0.3050
239,000
-0.01(-3.17%)
Feb 04, 2010
0.2750
0.3150
0.2750
0.3150
2,212,914
+0.04(+14.55%)
Feb 03, 2010
0.2700
0.2950
0.2700
0.2750
382,500
+0.02(+5.77%)
Feb 02, 2010
0.2500
0.2800
0.2500
0.2600
246,757
+0.01(+1.96%)
Feb 01, 2010
0.2600
0.2600
0.2200
0.2550
333,280
-0.01(-1.92%)
Jan 29, 2010
0.2800
0.2800
0.2500
0.2600
17,500
-0.02(-7.14%)
Jan 28, 2010
0.2700
0.2850
0.2600
0.2800
121,000
+0.00(+0.00%)
Jan 27, 2010
0.2900
0.2900
0.2500
0.2800
397,100
-0.01(-5.08%)
Jan 26, 2010
0.3000
0.3000
0.2800
0.2950
66,000
-0.01(-3.28%)
Jan 25, 2010
0.2850
0.3050
0.2850
0.3050
139,167
+0.01(+1.67%)
Jan 22, 2010
0.3000
0.3000
0.2850
0.3000
97,000
-0.01(-1.64%)
Jan 21, 2010
0.3000
0.3150
0.2650
0.3050
672,100
+0.01(+3.39%)
Jan 20, 2010
0.3000
0.3100
0.2900
0.2950
370,400
-0.01(-1.67%)
Jan 19, 2010
0.3050
0.3050
0.2800
0.3000
581,680
-0.02(-4.76%)
Jan 18, 2010
0.3100
0.3200
0.3050
0.3150
56,200
-0.01(-1.56%)
Jan 15, 2010
0.3100
0.3250
0.2900
0.3200
251,002
+0.02(+4.92%)
Jan 14, 2010
0.3450
0.3450
0.3050
0.3050
437,000
-0.04(-11.59%)
Jan 13, 2010
0.3800
0.3800
0.3400
0.3450
318,656
-0.04(-9.21%)
Jan 12, 2010
0.3850
0.3950
0.3750
0.3800
173,500
-0.01(-2.56%)
Jan 11, 2010
0.3700
0.3900
0.3700
0.3900
241,930
+0.03(+6.85%)
Jan 08, 2010
0.3800
0.3800
0.3650
0.3650
81,920
-0.02(-3.95%)
Jan 07, 2010
0.3800
0.3950
0.3600
0.3800
295,700
-0.01(-2.56%)
Jan 06, 2010
0.3900
0.3900
0.3750
0.3900
373,550
+0.00(+0.00%)
Jan 05, 2010
0.3800
0.3950
0.3650
0.3900
618,450
+0.01(+1.30%)
Jan 04, 2010
0.3650
0.3900
0.3550
0.3850
419,000
+0.02(+5.48%)
Dec 31, 2009
0.3650
0.3650
0.3650
0
+0.04(+14.06%)
Dec 30, 2009
0.3000
0.3250
0.2900
0.3200
428,100
+0.02(+4.92%)
Dec 29, 2009
0.3050
0.3250
0.3050
0.3050
248,000
+0.00(+0.00%)
Dec 24, 2009
0.3050
0.3050
0.2850
0.3050
77,500
+0.00(+0.00%)
Dec 23, 2009
0.2900
0.3050
0.2800
0.3050
353,286
+0.02(+7.02%)
Dec 22, 2009
0.3050
0.3050
0.2700
0.2850
400,440
-0.02(-6.56%)
Dec 21, 2009
0.3300
0.3300
0.2950
0.3050
251,704
-0.02(-6.15%)
Dec 18, 2009
0.2900
0.3250
0.2900
0.3250
1,646,300
+0.04(+12.07%)
Dec 17, 2009
0.3000
0.3050
0.2900
0.2900
103,383
-0.02(-6.45%)
Dec 16, 2009
0.3000
0.3250
0.3000
0.3100
144,920
+0.02(+6.90%)
