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
Heliostar Metals Ltd
(TSV:
RGC
)
0.2700
+0.0150 (+5.88%)
Streaming Delayed Price
Updated: 10:59 AM EDT, Jun 14, 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 30, 2008
0.2400
0.2550
0.2350
0.2500
103,710
+0.01(+4.17%)
May 29, 2008
0.2500
0.2650
0.2400
0.2400
48,500
-0.03(-9.43%)
May 28, 2008
0.2700
0.2700
0.2350
0.2650
128,000
-0.02(-5.36%)
May 27, 2008
0.2750
0.3000
0.2500
0.2800
122,700
-0.01(-3.45%)
May 26, 2008
0.2850
0.2900
0.2750
0.2900
21,000
-0.01(-3.33%)
May 23, 2008
0.2800
0.3000
0.2700
0.3000
109,500
+0.03(+11.11%)
May 22, 2008
0.3000
0.3100
0.2700
0.2700
72,000
-0.02(-6.90%)
May 21, 2008
0.2900
0.3100
0.2500
0.2900
154,500
+0.01(+3.57%)
May 20, 2008
0.2500
0.2800
0.2450
0.2800
177,000
+0.05(+19.15%)
May 19, 2008
0.2500
0.2650
0.2350
0.2350
193,833
+0.00(+0.00%)
May 16, 2008
0.2500
0.2650
0.2350
0.2350
193,833
-0.02(-6.00%)
May 15, 2008
0.2350
0.2500
0.2350
0.2500
47,500
+0.00(+0.00%)
May 14, 2008
0.2250
0.2500
0.2250
0.2500
13,333
+0.01(+4.17%)
May 13, 2008
0.2400
0.2400
0.2250
0.2400
93,666
+0.02(+9.09%)
May 12, 2008
0.2400
0.2400
0.2200
0.2200
177,000
-0.01(-4.35%)
May 09, 2008
0.2300
0.2300
0.2100
0.2300
96,500
+0.00(+0.00%)
May 08, 2008
0.2350
0.2400
0.2100
0.2300
76,500
-0.01(-6.12%)
May 07, 2008
0.2350
0.2450
0.2350
0.2450
24,500
-0.01(-2.00%)
May 06, 2008
0.2400
0.2500
0.2350
0.2500
111,000
+0.01(+4.17%)
May 05, 2008
0.2700
0.2700
0.2400
0.2400
54,700
+0.00(+0.00%)
May 02, 2008
0.2550
0.2750
0.2400
0.2400
85,500
+0.02(+9.09%)
May 01, 2008
0.2600
0.2600
0.2200
0.2200
182,500
-0.03(-12.00%)
Apr 30, 2008
0.2350
0.2600
0.2300
0.2500
317,500
+0.02(+11.11%)
Apr 29, 2008
0.2800
0.2800
0.2200
0.2250
390,600
-0.06(-22.41%)
Apr 28, 2008
0.3250
0.3400
0.2800
0.2900
467,500
-0.05(-14.71%)
Apr 25, 2008
0.3750
0.3750
0.3250
0.3400
187,000
-0.02(-5.56%)
Apr 24, 2008
0.4000
0.4000
0.3350
0.3600
163,000
+0.01(+2.86%)
Apr 23, 2008
0.3400
0.3800
0.3000
0.3500
125,800
-0.01(-1.41%)
Apr 22, 2008
0.3800
0.3800
0.3000
0.3550
281,397
-0.04(-8.97%)
Apr 21, 2008
0.3900
0.3900
0.3800
0.3900
148,833
+0.00(+0.00%)
Apr 18, 2008
0.3900
0.3900
0.3800
0.3900
94,120
-0.01(-2.50%)
Apr 17, 2008
0.3900
0.4100
0.3900
0.4000
284,500
-0.01(-1.23%)
Apr 16, 2008
0.4000
0.4200
0.3950
0.4050
260,256
-0.03(-6.90%)
Apr 15, 2008
0.4400
0.4550
0.4050
0.4350
