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, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 30, 2017
0.0700
0.0700
0.0650
0.0700
269,100
-0.00(-6.67%)
May 29, 2017
0.0800
0.0800
0.0750
0.0750
34,000
-0.01(-6.25%)
May 26, 2017
0.0750
0.0800
0.0750
0.0800
25,250
+0.00(+0.00%)
May 25, 2017
0.0850
0.0850
0.0800
0.0800
71,000
+0.00(+0.00%)
May 24, 2017
0.0850
0.0850
0.0750
0.0800
120,500
+0.00(+0.00%)
May 23, 2017
0.0700
0.0800
0.0700
0.0800
567,400
+0.01(+14.29%)
May 19, 2017
0.0700
0.0700
0.0650
0.0700
486,653
+0.01(+7.69%)
May 18, 2017
0.0800
0.0800
0.0650
0.0650
398,100
-0.01(-18.75%)
May 17, 2017
0.0750
0.0900
0.0750
0.0800
113,600
-0.01(-5.88%)
May 16, 2017
0.0950
0.0950
0.0800
0.0850
308,280
-0.00(-5.56%)
May 15, 2017
0.0900
0.0900
0.0750
0.0900
1,163,526
-0.01(-5.26%)
May 12, 2017
0.0950
0.0950
0.0850
0.0950
95,400
+0.00(+0.00%)
May 11, 2017
0.0950
0.1000
0.0950
0.0950
62,000
+0.00(+0.00%)
May 10, 2017
0.0950
0.1050
0.0850
0.0950
405,068
+0.00(+0.00%)
May 09, 2017
0.1100
0.1150
0.0950
0.0950
1,018,275
-0.01(-5.00%)
May 08, 2017
0.1450
0.1450
0.1000
0.1000
2,145,319
-0.05(-33.33%)
May 05, 2017
0.1550
0.1550
0.1500
0.1500
19,355
-0.01(-6.25%)
May 04, 2017
0.1500
0.1600
0.1500
0.1600
15,540
+0.01(+6.67%)
May 03, 2017
0.1550
0.1550
0.1500
0.1500
25,034
-0.01(-6.25%)
May 02, 2017
0.1600
0.1600
0.1600
0.1600
17,500
+0.00(+0.00%)
May 01, 2017
0.1600
0.1600
0.1450
0.1600
94,485
+0.00(+0.00%)
Apr 28, 2017
0.1600
0.1600
0.1600
0.1600
4,000
+0.00(+0.00%)
Apr 26, 2017
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Apr 25, 2017
0.1600
0.1600
0.1600
0.1600
20,000
+0.00(+0.00%)
Apr 24, 2017
0.1650
0.1650
0.1600
0.1600
14,500
-0.01(-3.03%)
Apr 21, 2017
0.1650
0.1650
0.1650
0.1650
8,500
+0.01(+3.13%)
Apr 19, 2017
0.1600
0.1600
0.1600
0
-0.01(-3.03%)
Apr 18, 2017
0.1600
0.1650
0.1550
0.1650
64,000
+0.01(+6.45%)
Apr 17, 2017
0.1550
0.1750
0.1550
0.1550
48,500
+0.01(+3.33%)
Apr 13, 2017
0.1600
0.1800
0.1500
0.1500
89,500
-0.01(-3.23%)
Apr 12, 2017
0.1650
0.1750
0.1550
0.1550
171,900
+0.00(+0.00%)
Apr 11, 2017
0.1600
0.1650
0.1550
0.1550
311,825
-0.01(-3.13%)
Apr 10, 2017
0.1700
0.1800
0.1600
0.1600
70,000
-0.01(-8.57%)
Apr 07, 2017
0.1750
0.1750
0.1750
0.1750
2,000
+0.02(+12.90%)
Apr 06, 2017
0.1600
0.1600
0.1550
0.1550
96,350
-0.01(-3.13%)
Apr 05, 2017
0.1650
0.1700
0.1600
0.1600
118,000
-0.01(-5.88%)
Apr 03, 2017
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