Dec 15, 2009
0.3200
0.3200
0.2850
0.2900
156,300
-0.03(-9.38%)
Dec 14, 2009
0.3150
0.3300
0.3100
0.3200
93,500
-0.01(-3.03%)
Dec 11, 2009
0.3450
0.3450
0.2900
0.3300
292,900
+0.00(+0.00%)
Dec 10, 2009
0.3400
0.3550
0.3300
0.3300
123,700
-0.01(-2.94%)
Dec 09, 2009
0.3600
0.3650
0.3300
0.3400
140,400
-0.02(-5.56%)
Dec 08, 2009
0.3900
0.4000
0.3350
0.3600
630,650
-0.03(-7.69%)
Dec 07, 2009
0.3600
0.3900
0.3600
0.3900
435,200
+0.00(+0.00%)
Dec 04, 2009
0.4000
0.4000
0.3500
0.3900
444,112
-0.02(-4.88%)
Dec 03, 2009
0.3400
0.4350
0.3400
0.4100
1,001,874
+0.06(+17.14%)
Dec 02, 2009
0.3400
0.3500
0.3100
0.3500
920,035
+0.01(+4.48%)
Dec 01, 2009
0.2950
0.3350
0.2950
0.3350
674,400
+0.03(+8.06%)
Nov 30, 2009
0.3150
0.3250
0.2800
0.3100
575,300
-0.03(-8.82%)
Nov 27, 2009
0.3300
0.3400
0.3100
0.3400
243,200
-0.01(-2.86%)
Nov 26, 2009
0.3250
0.3500
0.3250
0.3500
216,950
+0.00(+0.00%)
Nov 25, 2009
0.3200
0.3500
0.3150
0.3500
533,053
+0.03(+9.37%)
Nov 24, 2009
0.3400
0.3500
0.3200
0.3200
871,500
-0.02(-5.88%)
Nov 23, 2009
0.3300
0.3500
0.3300
0.3400
636,500
+0.04(+13.33%)
Nov 20, 2009
0.3350
0.3350
0.2900
0.3000
741,470
-0.04(-10.45%)
Nov 19, 2009
0.3100
0.3500
0.3000
0.3350
603,900
+0.02(+4.69%)
Nov 18, 2009
0.3500
0.3500
0.3100
0.3200
695,570
-0.03(-8.57%)
Nov 17, 2009
0.2800
0.3500
0.2750
0.3500
1,282,900
+0.07(+25.00%)
Nov 16, 2009
0.2450
0.2900
0.2450
0.2800
917,600
+0.03(+12.00%)
Nov 13, 2009
0.2300
0.2500
0.2200
0.2500
253,000
+0.03(+13.64%)
Nov 12, 2009
0.2200
0.2300
0.2150
0.2200
159,565
-0.01(-2.22%)
Nov 11, 2009
0.2350
0.2350
0.2150
0.2250
780,600
+0.00(+0.00%)
Nov 10, 2009
0.2450
0.2600
0.2100
0.2250
432,063
-0.01(-6.25%)
Nov 09, 2009
0.2550
0.2600
0.2300
0.2400
777,179
-0.01(-2.04%)
Nov 06, 2009
0.2050
0.2700
0.2050
0.2450
1,552,954
+0.05(+28.95%)
Nov 05, 2009
0.1900
0.2000
0.1900
0.1900
251,912
-0.01(-5.00%)
Nov 04, 2009
0.1900
0.2000
0.1900
0.2000
218,000
+0.01(+2.56%)
Nov 03, 2009
0.1800
0.1950
0.1800
0.1950
540,250
+0.02(+11.43%)
Nov 02, 2009
0.1750
0.1750
0.1750
0.1750
41,000
+0.00(+2.94%)
Oct 30, 2009
0.1800
0.1800
0.1700
0.1700
170,500
-0.01(-5.56%)
Oct 29, 2009
0.1750
0.1800
0.1750
0.1800
229,500
+0.01(+2.86%)