256,250
-0.01(-2.25%)
Apr 14, 2008
0.4600
0.4900
0.4150
0.4450
1,951,483
+0.04(+11.25%)
Apr 11, 2008
0.3900
0.4000
0.3500
0.4000
157,750
+0.01(+2.56%)
Apr 10, 2008
0.3700
0.3900
0.3700
0.3900
48,000
+0.03(+6.85%)
Apr 09, 2008
0.4000
0.4000
0.3650
0.3650
128,500
-0.04(-8.75%)
Apr 08, 2008
0.4000
0.4000
0.3800
0.4000
148,000
+0.00(+0.00%)
Apr 07, 2008
0.3850
0.4000
0.3700
0.4000
135,050
+0.01(+2.56%)
Apr 04, 2008
0.3750
0.4000
0.3700
0.3900
66,000
+0.02(+5.41%)
Apr 03, 2008
0.3800
0.4000
0.3650
0.3700
42,100
-0.01(-2.63%)
Apr 02, 2008
0.3900
0.4000
0.3600
0.3800
164,400
-0.01(-2.56%)
Apr 01, 2008
0.3900
0.3900
0.3650
0.3900
129,500
+0.00(+0.00%)
Mar 31, 2008
0.4300
0.4300
0.3600
0.3900
196,635
-0.01(-2.50%)
Mar 28, 2008
0.4000
0.4250
0.3900
0.4000
722,050
+0.01(+2.56%)
Mar 27, 2008
0.3500
0.3900
0.3500
0.3900
506,133
+0.04(+11.43%)
Mar 26, 2008
0.3000
0.3500
0.3000
0.3500
389,700
+0.05(+16.67%)
Mar 25, 2008
0.3100
0.3200
0.3000
0.3000
58,000
-0.01(-3.23%)
Mar 24, 2008
0.2800
0.3100
0.2800
0.3100
30,000
+0.03(+10.71%)
Mar 21, 2008
0.2800
0.3300
0.2700
0.2800
102,500
+0.00(+0.00%)
Mar 20, 2008
0.2800
0.3300
0.2700
0.2800
102,500
-0.01(-5.08%)
Mar 19, 2008
0.3350
0.3350
0.2800
0.2950
88,858
-0.02(-4.84%)
Mar 18, 2008
0.3350
0.3400
0.3100
0.3100
137,500
-0.02(-6.06%)
Mar 17, 2008
0.3200
0.3350
0.3050
0.3300
218,864
+0.01(+3.13%)
Mar 14, 2008
0.2950
0.3200
0.2950
0.3200
135,600
+0.03(+8.47%)
Mar 13, 2008
0.3350
0.3350
0.2950
0.2950
595,165
-0.04(-11.94%)
Mar 12, 2008
0.2800
0.4000
0.2800
0.3350
3,372,216
+0.08(+28.85%)
Mar 11, 2008
0.2700
0.2700
0.2500
0.2600
44,500
-0.01(-3.70%)
Mar 10, 2008
0.2700
0.2700
0.2300
0.2700
109,100
+0.03(+10.20%)
Mar 07, 2008
0.2500
0.2500
0.2450
0.2450
14,500
-0.01(-2.00%)
Mar 06, 2008
0.2600
0.2600
0.2500
0.2500
21,361
-0.01(-3.85%)
Mar 05, 2008
0.2650
0.2650
0.2600
0.2600
24,000
-0.01(-3.70%)
Mar 04, 2008
0.2650
0.2800
0.2500
0.2700
132,500
-0.01(-3.57%)
Mar 03, 2008
0.2400
0.3000
0.2400
0.2800
184,066
+0.04(+14.29%)
Feb 29, 2008
0.2600
0.2900
0.2400
0.2450
68,060
-0.04(-14.04%)
Feb 28, 2008
0.2500
0.2850
0.2450
0.2850
116,300
+0.02(+9.62%)
Feb 27, 2008
0.2600
0.2600
0.2300
0.2600
92,000
+0.00(+0.00%)
Feb 26, 2008
0.2200
0.2700
0.2000
0.2600
128,500
+0.03(+13.04%)
Feb 25, 2008
0.2300
0.2300
0.2050
0.2300
59,000
+0.01(+4.55%)
Feb 22, 2008
0.2150
0.2350
0.2000
0.2200
755,500