Mar 30, 2017
0.1750
0.1750
0.1750
0
+0.00(+2.94%)
Mar 29, 2017
0.1750
0.1750
0.1700
0.1700
41,000
-0.01(-5.56%)
Mar 24, 2017
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Mar 23, 2017
0.1700
0.1800
0.1700
0.1700
26,000
-0.02(-12.82%)
Mar 22, 2017
0.1750
0.1950
0.1750
0.1950
66,000
+0.02(+11.43%)
Mar 21, 2017
0.1750
0.1950
0.1700
0.1750
160,620
+0.01(+6.06%)
Mar 20, 2017
0.1750
0.1800
0.1650
0.1650
62,000
-0.01(-2.94%)
Mar 17, 2017
0.1800
0.1800
0.1700
0.1700
9,225
-0.00(-2.86%)
Mar 16, 2017
0.1750
0.1750
0.1750
0.1750
18,100
+0.00(+0.00%)
Mar 15, 2017
0.1600
0.1750
0.1550
0.1750
193,072
+0.01(+6.06%)
Mar 14, 2017
0.1800
0.1800
0.1550
0.1650
346,420
-0.01(-8.33%)
Mar 13, 2017
0.1850
0.1850
0.1800
0.1800
7,500
-0.01(-2.70%)
Mar 10, 2017
0.1800
0.1850
0.1750
0.1850
16,650
+0.01(+2.78%)
Mar 09, 2017
0.1950
0.1950
0.1750
0.1800
185,500
-0.02(-7.69%)
Mar 08, 2017
0.1900
0.2000
0.1850
0.1950
104,500
-0.01(-2.50%)
Mar 07, 2017
0.2000
0.2000
0.1900
0.2000
86,030
+0.00(+0.00%)
Mar 06, 2017
0.1950
0.2000
0.1950
0.2000
60,800
+0.00(+0.00%)
Mar 03, 2017
0.2050
0.2050
0.2000
0.2000
7,150
-0.00(-2.44%)
Mar 02, 2017
0.2000
0.2050
0.1950
0.2050
61,280
-0.01(-2.38%)
Mar 01, 2017
0.2100
0.2100
0.2100
0.2100
4,999
+0.00(+0.00%)
Feb 28, 2017
0.2100
0.2100
0.2100
0.2100
10,000
+0.01(+2.44%)
Feb 27, 2017
0.1950
0.2050
0.1950
0.2050
78,000
+0.01(+5.13%)
Feb 24, 2017
0.2000
0.2000
0.1950
0.1950
107,200
-0.02(-9.30%)
Feb 23, 2017
0.2050
0.2150
0.2050
0.2150
85,000
+0.02(+10.26%)
Feb 22, 2017
0.2000
0.2000
0.1950
0.1950
28,288
-0.01(-2.50%)
Feb 21, 2017
0.2100
0.2100
0.2000
0.2000
11,160
-0.01(-4.76%)
Feb 17, 2017
0.2100
0.2100
0.2100
0
+0.01(+2.44%)
Feb 16, 2017
0.2050
0.2050
0.2050
0.2050
10,000
+0.00(+0.00%)
Feb 15, 2017
0.2000
0.2050
0.1900
0.2050
64,282
+0.01(+5.13%)
Feb 14, 2017
0.1900
0.2000
0.1900
0.1950
277,500
+0.01(+5.41%)
Feb 13, 2017
0.1900
0.1900
0.1850
0.1850
24,400
-0.01(-2.63%)
Feb 10, 2017
0.1800
0.1900
0.1800
0.1900
38,450
+0.02(+8.57%)
Feb 09, 2017
0.1800
0.1800
0.1750
0.1750
42,840
-0.02(-7.89%)
Feb 08, 2017
0.1900
0.1900
0.1900
0.1900
20,000
+0.00(+0.00%)
Feb 07, 2017
0.1850
0.1900
0.1800
0.1900
46,758
-0.01(-2.56%)
Feb 03, 2017
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Feb 02, 2017
0.1850
0.1900
0.1850
0.1900
8,000
+0.00(+0.00%)
Feb 01, 2017
0.1950
0.1950
0.1750
0.1900
112,473
+0.01(+5.56%)
Jan 31, 2017
0.1900
0.1900
0.1800