Oct 28, 2009
0.1900
0.1900
0.1750
0.1750
189,500
-0.01(-5.41%)
Oct 27, 2009
0.1900
0.2000
0.1850
0.1850
162,300
-0.01(-5.13%)
Oct 26, 2009
0.1900
0.1950
0.1900
0.1950
85,000
-0.01(-2.50%)
Oct 23, 2009
0.1850
0.2000
0.1850
0.2000
265,585
+0.01(+2.56%)
Oct 22, 2009
0.1750
0.1950
0.1750
0.1950
405,000
+0.01(+5.41%)
Oct 21, 2009
0.1800
0.1850
0.1700
0.1850
123,500
+0.01(+5.71%)
Oct 20, 2009
0.1700
0.1750
0.1700
0.1750
46,500
+0.00(+2.94%)
Oct 19, 2009
0.1700
0.1700
0.1700
0.1700
2,000
-0.00(-2.86%)
Oct 16, 2009
0.1700
0.1750
0.1700
0.1750
41,000
+0.00(+0.00%)
Oct 15, 2009
0.1700
0.1750
0.1700
0.1750
42,088
+0.00(+0.00%)
Oct 14, 2009
0.1900
0.1900
0.1750
0.1750
44,000
-0.01(-2.78%)
Oct 13, 2009
0.1950
0.1950
0.1750
0.1800
191,631
+0.00(+0.00%)
Oct 09, 2009
0.1750
0.1900
0.1600
0.1800
428,930
+0.00(+0.00%)
Oct 08, 2009
0.1700
0.1800
0.1700
0.1800
128,060
+0.02(+12.50%)
Oct 07, 2009
0.1650
0.1650
0.1600
0.1600
11,000
+0.01(+6.67%)
Oct 06, 2009
0.1650
0.1700
0.1500
0.1500
176,000
-0.01(-6.25%)
Oct 05, 2009
0.1500
0.1600
0.1500
0.1600
61,500
+0.01(+3.23%)
Oct 02, 2009
0.1500
0.1700
0.1500
0.1550
33,000
+0.00(+0.00%)
Oct 01, 2009
0.1550
0.1550
0.1550
0.1550
10,000
-0.01(-3.13%)
Sep 30, 2009
0.1550
0.1600
0.1500
0.1600
41,000
+0.01(+3.23%)
Sep 29, 2009
0.1550
0.1550
0.1550
0.1550
6,500
+0.00(+0.00%)
Sep 28, 2009
0.1550
0.1550
0.1550
0.1550
3,000
+0.00(+0.00%)
Sep 25, 2009
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Sep 24, 2009
0.1600
0.1600
0.1550
0.1550
27,000
+0.00(+0.00%)
Sep 23, 2009
0.1600
0.1600
0.1550
0.1550
43,000
-0.02(-8.82%)
Sep 22, 2009
0.1700
0.1700
0.1700
0.1700
9,000
+0.00(+0.00%)
Sep 21, 2009
0.1600
0.1700
0.1600
0.1700
22,500
+0.02(+9.68%)
Sep 18, 2009
0.1750
0.1750
0.1550
0.1550
39,389
+0.01(+3.33%)
Sep 17, 2009
0.1800
0.1800
0.1500
0.1500
97,745
-0.02(-14.29%)
Sep 16, 2009
0.1800
0.1800
0.1700
0.1750
117,705
-0.01(-2.78%)
Sep 15, 2009
0.1700
0.1800
0.1600
0.1800
135,000
+0.01(+2.86%)
Sep 14, 2009
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Sep 11, 2009
0.1550
0.1750
0.1550
0.1750
82,860
+0.02(+16.67%)
Sep 10, 2009
0.1550
0.1600
0.1500
0.1500
72,500
+0.00(+0.00%)
Sep 09, 2009
0.1500
0.1500
0.1500
0.1500
