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
Ackroo Inc
(TSV:
AKR
)
0.1300
+0.0050 (+4.00%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 31, 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
0.1750
0.1850
0.1700
0.1850
35,500
-0.01(-2.63%)
May 27, 2016
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
May 26, 2016
0.1850
0.1950
0.1650
0.1950
36,500
-0.01(-2.50%)
May 25, 2016
0.2000
0.2000
0.2000
0.2000
2,500
+0.00(+0.00%)
May 20, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 19, 2016
0.2050
0.2050
0.2000
0.2000
10,000
+0.00(+0.00%)
May 18, 2016
0.2000
0.2000
0.2000
0.2000
10,000
-0.01(-6.98%)
May 17, 2016
0.2150
0.2150
0.2150
0.2150
28,000
+0.01(+2.38%)
May 16, 2016
0.2150
0.2150
0.1900
0.2100
57,220
-0.01(-2.33%)
May 13, 2016
0.2000
0.2150
0.1900
0.2150
32,000
+0.01(+4.88%)
May 12, 2016
0.1750
0.2300
0.1750
0.2050
177,628
+0.01(+7.89%)
May 09, 2016
0.1900
0.1900
0.1900
12
+0.01(+5.56%)
May 06, 2016
0.1800
0.1800
0.1800
0.1800
45,470
-0.02(-10.00%)
May 04, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 03, 2016
0.2000
0.2000
0.2000
0.2000
9,500
+0.00(+0.00%)
May 02, 2016
0.1850
0.2000
0.1850
0.2000
34,927
+0.02(+8.11%)
Apr 29, 2016
0.1700
0.1850
0.1700
0.1850
77,095
+0.00(+0.00%)
Apr 28, 2016
0.1800
0.1850
0.1800
0.1850
45,100
+0.00(+0.00%)
Apr 27, 2016
0.1900
0.1900
0.1850
0.1850
101,000
-0.02(-9.76%)
Apr 25, 2016
0.2050
0.2050
0.2050
0
-0.01(-4.65%)
Apr 22, 2016
0.2000
0.2150
0.2000
0.2150
99,319
+0.01(+7.50%)
Apr 21, 2016
0.2000
0.2000
0.2000
0.2000
25,000
+0.01(+2.56%)
Apr 20, 2016
0.1950
0.1950
0.1950
0.1950
10,000
+0.00(+0.00%)
Apr 19, 2016
0.1950
0.2000
0.1950
0.1950
42,000
+0.00(+0.00%)
Apr 18, 2016
0.1950
0.1950
0.1950
0.1950
30,711
+0.00(+0.00%)
Apr 15, 2016
0.1950
0.1950
0.1950
0.1950
10,000
+0.00(+0.00%)
Apr 14, 2016
0.1900
0.1950
0.1800
0.1950
30,300
+0.01(+5.41%)
Apr 13, 2016
0.1900
0.1950
0.1850
0.1850
53,325
-0.02(-7.50%)
Apr 12, 2016
0.1900
0.2000
0.1900
0.2000
26,000
+0.00(+0.00%)
Apr 11, 2016
0.1900
0.2000
0.1900
0.2000
23,875
-0.01(-4.76%)
Apr 07, 2016
0.2100
0.2100
0.2100
480
-0.01(-4.55%)
Apr 06, 2016
0.2150
0.2200
0.2150
0.2200
3,500
+0.01(+2.33%)
Apr 05, 2016
0.2050
0.2150
0.1950
0.2150
139,502
-0.01(-2.27%)
Apr 04, 2016