0.1800
6,000
-0.01(-5.26%)
Jan 30, 2017
0.1950
0.2000
0.1800
0.1900
68,856
+0.00(+0.00%)
Jan 27, 2017
0.1900
0.1900
0.1800
0.1900
74,500
-0.01(-5.00%)
Jan 26, 2017
0.1900
0.2000
0.1900
0.2000
92,762
+0.02(+8.11%)
Jan 25, 2017
0.1900
0.2000
0.1850
0.1850
50,681
-0.01(-2.63%)
Jan 24, 2017
0.1900
0.1900
0.1900
0.1900
36,000
-0.01(-2.56%)
Jan 23, 2017
0.1950
0.1950
0.1950
0.1950
5,000
+0.00(+0.00%)
Jan 20, 2017
0.2000
0.2050
0.1950
0.1950
119,925
+0.01(+2.63%)
Jan 19, 2017
0.1950
0.2050
0.1900
0.1900
163,000
-0.02(-9.52%)
Jan 18, 2017
0.2000
0.2100
0.1950
0.2100
69,000
+0.00(+0.00%)
Jan 17, 2017
0.2050
0.2100
0.2050
0.2100
13,474
+0.01(+2.44%)
Jan 16, 2017
0.2150
0.2150
0.1900
0.2050
322,699
-0.01(-4.65%)
Jan 13, 2017
0.2200
0.2200
0.2150
0.2150
52,000
+0.00(+0.00%)
Jan 12, 2017
0.2200
0.2200
0.2150
0.2150
2,000
-0.01(-4.44%)
Jan 11, 2017
0.2350
0.2400
0.2200
0.2250
103,500
+0.01(+4.65%)
Jan 10, 2017
0.2250
0.2250
0.2150
0.2150
5,000
-0.02(-8.51%)
Jan 09, 2017
0.2200
0.2350
0.2200
0.2350
16,000
+0.03(+14.63%)
Jan 06, 2017
0.2100
0.2150
0.2050
0.2050
135,663
-0.01(-2.38%)
Jan 05, 2017
0.2200
0.2250
0.2100
0.2100
111,650
-0.01(-2.33%)
Jan 04, 2017
0.2150
0.2150
0.2150
0.2150
8,000
+0.00(+0.00%)
Jan 03, 2017
0.2150
0.2150
0.2150
0.2150
35,500
-0.02(-6.52%)
Dec 29, 2016
0.2300
0.2300
0.2300
0
+0.02(+6.98%)
Dec 28, 2016
0.2300
0.2300
0.2150
0.2150
20,000
-0.02(-6.52%)
Dec 23, 2016
0.2300
0.2300
0.2300
0
+0.01(+2.22%)
Dec 22, 2016
0.2400
0.2400
0.2250
0.2250
6,500
+0.01(+4.65%)
Dec 21, 2016
0.2300
0.2300
0.2150
0.2150
149,500
-0.02(-6.52%)
Dec 19, 2016
0.2300
0.2300
0.2300
0
-0.02(-8.00%)
Dec 16, 2016
0.2400
0.2500
0.2200
0.2500
131,000
+0.01(+4.17%)
Dec 15, 2016
0.2350
0.2500
0.2200
0.2400
80,500
+0.00(+0.00%)
Dec 14, 2016
0.2300
0.2400
0.2250
0.2400
101,825
+0.02(+9.09%)
Dec 13, 2016
0.2100
0.2200
0.2100
0.2200
135,000
+0.00(+0.00%)
Dec 12, 2016
0.2000
0.2200
0.2000
0.2200
123,000
+0.02(+10.00%)
Dec 09, 2016
0.2100
0.2150
0.2000
0.2000
28,700
+0.00(+0.00%)
Dec 08, 2016
0.2000
0.2000
0.2000
0.2000
28,000
-0.01(-4.76%)
Dec 07, 2016
0.2000
0.2100
0.2000
0.2100
186,500
+0.01(+5.00%)
Dec 06, 2016
0.1850
0.2000
0.1850
0.2000
29,000
+0.01(+2.56%)
Dec 05, 2016
0.1900
0.1950
0.1850
0.1950
10,000
+0.00(+0.00%)
Dec 02, 2016
0.2000
0.2000
0.1950
0.1950
32,500
-0.01(-2.50%)
Dec 01, 2016
0.1900
0.2000
0.1850
0.2000
115,500
+0.01(+5.26%)
Nov 30, 2016
0.2000
0.2100
0.1900
0.1900