1,750
+0.00(+0.00%)
Sep 08, 2009
0.1600
0.1600
0.1500
0.1500
40,450
-0.01(-6.25%)
Sep 04, 2009
0.1550
0.1600
0.1550
0.1600
16,500
+0.01(+6.67%)
Sep 03, 2009
0.1600
0.1600
0.1500
0.1500
21,000
-0.01(-6.25%)
Sep 02, 2009
0.1500
0.1600
0.1500
0.1600
82,000
+0.01(+3.23%)
Sep 01, 2009
0.1550
0.1550
0.1550
0.1550
7,500
+0.00(+0.00%)
Aug 31, 2009
0.1550
0.1550
0.1550
0.1550
7,500
+0.00(+0.00%)
Aug 28, 2009
0.1500
0.1550
0.1500
0.1550
10,300
-0.01(-3.13%)
Aug 27, 2009
0.1700
0.1750
0.1600
0.1600
130,000
-0.01(-8.57%)
Aug 26, 2009
0.1500
0.1750
0.1450
0.1750
28,800
+0.01(+9.37%)
Aug 25, 2009
0.1600
0.1600
0.1500
0.1600
23,500
+0.01(+6.67%)
Aug 24, 2009
0.1550
0.1550
0.1500
0.1500
50,800
+0.01(+3.45%)
Aug 21, 2009
0.1500
0.1500
0.1450
0.1450
91,400
+0.00(+3.57%)
Aug 20, 2009
0.1550
0.1550
0.1400
0.1400
52,000
-0.03(-17.65%)
Aug 19, 2009
0.1700
0.1750
0.1700
0.1700
55,000
+0.00(+0.00%)
Aug 18, 2009
0.1700
0.1700
0.1700
0.1700
2,700
+0.01(+3.03%)
Aug 17, 2009
0.1700
0.1700
0.1600
0.1650
17,000
-0.01(-5.71%)
Aug 14, 2009
0.1700
0.1750
0.1700
0.1750
27,000
+0.02(+16.67%)
Aug 13, 2009
0.1750
0.1750
0.1500
0.1500
70,591
-0.02(-14.29%)
Aug 12, 2009
0.1500
0.1800
0.1500
0.1750
83,310
+0.00(+2.94%)
Aug 11, 2009
0.1500
0.1700
0.1500
0.1700
50,700
+0.00(+0.00%)
Aug 10, 2009
0.1600
0.1700
0.1500
0.1700
74,600
+0.01(+6.25%)
Aug 07, 2009
0.1600
0.1750
0.1600
0.1600
22,950
-0.01(-8.57%)
Aug 06, 2009
0.1700
0.1750
0.1700
0.1750
46,450
+0.00(+2.94%)
Aug 05, 2009
0.1700
0.1700
0.1650
0.1700
99,000
+0.00(+0.00%)
Aug 04, 2009
0.1600
0.1700
0.1600
0.1700
182,960
+0.01(+6.25%)
Jul 31, 2009
0.1700
0.1700
0.1400
0.1600
74,000
+0.00(+0.00%)
Jul 30, 2009
0.1600
0.1650
0.1600
0.1600
63,501
+0.00(+0.00%)
Jul 29, 2009
0.1500
0.1600
0.1450
0.1600
51,500
+0.01(+6.67%)
Jul 28, 2009
0.1350
0.1500
0.1350
0.1500
11,500
+0.01(+11.11%)
Jul 27, 2009
0.1400
0.1400
0.1350
0.1350
11,000
-0.01(-10.00%)
Jul 24, 2009
0.1800
0.1800
0.1500
0.1500
44,000
-0.02(-11.76%)
Jul 23, 2009
0.1500
0.1700
0.1500
0.1700
129,500
+0.02(+13.33%)
Jul 22, 2009
0.1300
0.1500
0.1300
0.1500
2,300
+0.02(+15.38%)
Jul 21, 2009
0.1400
0.1400
0.1300
0.1300
10,000
-0.02(-13.33%)
Jul 20, 2009
0.1400