0.2200
0.2200
0.2150
0.2200
18,000
+0.00(+0.00%)
Apr 01, 2016
0.2200
0.2200
0.2200
0.2200
1,000
+0.02(+10.00%)
Mar 31, 2016
0.2000
0.2000
0.2000
0.2000
1,000
+0.01(+5.26%)
Mar 30, 2016
0.2050
0.2050
0.1900
0.1900
55,110
-0.03(-13.64%)
Mar 29, 2016
0.2200
0.2200
0.2200
0.2200
16,000
+0.02(+10.00%)
Mar 28, 2016
0.2050
0.2100
0.2000
0.2000
28,250
-0.00(-2.44%)
Mar 24, 2016
0.2050
0.2050
0.2050
0
+0.00(+2.50%)
Mar 23, 2016
0.1900
0.2000
0.1900
0.2000
37,500
+0.01(+5.26%)
Mar 22, 2016
0.1900
0.1900
0.1900
0.1900
30,200
-0.03(-13.64%)
Mar 18, 2016
0.2200
0.2200
0.2200
404
+0.01(+4.76%)
Mar 17, 2016
0.2100
0.2250
0.2050
0.2100
57,900
-0.02(-8.70%)
Mar 16, 2016
0.2300
0.2300
0.2200
0.2300
41,000
-0.01(-4.17%)
Mar 15, 2016
0.2400
0.2400
0.2400
0.2400
1,000
+0.00(+0.00%)
Mar 14, 2016
0.2400
0.2400
0.2400
0.2400
27,000
+0.01(+6.67%)
Mar 11, 2016
0.2000
0.2250
0.2000
0.2250
49,345
+0.02(+12.50%)
Mar 08, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Mar 07, 2016
0.2000
0.2200
0.2000
0.2000
6,200
+0.02(+8.11%)
Mar 04, 2016
0.1900
0.1900
0.1850
0.1850
20,000
-0.04(-15.91%)
Mar 01, 2016
0.2200
0.2200
0.2200
0
+0.03(+15.79%)
Feb 29, 2016
0.1900
0.1900
0.1900
0.1900
13,781
-0.01(-2.56%)
Feb 26, 2016
0.2000
0.2250
0.1900
0.1950
8,000
-0.04(-17.02%)
Feb 24, 2016
0.2350
0.2350
0.2350
0
+0.01(+6.82%)
Feb 22, 2016
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Feb 19, 2016
0.2100
0.2100
0.2100
0.2100
1,000
+0.00(+0.00%)
Feb 18, 2016
0.2100
0.2100
0.2100
0.2100
500
+0.00(+0.00%)
Feb 17, 2016
0.2200
0.2200
0.2100
0.2100
29,108
+0.01(+5.00%)
Feb 09, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 08, 2016
0.2000
0.2000
0.2000
0.2000
7,500
-0.03(-13.04%)
Feb 05, 2016
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
Feb 04, 2016
0.2300
0.2300
0.2300
0.2300
4,000
+0.00(+0.00%)
Feb 02, 2016
0.2300
0.2300
0.2300
0
+0.03(+12.20%)
Feb 01, 2016
0.2000
0.2300
0.2000
0.2050
3,842
+0.00(+2.50%)
Jan 29, 2016
0.2050
0.2050
0.2000
0.2000
21,000
-0.03(-13.04%)
Jan 27, 2016
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 26, 2016
0.2300
0.2300
0.2200
0.2300
14,500
+0.03(+15.00%)
Jan 22, 2016
0.2000
0.2000
0.2000
0
-0.02(-11.11%)
Jan 20, 2016
0.2250
0.2250
0.2250
0
+0.02(+9.76%)
Jan 15, 2016