+0.01(+4.76%)
Feb 21, 2008
0.1950
0.2100
0.1950
0.2100
29,500
+0.02(+10.53%)
Feb 20, 2008
0.2200
0.2200
0.1900
0.1900
22,600
-0.02(-9.52%)
Feb 19, 2008
0.2200
0.2200
0.2100
0.2100
23,000
+0.01(+2.44%)
Feb 18, 2008
0.2050
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
Feb 15, 2008
0.2050
0.2050
0.2050
0.2050
10,000
+0.00(+2.50%)
Feb 14, 2008
0.2100
0.2100
0.2000
0.2000
23,000
-0.01(-4.76%)
Feb 13, 2008
0.2100
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Feb 12, 2008
0.2100
0.2200
0.2100
0.2100
80,000
+0.01(+5.00%)
Feb 11, 2008
0.2000
0.2100
0.2000
0.2000
40,000
-0.01(-4.76%)
Feb 08, 2008
0.2100
0.2150
0.2000
0.2100
44,500
+0.01(+5.00%)
Feb 07, 2008
0.2200
0.2200
0.2000
0.2000
48,033
-0.03(-13.04%)
Feb 06, 2008
0.2350
0.2350
0.2250
0.2300
35,500
-0.00(-2.13%)
Feb 05, 2008
0.2200
0.2350
0.2200
0.2350
8,900
+0.00(+0.00%)
Feb 04, 2008
0.2400
0.2400
0.2350
0.2350
101,500
+0.00(+0.00%)
Feb 01, 2008
0.2100
0.2350
0.2100
0.2350
248,500
+0.04(+23.68%)
Jan 31, 2008
0.2000
0.2100
0.1900
0.1900
231,700
-0.01(-5.00%)
Jan 30, 2008
0.2000
0.2000
0.1950
0.2000
39,000
+0.01(+5.26%)
Jan 29, 2008
0.1800
0.2050
0.1800
0.1900
228,000
+0.02(+8.57%)
Jan 28, 2008
0.2000
0.2000
0.1600
0.1750
186,900
-0.03(-12.50%)
Jan 25, 2008
0.1800
0.2000
0.1800
0.2000
241,000
+0.03(+17.65%)
Jan 24, 2008
0.1800
0.1800
0.1700
0.1700
26,500
-0.01(-5.56%)
Jan 23, 2008
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jan 22, 2008
0.1800
0.1950
0.1800
0.1800
43,500
+0.02(+12.50%)
Jan 21, 2008
0.1900
0.1950
0.1600
0.1600
202,500
-0.03(-15.79%)
Jan 18, 2008
0.1950
0.1950
0.1900
0.1900
105,000
-0.01(-5.00%)
Jan 17, 2008
0.1800
0.2000
0.1800
0.2000
22,500
+0.02(+11.11%)
Jan 16, 2008
0.1850
0.1850
0.1800
0.1800
30,000
+0.00(+0.00%)
Jan 15, 2008
0.1800
0.1800
0.1800
0.1800
54,000
-0.01(-5.26%)
Jan 14, 2008
0.1800
0.1900
0.1800
0.1900
32,167
+0.00(+0.00%)
Jan 11, 2008
0.1900
0.1900
0.1800
0.1900
58,000
+0.01(+5.56%)
Jan 10, 2008
0.1800
0.1800
0.1800
0.1800
2,000
-0.02(-10.00%)
Jan 09, 2008
0.2200
0.2200
0.1900
0.2000
41,000
-0.01(-4.76%)
Jan 08, 2008
0.1850
0.2100
0.1850
0.2100
136,500
+0.04(+27.27%)
Jan 07, 2008
0.1650
0.1650
0.1650
0.1650
25,000
-0.02(-10.81%)
Jan 04, 2008
0.1750
0.1850
0.1750
0.1850
51,000
+0.01(+2.78%)
Jan 03, 2008
0.1800
0.1800
0.1750
0.1800
78,500
+0.00(+0.00%)
Jan 02, 2008