131,500
-0.01(-2.56%)
Nov 29, 2016
0.2000
0.2000
0.1950
0.1950
1,000
-0.01(-7.14%)
Nov 28, 2016
0.2100
0.2100
0.2100
0.2100
6,000
+0.02(+10.53%)
Nov 25, 2016
0.2000
0.2050
0.1900
0.1900
79,500
-0.02(-11.63%)
Nov 24, 2016
0.2150
0.2150
0.2150
0.2150
6,000
+0.00(+0.00%)
Nov 23, 2016
0.2200
0.2200
0.2000
0.2150
73,450
-0.01(-2.27%)
Nov 22, 2016
0.2200
0.2200
0.2200
0.2200
3,850
-0.01(-2.22%)
Nov 21, 2016
0.2300
0.2300
0.2250
0.2250
40,000
-0.01(-2.17%)
Nov 18, 2016
0.2300
0.2450
0.2000
0.2300
150,000
+0.03(+15.00%)
Nov 17, 2016
0.2100
0.2200
0.2000
0.2000
65,988
-0.01(-4.76%)
Nov 16, 2016
0.2100
0.2150
0.2100
0.2100
16,500
+0.00(+0.00%)
Nov 15, 2016
0.2200
0.2200
0.2050
0.2100
21,025
+0.00(+0.00%)
Nov 14, 2016
0.2150
0.2200
0.2100
0.2100
23,250
-0.01(-2.33%)
Nov 11, 2016
0.2050
0.2150
0.2000
0.2150
33,660
+0.01(+4.88%)
Nov 10, 2016
0.2200
0.2300
0.2050
0.2050
64,099
-0.02(-8.89%)
Nov 09, 2016
0.2100
0.2250
0.2100
0.2250
57,385
+0.02(+7.14%)
Nov 08, 2016
0.2000
0.2100
0.1950
0.2100
134,100
+0.01(+5.00%)
Nov 07, 2016
0.2100
0.2100
0.2000
0.2000
16,500
+0.01(+2.56%)
Nov 04, 2016
0.2000
0.2000
0.1950
0.1950
36,539
-0.01(-2.50%)
Nov 03, 2016
0.1950
0.2000
0.1950
0.2000
25,500
-0.00(-2.44%)
Nov 02, 2016
0.2100
0.2100
0.1950
0.2050
35,000
-0.01(-2.38%)
Nov 01, 2016
0.2150
0.2150
0.2000
0.2100
40,000
+0.00(+0.00%)
Oct 31, 2016
0.2050
0.2150
0.1950
0.2100
194,800
+0.01(+5.00%)
Oct 28, 2016
0.2000
0.2050
0.1950
0.2000
140,300
+0.00(+0.00%)
Oct 27, 2016
0.2000
0.2000
0.2000
0.2000
8,000
-0.01(-4.76%)
Oct 25, 2016
0.2100
0.2100
0.2100
0
-0.01(-4.55%)
Oct 24, 2016
0.2050
0.2200
0.2050
0.2200
18,870
+0.02(+7.32%)
Oct 21, 2016
0.1950
0.2050
0.1900
0.2050
21,165
+0.01(+5.13%)
Oct 20, 2016
0.1900
0.2000
0.1900
0.1950
31,390
-0.01(-2.50%)
Oct 19, 2016
0.2000
0.2000
0.2000
0.2000
55,003
+0.00(+0.00%)
Oct 18, 2016
0.1950
0.2050
0.1900
0.2000
83,200
+0.01(+5.26%)
Oct 17, 2016
0.1950
0.1950
0.1900
0.1900
9,700
-0.01(-2.56%)
Oct 14, 2016
0.1850
0.1950
0.1800
0.1950
99,500
+0.00(+0.00%)
Oct 13, 2016
0.1950
0.1950
0.1950
0.1950
34,458
+0.02(+8.33%)
Oct 12, 2016
0.1800
0.1800
0.1800
0.1800
22,000
-0.01(-5.26%)
Oct 11, 2016
0.1800
0.1900
0.1800
0.1900
75,859
+0.00(+0.00%)
Oct 07, 2016
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Oct 06, 2016
0.1900
0.1950
0.1900
0.1950
67,995
+0.00(+0.00%)
Oct 05, 2016
0.1950
0.1950
0.1950
0.1950
5,000
-0.01(-2.50%)
Oct 04, 2016
0.1900
0.2000
0.1900