0.2050
0.2050
0.2050
0
-0.03(-12.77%)
Jan 11, 2016
0.2350
0.2350
0.2350
0
-0.01(-2.08%)
Jan 08, 2016
0.2400
0.2400
0.2400
0.2400
7,000
+0.01(+4.35%)
Jan 07, 2016
0.2400
0.2400
0.2300
0.2300
12,500
-0.02(-8.00%)
Jan 06, 2016
0.2400
0.2500
0.2400
0.2500
13,400
+0.01(+4.17%)
Jan 05, 2016
0.2400
0.2500
0.2400
0.2400
32,000
+0.00(+0.00%)
Dec 31, 2015
0.2400
0.2400
0.2400
0
+0.01(+6.67%)
Dec 30, 2015
0.2300
0.2300
0.2200
0.2250
8,025
-0.01(-2.17%)
Dec 29, 2015
0.2300
0.2300
0.2300
0.2300
9,876
-0.00(-2.13%)
Dec 24, 2015
0.2350
0.2350
0.2350
0
+0.01(+4.44%)
Dec 23, 2015
0.2500
0.2500
0.2250
0.2250
32,560
-0.02(-10.00%)
Dec 22, 2015
0.2300
0.2800
0.2300
0.2500
365,600
+0.02(+11.11%)
Dec 21, 2015
0.2100
0.2250
0.2100
0.2250
20,400
+0.02(+12.50%)
Dec 18, 2015
0.2000
0.2050
0.1950
0.2000
54,000
+0.00(+0.00%)
Dec 17, 2015
0.2000
0.2100
0.2000
0.2000
93,800
+0.00(+0.00%)
Dec 16, 2015
0.1900
0.2000
0.1800
0.2000
118,000
+0.01(+5.26%)
Dec 15, 2015
0.1900
0.1900
0.1900
0.1900
40,500
+0.00(+0.00%)
Dec 14, 2015
0.1800
0.1900
0.1800
0.1900
2,000
+0.02(+11.76%)
Dec 11, 2015
0.1600
0.1700
0.1600
0.1700
26,616
+0.01(+6.25%)
Dec 10, 2015
0.1600
0.1600
0.1600
0.1600
1,000
-0.01(-5.88%)
Dec 09, 2015
0.1700
0.1700
0.1600
0.1700
9,000
+0.01(+6.25%)
Dec 08, 2015
0.1650
0.1650
0.1600
0.1600
12,000
-0.01(-5.88%)
Dec 07, 2015
0.1700
0.1700
0.1700
0.1700
5,604
+0.00(+0.00%)
Dec 04, 2015
0.1600
0.1700
0.1600
0.1700
1,000
+0.00(+0.00%)
Dec 03, 2015
0.1650
0.1700
0.1650
0.1700
21,300
+0.01(+3.03%)
Dec 02, 2015
0.1750
0.1750
0.1650
0.1650
8,700
-0.01(-8.33%)
Dec 01, 2015
0.1800
0.1900
0.0800
0.1800
106,723
+0.00(+0.00%)
Nov 30, 2015
0.1800
0.1800
0.1800
0.1800
1,500
-0.01(-2.70%)
Nov 27, 2015
0.1850
0.1850
0.1850
0.1850
6,000
-0.02(-7.50%)
Nov 26, 2015
0.2000
0.2000
0.2000
0.2000
20,500
+0.00(+0.00%)
Nov 25, 2015
0.1900
0.2000
0.1900
0.2000
30,100
+0.02(+11.11%)
Nov 24, 2015
0.1750
0.1900
0.1750
0.1800
8,680
-0.01(-5.26%)
Nov 20, 2015
0.1900
0.1900
0.1900
0.1900
37,800
-0.01(-5.00%)
Nov 19, 2015
0.2000
0.2000
0.2000
0.2000
1,032
+0.01(+5.26%)
Nov 18, 2015
0.2000
0.2000
0.1900
0.1900
27,000
+0.00(+0.00%)
Nov 16, 2015
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Nov 13, 2015
0.1900
0.1950
0.1850
0.1950
30,400