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jan 01, 2008
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Dec 31, 2007
0.2050
0.2050
0.1800
0.1800
40,000
-0.01(-5.26%)
Dec 28, 2007
0.1800
0.2000
0.1800
0.1900
25,555
-0.02(-9.52%)
Dec 27, 2007
0.2100
0.2100
0.1700
0.2100
165,700
+0.01(+5.00%)
Dec 26, 2007
0.1900
0.2000
0.1900
0.2000
45,777
+0.00(+0.00%)
Dec 24, 2007
0.1900
0.2000
0.1900
0.2000
45,777
+0.01(+2.56%)
Dec 21, 2007
0.2100
0.2100
0.1750
0.1950
20,056
+0.01(+2.63%)
Dec 20, 2007
0.1850
0.1900
0.1850
0.1900
30,500
+0.01(+5.56%)
Dec 19, 2007
0.1800
0.1800
0.1800
0.1800
19,500
+0.00(+0.00%)
Dec 18, 2007
0.1800
0.1800
0.1800
0.1800
30,500
+0.01(+2.86%)
Dec 17, 2007
0.1800
0.1800
0.1750
0.1750
10,500
-0.01(-2.78%)
Dec 14, 2007
0.1850
0.1900
0.1800
0.1800
107,500
+0.00(+0.00%)
Dec 13, 2007
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
Dec 12, 2007
0.1800
0.1800
0.1800
0.1800
10,000
-0.01(-5.26%)
Dec 11, 2007
0.1900
0.1900
0.1900
0.1900
5,000
+0.00(+0.00%)
Dec 10, 2007
0.2000
0.2200
0.1900
0.1900
62,200
+0.02(+11.76%)
Dec 07, 2007
0.1900
0.1900
0.1700
0.1700
7,000
+0.00(+0.00%)
Dec 06, 2007
0.1850
0.1850
0.1650
0.1700
8,500
-0.01(-8.11%)
Dec 05, 2007
0.1850
0.1850
0.1850
0.1850
0
+0.00(+0.00%)
Dec 04, 2007
0.1650
0.1850
0.1600
0.1850
3,500
-0.01(-2.63%)
Dec 03, 2007
0.1950
0.1950
0.1900
0.1900
11,000
+0.01(+5.56%)
Nov 30, 2007
0.1900
0.1900
0.1800
0.1800
50,000
-0.02(-10.00%)
Nov 29, 2007
0.1800
0.2000
0.1800
0.2000
30,500
+0.02(+11.11%)
Nov 28, 2007
0.1800
0.1800
0.1800
0.1800
2,000
-0.02(-10.00%)
Nov 27, 2007
0.1800
0.2000
0.1800
0.2000
132,500
+0.02(+11.11%)
Nov 26, 2007
0.2100
0.2100
0.1800
0.1800
29,300
-0.02(-7.69%)
Nov 23, 2007
0.2200
0.2200
0.1800
0.1950
116,000
-0.01(-4.88%)
Nov 21, 2007
0.2050
0.2050
0.2050
0.2050
27,500
-0.01(-4.65%)
Nov 20, 2007
0.2100
0.2150
0.2000
0.2150
75,000
-0.02(-6.52%)
Nov 19, 2007
0.2450
0.2450
0.2100
0.2300
53,500
+0.00(+0.00%)
Nov 16, 2007
0.2300
0.2300
0.2200
0.2300
60,000
+0.00(+0.00%)
Nov 15, 2007
0.2600
0.2600
0.2100
0.2300
147,950
-0.01(-6.12%)
Nov 14, 2007
0.2500
0.2550
0.2450
0.2450
100,000
-0.02(-5.77%)
Nov 13, 2007
0.2750
0.2750
0.2550
0.2600
94,500
-0.01(-3.70%)
Nov 12, 2007
0.2500
0.2750
0.2500
0.2700
71,500
-0.02(-8.47%)
Nov 09, 2007
0.2950
0.3150
0.2700
0.2950
243,800
-0.01(-1.67%)
Nov 08, 2007
0.2600
0.3100
0.2500
0.3000
687,000
+0.05(+20.00%)