0.2000
14,533
-0.00(-2.44%)
Oct 03, 2016
0.1900
0.2050
0.1900
0.2050
10,000
+0.01(+5.13%)
Sep 30, 2016
0.1950
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Sep 29, 2016
0.1950
0.1950
0.1950
0.1950
3,500
+0.01(+2.63%)
Sep 28, 2016
0.2000
0.2000
0.1900
0.1900
78,048
-0.01(-2.56%)
Sep 27, 2016
0.2000
0.2000
0.1950
0.1950
78,000
-0.01(-2.50%)
Sep 26, 2016
0.2000
0.2000
0.1950
0.2000
31,675
+0.00(+0.00%)
Sep 23, 2016
0.1950
0.2000
0.1950
0.2000
68,500
+0.01(+2.56%)
Sep 22, 2016
0.2000
0.2000
0.1950
0.1950
33,900
-0.01(-2.50%)
Sep 21, 2016
0.1950
0.2000
0.1900
0.2000
53,550
+0.01(+5.26%)
Sep 20, 2016
0.1950
0.1950
0.1900
0.1900
57,400
-0.01(-5.00%)
Sep 19, 2016
0.1950
0.2000
0.1950
0.2000
39,200
+0.00(+0.00%)
Sep 16, 2016
0.2000
0.2000
0.1850
0.2000
93,500
-0.02(-9.09%)
Sep 15, 2016
0.2150
0.2200
0.2050
0.2200
35,100
+0.01(+4.76%)
Sep 14, 2016
0.1850
0.2100
0.1850
0.2100
34,600
+0.01(+2.44%)
Sep 13, 2016
0.1900
0.2050
0.1800
0.2050
42,000
+0.00(+2.50%)
Sep 12, 2016
0.2000
0.2000
0.2000
0.2000
39,000
+0.00(+0.00%)
Sep 09, 2016
0.2000
0.2100
0.2000
0.2000
54,831
-0.01(-4.76%)
Sep 08, 2016
0.2000
0.2100
0.2000
0.2100
47,500
-0.01(-4.55%)
Sep 07, 2016
0.2050
0.2200
0.2000
0.2200
37,500
+0.02(+7.32%)
Sep 06, 2016
0.2050
0.2150
0.2000
0.2050
114,840
-0.02(-6.82%)
Sep 02, 2016
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Sep 01, 2016
0.2150
0.2350
0.2100
0.2300
182,400
+0.02(+6.98%)
Aug 31, 2016
0.2250
0.2250
0.2150
0.2150
10,500
-0.02(-8.51%)
Aug 30, 2016
0.2350
0.2350
0.2150
0.2350
26,707
+0.00(+0.00%)
Aug 29, 2016
0.2250
0.2350
0.2250
0.2350
6,500
-0.01(-2.08%)
Aug 26, 2016
0.2300
0.2400
0.2300
0.2400
134,500
+0.01(+4.35%)
Aug 24, 2016
0.2300
0.2300
0.2300
0
+0.01(+2.22%)
Aug 23, 2016
0.2250
0.2250
0.2250
0.2250
2,200
-0.01(-4.26%)
Aug 19, 2016
0.2350
0.2350
0.2350
0
-0.01(-2.08%)
Aug 17, 2016
0.2400
0.2400
0.2400
0
+0.01(+6.67%)
Aug 16, 2016
0.2150
0.2350
0.2150
0.2250
19,500
-0.01(-6.25%)
Aug 15, 2016
0.2250
0.2450
0.2250
0.2400
9,400
+0.02(+9.09%)
Aug 12, 2016
0.2250
0.2250
0.2200
0.2200
18,200
-0.02(-8.33%)
Aug 10, 2016
0.2400
0.2400
0.2400
0
+0.02(+9.09%)
Aug 09, 2016
0.2400
0.2400
0.2200
0.2200
119,500
-0.02(-10.20%)
Aug 05, 2016
0.2450
0.2450
0.2450
75
+0.01(+4.26%)
Aug 04, 2016
0.2350
0.2350
0.2250
0.2350
58,750
-0.02(-6.00%)
Aug 03, 2016
0.2550
0.2550
0.2450
0.2500
35,000
+0.01(+2.04%)
Aug 02, 2016
0.2400
0.2450
0.2200
0.2450
147,000