-0.01(-2.50%)
Nov 12, 2015
0.2000
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Nov 11, 2015
0.1900
0.1950
0.1900
0.1900
31,050
+0.01(+2.70%)
Nov 10, 2015
0.2100
0.2100
0.1850
0.1850
25,221
-0.03(-13.95%)
Nov 09, 2015
0.2050
0.2150
0.1900
0.2150
12,500
+0.01(+2.38%)
Nov 06, 2015
0.2150
0.2150
0.2100
0.2100
10,000
+0.00(+0.00%)
Nov 05, 2015
0.2100
0.2100
0.2050
0.2100
20,300
-0.02(-8.70%)
Nov 04, 2015
0.2250
0.2300
0.2100
0.2300
35,580
-0.00(-2.13%)
Nov 03, 2015
0.2550
0.2550
0.2350
0.2350
17,005
-0.01(-2.08%)
Nov 02, 2015
0.2200
0.2400
0.2200
0.2400
29,801
+0.02(+9.09%)
Oct 30, 2015
0.2150
0.2200
0.2150
0.2200
73,500
+0.01(+2.33%)
Oct 29, 2015
0.2450
0.2450
0.2050
0.2150
46,300
+0.01(+4.88%)
Oct 28, 2015
0.2050
0.2050
0.2050
0.2050
10,000
-0.01(-4.65%)
Oct 27, 2015
0.2200
0.2200
0.2000
0.2150
33,725
+0.01(+2.38%)
Oct 26, 2015
0.2200
0.2250
0.2100
0.2100
42,501
-0.02(-10.64%)
Oct 23, 2015
0.2400
0.2400
0.2350
0.2350
5,125
+0.00(+0.00%)
Oct 22, 2015
0.2450
0.2450
0.2350
0.2350
30,430
+0.00(+0.00%)
Oct 21, 2015
0.2450
0.2450
0.2350
0.2350
19,166
-0.01(-4.08%)
Oct 19, 2015
0.2450
0.2450
0.2450
0
+0.02(+8.89%)
Oct 16, 2015
0.2200
0.2250
0.2200
0.2250
74,300
+0.01(+4.65%)
Oct 15, 2015
0.2000
0.2150
0.2000
0.2150
158,133
+0.02(+10.26%)
Oct 13, 2015
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Oct 09, 2015
0.1800
0.1800
0.1800
0
+0.01(+2.86%)
Oct 08, 2015
0.2000
0.2000
0.1750
0.1750
26,000
+0.00(+0.00%)
Oct 07, 2015
0.1900
0.1900
0.1750
0.1750
20,050
-0.03(-12.50%)
Oct 06, 2015
0.2000
0.2000
0.2000
0.2000
46,000
+0.00(+0.00%)
Oct 02, 2015
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Oct 01, 2015
0.2100
0.2100
0.2100
0.2100
10,000
+0.00(+0.00%)
Sep 30, 2015
0.1900
0.2100
0.1900
0.2100
8,000
-0.02(-8.70%)
Sep 29, 2015
0.2300
0.2300
0.2000
0.2300
22,502
+0.03(+15.00%)
Sep 28, 2015
0.2200
0.2200
0.2000
0.2000
19,000
+0.00(+0.00%)
Sep 25, 2015
0.2050
0.2050
0.2000
0.2000
7,000
+0.00(+0.00%)
Sep 23, 2015
0.2000
0.2000
0.2000
4
-0.06(-23.08%)
Sep 21, 2015
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Sep 18, 2015
0.2250
0.2600
0.2050
0.2600
76,100
+0.04(+18.18%)
Sep 17, 2015
0.2200
0.2200
0.2200
0.2200
31,150
+0.00(+0.00%)
Sep 16, 2015
0.2500
0.2550
0.2200
0.2200