Nov 07, 2007
0.2400
0.2500
0.2400
0.2500
48,167
+0.00(+0.00%)
Nov 06, 2007
0.2450
0.2500
0.2400
0.2500
71,000
+0.00(+0.00%)
Nov 05, 2007
0.2350
0.2500
0.2350
0.2500
11,000
+0.01(+2.04%)
Nov 02, 2007
0.2350
0.2450
0.2350
0.2450
70,500
+0.01(+4.26%)
Nov 01, 2007
0.2450
0.2500
0.2350
0.2350
79,000
-0.01(-2.08%)
Oct 31, 2007
0.2350
0.2450
0.2350
0.2400
54,000
-0.01(-2.04%)
Oct 30, 2007
0.2500
0.2700
0.2350
0.2450
136,000
-0.01(-3.92%)
Oct 29, 2007
0.2500
0.2600
0.2500
0.2550
309,500
+0.01(+2.00%)
Oct 26, 2007
0.2550
0.2600
0.2300
0.2500
197,000
+0.01(+4.17%)
Oct 25, 2007
0.2300
0.2500
0.2150
0.2400
502,500
+0.00(+0.00%)
Oct 24, 2007
0.2150
0.2500
0.2100
0.2400
92,000
+0.02(+9.09%)
Oct 23, 2007
0.2000
0.2200
0.1900
0.2200
93,000
+0.02(+10.00%)
Oct 19, 2007
0.2000
0.2000
0.2000
0.2000
51,000
+0.00(+0.00%)
Oct 18, 2007
0.2000
0.2000
0.2000
0.2000
82,000
+0.00(+0.00%)
Oct 17, 2007
0.2100
0.2100
0.2000
0.2000
156,875
-0.00(-2.44%)
Oct 16, 2007
0.2000
0.2100
0.1800
0.2050
189,500
+0.00(+2.50%)
Oct 15, 2007
0.2000
0.2000
0.1900
0.2000
41,002
+0.02(+11.11%)
Oct 12, 2007
0.1850
0.1850
0.1800
0.1800
10,000
-0.01(-5.26%)
Oct 11, 2007
0.2000
0.2000
0.1900
0.1900
46,000
-0.01(-5.00%)
Oct 10, 2007
0.2000
0.2000
0.2000
0.2000
1,000
+0.01(+5.26%)
Oct 09, 2007
0.2000
0.2000
0.1900
0.1900
66,000
-0.01(-5.00%)
Oct 08, 2007
0.2000
0.2000
0.2000
0.2000
30,166
+0.00(+0.00%)
Oct 05, 2007
0.2000
0.2000
0.2000
0.2000
30,166
+0.02(+11.11%)
Oct 04, 2007
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
Oct 03, 2007
0.2000
0.2000
0.1800
0.1800
15,000
-0.01(-2.70%)
Oct 02, 2007
0.2000
0.2000
0.1850
0.1850
50,000
-0.02(-7.50%)
Oct 01, 2007
0.2000
0.2000
0.2000
0.2000
35,000
-0.01(-4.76%)
Sep 28, 2007
0.2000
0.2200
0.1850
0.2100
80,000
+0.01(+5.00%)
Sep 27, 2007
0.2000
0.2000
0.2000
0.2000
65,000
+0.00(+0.00%)
Sep 26, 2007
0.2000
0.2100
0.2000
0.2000
65,775
-0.02(-11.11%)
Sep 25, 2007
0.2100
0.2250
0.2000
0.2250
80,500
+0.01(+2.27%)
Sep 24, 2007
0.2200
0.2300
0.2100
0.2200
104,800
+0.01(+2.33%)
Sep 21, 2007
0.2200
0.2450
0.2000
0.2150
333,000
+0.01(+7.50%)
Sep 20, 2007
0.2000
0.2000
0.1950
0.2000
127,500
+0.01(+2.56%)
Sep 19, 2007
0.1900
0.2000
0.1850
0.1950
102,000
+0.01(+2.63%)
Sep 18, 2007
0.1850
0.1900
0.1850
0.1900
94,275
+0.00(+0.00%)
Sep 17, 2007
0.1700
0.1900
0.1700
0.1900
45,000
+0.01(+2.70%)
Sep 14, 2007
0.1850