-0.01(-2.00%)
Jul 29, 2016
0.2500
0.2500
0.2500
0
-0.01(-3.85%)
Jul 28, 2016
0.2500
0.2600
0.2500
0.2600
22,080
+0.01(+4.00%)
Jul 27, 2016
0.2500
0.2500
0.2500
0.2500
3,100
-0.01(-3.85%)
Jul 26, 2016
0.2600
0.2600
0.2600
0.2600
9,200
-0.01(-3.70%)
Jul 25, 2016
0.2600
0.2700
0.2600
0.2700
20,400
+0.02(+8.00%)
Jul 22, 2016
0.2600
0.2600
0.2500
0.2500
20,500
-0.01(-3.85%)
Jul 21, 2016
0.2500
0.2600
0.2500
0.2600
26,000
+0.02(+8.33%)
Jul 20, 2016
0.2400
0.2400
0.2350
0.2400
59,500
+0.00(+0.00%)
Jul 19, 2016
0.2400
0.2400
0.2400
0.2400
20,000
+0.00(+0.00%)
Jul 18, 2016
0.2400
0.2400
0.2400
0.2400
9,500
-0.01(-4.00%)
Jul 15, 2016
0.2550
0.2550
0.2500
0.2500
32,000
-0.01(-3.85%)
Jul 14, 2016
0.2500
0.2600
0.2350
0.2600
72,056
+0.03(+10.64%)
Jul 13, 2016
0.2500
0.2500
0.2350
0.2350
40,000
-0.02(-6.00%)
Jul 12, 2016
0.2450
0.2500
0.2450
0.2500
27,700
+0.02(+8.70%)
Jul 11, 2016
0.2500
0.2500
0.2300
0.2300
187,133
-0.01(-6.12%)
Jul 08, 2016
0.2700
0.2400
0.2450
85,500
-0.03(-9.26%)
Jul 07, 2016
0.2400
0.2700
0.2400
0.2700
18,000
+0.04(+17.39%)
Jul 05, 2016
0.2300
0.2450
0.2300
0.2300
106,950
+0.00(+0.00%)
Jul 04, 2016
0.2500
0.2500
0.2250
0.2300
138,450
-0.01(-6.12%)
Jun 30, 2016
0.2450
0.2450
0.2450
0
-0.02(-5.77%)
Jun 29, 2016
0.2850
0.2850
0.2600
0.2600
61,001
+0.00(+0.00%)
Jun 28, 2016
0.2850
0.2850
0.2600
0.2600
16,500
-0.03(-10.34%)
Jun 27, 2016
0.2900
0.2900
0.2900
0.2900
5,100
+0.00(+0.00%)
Jun 23, 2016
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Jun 22, 2016
0.2800
0.2950
0.2800
0.2900
39,100
+0.01(+3.57%)
Jun 21, 2016
0.2600
0.2800
0.2500
0.2800
52,895
+0.02(+7.69%)
Jun 20, 2016
0.2600
0.2600
0.2500
0.2600
17,630
+0.00(+0.00%)
Jun 17, 2016
0.2600
0.2650
0.2550
0.2600
34,500
+0.01(+1.96%)
Jun 16, 2016
0.2400
0.2550
0.2400
0.2550
67,000
-0.01(-3.77%)
Jun 15, 2016
0.2450
0.2650
0.2400
0.2650
35,000
+0.02(+6.00%)
Jun 14, 2016
0.2600
0.2600
0.2400
0.2500
31,500
-0.01(-3.85%)
Jun 13, 2016
0.2600
0.2650
0.2400
0.2600
107,600
+0.00(+0.00%)
Jun 10, 2016
0.2600
0.2600
0.2450
0.2600
46,000
+0.02(+6.12%)
Jun 09, 2016
0.2300
0.2850
0.2200
0.2450
118,300
+0.01(+6.52%)
Jun 08, 2016
0.2150
0.2300
0.2000
0.2300
646,904
+0.03(+15.00%)
Jun 07, 2016
0.2000
0.2100
0.2000
0.2000
33,000
+0.01(+2.56%)
Jun 06, 2016
0.1850
0.1950
0.1800
0.1950
7,000
+0.02(+14.71%)
Jun 03, 2016
0.1800
0.1850
0.1700
0.1700
41,000
-0.02(-12.82%)
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.