13,950
-0.03(-12.00%)
Sep 15, 2015
0.2500
0.2500
0.2500
0.2500
4,000
+0.00(+0.00%)
Sep 14, 2015
0.2500
0.2500
0.2500
0.2500
10,000
-0.01(-1.96%)
Sep 11, 2015
0.2650
0.2650
0.2500
0.2550
42,000
+0.00(+0.00%)
Sep 10, 2015
0.2550
0.2550
0.2550
0.2550
10,150
-0.01(-3.77%)
Sep 09, 2015
0.2650
0.2650
0.2650
0.2650
39,332
+0.01(+3.92%)
Sep 08, 2015
0.2550
0.2550
0.2550
0.2550
6,000
+0.01(+2.00%)
Sep 04, 2015
0.2500
0.2500
0.2500
0
-0.02(-7.41%)
Sep 03, 2015
0.2700
0.2750
0.2600
0.2700
55,500
-0.01(-5.26%)
Sep 02, 2015
0.2950
0.2950
0.2600
0.2850
124,116
+0.02(+9.62%)
Sep 01, 2015
0.2600
0.2600
0.2600
0.2600
1,000
-0.04(-13.33%)
Aug 31, 2015
0.3000
0.3100
0.3000
0.3000
4,900
-0.01(-3.23%)
Aug 28, 2015
0.3100
0.3100
0.3100
0.3100
6,500
+0.01(+3.33%)
Aug 27, 2015
0.3000
0.3000
0.3000
0.3000
750
-0.01(-3.23%)
Aug 26, 2015
0.3100
0.3100
0.3100
0.3100
3,500
+0.02(+6.90%)
Aug 25, 2015
0.2900
0.3000
0.2900
0.2900
15,800
-0.03(-7.94%)
Aug 24, 2015
0.2800
0.3200
0.2800
0.3150
47,205
+0.00(+0.00%)
Aug 21, 2015
0.3150
0.3350
0.3150
0.3150
6,000
+0.03(+12.50%)
Aug 20, 2015
0.3250
0.3250
0.2800
0.2800
56,650
-0.05(-15.15%)
Aug 19, 2015
0.3350
0.3350
0.3100
0.3300
26,450
+0.03(+10.00%)
Aug 18, 2015
0.3200
0.3200
0.3000
0.3000
19,150
-0.02(-6.25%)
Aug 17, 2015
0.3300
0.3400
0.3200
0.3200
15,270
+0.02(+6.67%)
Aug 14, 2015
0.3050
0.3050
0.3000
0.3000
15,000
+0.00(+0.00%)
Aug 13, 2015
0.3200
0.3200
0.3000
0.3000
41,000
-0.06(-16.67%)
Aug 12, 2015
0.3150
0.3600
0.3050
0.3600
40,350
+0.04(+14.29%)
Aug 11, 2015
0.3400
0.3400
0.3150
0.3150
10,690
-0.03(-7.35%)
Aug 10, 2015
0.3550
0.3550
0.3400
0.3400
6,000
-0.02(-5.56%)
Aug 07, 2015
0.3300
0.3600
0.3050
0.3600
53,626
+0.03(+9.09%)
Aug 06, 2015
0.3600
0.3650
0.3300
0.3300
35,340
-0.01(-2.94%)
Aug 05, 2015
0.3300
0.3400
0.3300
0.3400
18,400
+0.01(+3.03%)
Aug 04, 2015
0.3300
0.3300
0.3300
0.3300
10,000
-0.01(-2.94%)
Jul 31, 2015
0.3400
0.3400
0.3400
0
-0.05(-12.82%)
Jul 29, 2015
0.3900
0.3900
0.3900
0
+0.06(+18.18%)
Jul 28, 2015
0.3300
0.3300
0.3300
0.3300
20,000
-0.01(-4.35%)
Jul 27, 2015
0.3450
0.3450
0.3450
0.3450
76,700
+0.00(+0.00%)
Jul 24, 2015
0.3500
0.3500
0.3450
0.3450
21,500
-0.04(-10.39%)
Jul 23, 2015
0.3500
0.3850
0.3500
0.3850
12,500
+0.04(+10.00%)