0.1850
0.1850
0.1850
14,100
+0.01(+2.78%)
Sep 13, 2007
0.1800
0.1800
0.1800
0.1800
20,000
+0.01(+2.86%)
Sep 12, 2007
0.1750
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Sep 11, 2007
0.1700
0.1750
0.1700
0.1750
42,000
+0.03(+20.69%)
Sep 10, 2007
0.1450
0.1450
0.1450
0.1450
10,000
-0.01(-3.33%)
Sep 07, 2007
0.1650
0.1650
0.1500
0.1500
50,000
-0.01(-6.25%)
Sep 06, 2007
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Sep 05, 2007
0.1600
0.1600
0.1600
0.1600
64,000
+0.01(+6.67%)
Sep 04, 2007
0.1500
0.1900
0.1500
0.1500
46,000
-0.02(-9.09%)
Aug 31, 2007
0.1800
0.1800
0.1600
0.1650
65,500
-0.01(-5.71%)
Aug 30, 2007
0.1750
0.1750
0.1750
0.1750
23,000
+0.01(+6.06%)
Aug 29, 2007
0.1650
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Aug 28, 2007
0.1650
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Aug 27, 2007
0.1650
0.1650
0.1650
0.1650
18,000
+0.00(+0.00%)
Aug 24, 2007
0.1550
0.1650
0.1550
0.1650
8,000
-0.01(-2.94%)
Aug 23, 2007
0.1700
0.1750
0.1700
0.1700
64,000
-0.01(-5.56%)
Aug 22, 2007
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Aug 21, 2007
0.1900
0.1900
0.1800
0.1800
90,000
+0.01(+9.09%)
Aug 20, 2007
0.1500
0.1650
0.1500
0.1650
41,500
+0.01(+6.45%)
Aug 17, 2007
0.1250
0.1600
0.1250
0.1550
105,700
-0.01(-3.13%)
Aug 16, 2007
0.1600
0.1600
0.1100
0.1600
166,500
-0.01(-5.88%)
Aug 15, 2007
0.1700
0.1700
0.1700
0.1700
15,000
-0.01(-5.56%)
Aug 14, 2007
0.1800
0.1800
0.1700
0.1800
35,000
-0.01(-5.26%)
Aug 13, 2007
0.1900
0.1900
0.1900
0.1900
5,000
+0.01(+5.56%)
Aug 10, 2007
0.1700
0.1800
0.1700
0.1800
9,000
+0.01(+5.88%)
Aug 09, 2007
0.1700
0.1700
0.1700
0.1700
14,000
+0.00(+0.00%)
Aug 08, 2007
0.1700
0.1700
0.1700
0.1700
10,000
+0.00(+0.00%)
Aug 07, 2007
0.1900
0.1900
0.1700
0.1700
6,000
-0.02(-10.53%)
Aug 06, 2007
0.1800
0.1900
0.1800
0.1900
38,000
+0.00(+0.00%)
Aug 03, 2007
0.1800
0.1900
0.1800
0.1900
38,000
+0.02(+11.76%)
Aug 02, 2007
0.1850
0.1850
0.1500
0.1700
204,931
-0.03(-17.07%)
Aug 01, 2007
0.2000
0.2200
0.1950
0.2050
122,231
-0.01(-2.38%)
Jul 31, 2007
0.2100
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jul 30, 2007
0.2100
0.2100
0.2100
0.2100
50,000
+0.01(+5.00%)
Jul 27, 2007
0.2050
0.2050
0.2000
0.2000
50,000
+0.00(+0.00%)
Jul 26, 2007
0.2000
0.2000
0.2000
0.2000
5,500
-0.01(-4.76%)
Jul 25, 2007
0.2100
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jul 24, 2007