0.1500
0.1400
0.1500
11,400
+0.02(+15.38%)
Jul 17, 2009
0.1400
0.1400
0.1300
0.1300
7,000
-0.01(-7.14%)
Jul 16, 2009
0.1300
0.1400
0.1300
0.1400
60,200
+0.01(+7.69%)
Jul 15, 2009
0.1300
0.1300
0.1300
0.1300
8,000
+0.00(+0.00%)
Jul 14, 2009
0.1300
0.1300
0.1300
0.1300
30,000
+0.00(+0.00%)
Jul 13, 2009
0.1300
0.1300
0.1300
0.1300
15,100
+0.00(+0.00%)
Jul 10, 2009
0.1500
0.1500
0.1300
0.1300
76,000
-0.02(-13.33%)
Jul 09, 2009
0.1500
0.1500
0.1500
0.1500
102,000
+0.02(+15.38%)
Jul 08, 2009
0.1300
0.1300
0.1250
0.1300
70,778
-0.02(-13.33%)
Jul 07, 2009
0.1300
0.1500
0.1300
0.1500
50,500
+0.01(+7.14%)
Jul 06, 2009
0.1400
0.1400
0.1400
0.1400
10,000
-0.01(-6.67%)
Jul 03, 2009
0.1500
0.1500
0.1500
0.1500
10,000
+0.00(+0.00%)
Jul 02, 2009
0.1800
0.1800
0.1500
0.1500
26,000
-0.02(-11.76%)
Jun 30, 2009
0.1600
0.1700
0.1200
0.1700
58,000
+0.01(+3.03%)
Jun 29, 2009
0.1750
0.1750
0.1650
0.1650
88,225
-0.01(-8.33%)
Jun 26, 2009
0.1500
0.1900
0.1500
0.1800
218,250
+0.04(+24.14%)
Jun 25, 2009
0.1450
0.1500
0.1450
0.1450
166,500
+0.00(+0.00%)
Jun 24, 2009
0.1450
0.1450
0.1400
0.1450
44,000
+0.00(+3.57%)
Jun 23, 2009
0.1400
0.1500
0.1400
0.1400
43,430
+0.01(+7.69%)
Jun 22, 2009
0.1300
0.1300
0.1050
0.1300
67,445
+0.00(+0.00%)
Jun 19, 2009
0.1350
0.1350
0.1300
0.1300
5,000
+0.00(+0.00%)
Jun 18, 2009
0.1300
0.1300
0.1300
0.1300
13,000
-0.01(-3.70%)
Jun 17, 2009
0.1350
0.1350
0.1350
0.1350
0
+0.00(+0.00%)
Jun 16, 2009
0.1300
0.1450
0.1300
0.1350
54,350
+0.01(+8.00%)
Jun 15, 2009
0.1250
0.1300
0.1250
0.1250
117,500
+0.00(+0.00%)
Jun 12, 2009
0.1100
0.1250
0.1100
0.1250
155,650
+0.02(+25.00%)
Jun 11, 2009
0.1100
0.1100
0.1000
0.1000
111,000
+0.00(+0.00%)
Jun 10, 2009
0.1100
0.1100
0.1000
0.1000
111,000
+0.00(+0.00%)
Jun 09, 2009
0.1100
0.1100
0.1000
0.1000
111,000
-0.02(-16.67%)
Jun 08, 2009
0.1100
0.1250
0.1100
0.1200
98,000
-0.01(-4.00%)
Jun 05, 2009
0.1200
0.1250
0.1000
0.1250
73,000
+0.01(+4.17%)
Jun 04, 2009
0.1200
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jun 03, 2009
0.1100
0.1200
0.1100
0.1200
5,000
+0.00(+0.00%)
Jun 02, 2009
0.1200
0.1200
0.1000
0.1200
18,600
-0.01(-4.00%)
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.