Jul 22, 2015
0.3800
0.3800
0.3500
0.3500
35,500
-0.03(-6.67%)
Jul 21, 2015
0.3850
0.3900
0.3750
0.3750
16,790
-0.02(-3.85%)
Jul 20, 2015
0.3900
0.3900
0.3900
0.3900
5,100
+0.01(+1.30%)
Jul 17, 2015
0.4000
0.4000
0.3850
0.3850
7,000
+0.00(+0.00%)
Jul 16, 2015
0.3900
0.4000
0.3850
0.3850
39,250
+0.00(+0.00%)
Jul 15, 2015
0.3900
0.3900
0.3850
0.3850
27,679
-0.01(-1.28%)
Jul 14, 2015
0.3900
0.3900
0.3900
0.3900
11,000
+0.02(+4.00%)
Jul 13, 2015
0.3900
0.3900
0.3700
0.3750
26,500
-0.02(-3.85%)
Jul 10, 2015
0.3750
0.3900
0.3500
0.3900
43,750
+0.04(+11.43%)
Jul 09, 2015
0.3600
0.3900
0.3500
0.3500
23,400
+0.00(+0.00%)
Jul 08, 2015
0.3450
0.3500
0.3450
0.3500
145,273
+0.01(+1.45%)
Jul 07, 2015
0.3400
0.3450
0.3400
0.3450
37,250
-0.02(-4.17%)
Jul 06, 2015
0.3500
0.3600
0.3500
0.3600
24,500
+0.01(+2.86%)
Jul 03, 2015
0.3550
0.3550
0.3500
0.3500
23,200
+0.00(+0.00%)
Jul 02, 2015
0.3600
0.3600
0.3500
0.3500
17,000
-0.01(-1.41%)
Jun 29, 2015
0.3550
0.3550
0.3550
0
+0.00(+0.00%)
Jun 26, 2015
0.3600
0.3600
0.3500
0.3550
32,320
-0.01(-1.39%)
Jun 25, 2015
0.3850
0.3850
0.3600
0.3600
20,000
-0.03(-6.49%)
Jun 24, 2015
0.3850
0.3850
0.3850
0.3850
14,701
+0.01(+1.32%)
Jun 23, 2015
0.3950
0.4000
0.3800
0.3800
23,900
-0.01(-2.56%)
Jun 22, 2015
0.3500
0.3900
0.3500
0.3900
19,000
+0.00(+0.00%)
Jun 19, 2015
0.3900
0.3900
0.3900
0.3900
5,100
+0.00(+0.00%)
Jun 18, 2015
0.3950
0.3950
0.3900
0.3900
50,650
+0.02(+4.00%)
Jun 17, 2015
0.3400
0.3750
0.3300
0.3750
119,800
+0.02(+4.17%)
Jun 16, 2015
0.3600
0.3700
0.3500
0.3600
79,100
+0.01(+1.41%)
Jun 15, 2015
0.3700
0.3950
0.3500
0.3550
117,274
-0.02(-4.05%)
Jun 12, 2015
0.3700
0.3700
0.3650
0.3700
32,900
-0.02(-5.13%)
Jun 11, 2015
0.3900
0.3900
0.3900
0.3900
9,500
+0.00(+0.00%)
Jun 10, 2015
0.3700
0.3900
0.3700
0.3900
65,850
-0.01(-2.50%)
Jun 09, 2015
0.4200
0.4200
0.3200
0.4000
311,440
-0.03(-6.98%)
Jun 08, 2015
0.4200
0.4350
0.4000
0.4300
57,100
+0.01(+2.38%)
Jun 05, 2015
0.4200
0.4200
0.4200
0.4200
1,132
-0.01(-2.33%)
Jun 04, 2015
0.4400
0.4400
0.4200
0.4300
88,575
-0.01(-2.27%)
Jun 03, 2015
0.5000
0.5000
0.4300
0.4400
131,135
-0.08(-15.38%)
Jun 02, 2015
0.5500
0.5500
0.5200
0.5200
66,441
-0.02(-3.70%)
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.