0.2100
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jul 23, 2007
0.2100
0.2100
0.2100
0.2100
22,000
-0.01(-4.55%)
Jul 20, 2007
0.2000
0.2200
0.1950
0.2200
104,500
+0.02(+10.00%)
Jul 19, 2007
0.2000
0.2000
0.2000
0.2000
6,310
+0.01(+2.56%)
Jul 18, 2007
0.1800
0.2000
0.1800
0.1950
115,000
-0.01(-7.14%)
Jul 17, 2007
0.2100
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jul 16, 2007
0.2000
0.2100
0.1950
0.2100
84,167
+0.01(+7.69%)
Jul 13, 2007
0.2050
0.2050
0.1950
0.1950
20,000
-0.01(-4.88%)
Jul 12, 2007
0.2100
0.2100
0.2050
0.2050
16,000
+0.00(+0.00%)
Jul 11, 2007
0.2050
0.2050
0.2050
0.2050
25,000
-0.01(-2.38%)
Jul 10, 2007
0.2000
0.2150
0.2000
0.2100
76,000
+0.00(+0.00%)
Jul 09, 2007
0.2100
0.2100
0.2100
0.2100
10,000
-0.01(-4.55%)
Jul 06, 2007
0.2100
0.2200
0.2100
0.2200
25,000
+0.02(+10.00%)
Jul 05, 2007
0.2150
0.2150
0.2000
0.2000
45,000
-0.00(-2.44%)
Jul 03, 2007
0.2050
0.2050
0.2050
0.2050
10,000
+0.00(+2.50%)
Jul 02, 2007
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jun 29, 2007
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jun 28, 2007
0.2050
0.2050
0.2000
0.2000
10,833
-0.02(-9.09%)
Jun 27, 2007
0.2050
0.2200
0.2000
0.2200
37,500
+0.02(+7.32%)
Jun 26, 2007
0.2200
0.2200
0.2050
0.2050
58,000
-0.04(-14.58%)
Jun 25, 2007
0.2250
0.2400
0.2150
0.2400
83,200
-0.01(-4.00%)
Jun 22, 2007
0.2400
0.2500
0.2400
0.2500
63,000
+0.02(+6.38%)
Jun 21, 2007
0.2250
0.2350
0.2200
0.2350
42,500
+0.01(+6.82%)
Jun 20, 2007
0.2250
0.2350
0.2200
0.2200
108,000
-0.01(-4.35%)
Jun 19, 2007
0.2300
0.2350
0.2200
0.2300
155,000
+0.01(+4.55%)
Jun 18, 2007
0.2300
0.2350
0.2200
0.2200
55,000
+0.00(+0.00%)
Jun 15, 2007
0.2200
0.2300
0.2150
0.2200
106,000
+0.00(+0.00%)
Jun 14, 2007
0.2100
0.2300
0.2100
0.2200
87,000
+0.01(+4.76%)
Jun 13, 2007
0.2100
0.2100
0.2100
0.2100
30,000
-0.01(-4.55%)
Jun 12, 2007
0.2200
0.2300
0.2100
0.2200
156,750
+0.01(+4.76%)
Jun 11, 2007
0.2100
0.2500
0.2100
0.2100
367,000
+0.00(+0.00%)
Jun 08, 2007
0.2300
0.2300
0.2000
0.2100
169,000
+0.00(+0.00%)
Jun 07, 2007
0.2300
0.2300
0.2100
0.2100
68,500
-0.02(-10.64%)
Jun 06, 2007
0.2450
0.2500
0.2350
0.2350
60,200
-0.01(-4.08%)
Jun 05, 2007
0.2400
0.2450
0.2350
0.2450
34,500
+0.01(+6.52%)
Jun 04, 2007
0.2500
0.2750
0.2300
0.2300
121,233
-0.02(-9.80%)
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.