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
International Frontier Resources Corp
(TSV:
IFR
)
0.0550
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 30, 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 24, 2011
0.0950
0.0950
0.0800
0.0950
171,800
+0.01(+11.76%)
May 20, 2011
0.0800
0.0850
0.0800
0.0850
151,850
-0.00(-5.56%)
May 19, 2011
0.0850
0.0900
0.0850
0.0900
8,000
+0.00(+5.88%)
May 18, 2011
0.0900
0.0900
0.0850
0.0850
120,000
-0.00(-5.56%)
May 17, 2011
0.0900
0.0900
0.0900
0.0900
3,474
+0.00(+0.00%)
May 16, 2011
0.0900
0.0900
0.0900
0.0900
4,000
-0.01(-5.26%)
May 13, 2011
0.0950
0.0950
0.0950
0.0950
10,000
+0.01(+5.56%)
May 12, 2011
0.0950
0.0950
0.0900
0.0900
281,000
-0.01(-5.26%)
May 11, 2011
0.0950
0.0950
0.0950
0.0950
10,000
+0.00(+0.00%)
May 10, 2011
0.0950
0.0950
0.0950
0.0950
2,000
+0.00(+0.00%)
May 09, 2011
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
May 06, 2011
0.0950
0.0950
0.0950
0.0950
2,000
+0.01(+5.56%)
May 05, 2011
0.1000
0.1000
0.0900
0.0900
18,670
+0.00(+0.00%)
May 04, 2011
0.1000
0.1000
0.0900
0.0900
113,500
-0.01(-10.00%)
May 03, 2011
0.1000
0.1000
0.1000
0.1000
15,500
+0.00(+0.00%)
May 02, 2011
0.1000
0.1000
0.1000
0.1000
500
-0.00(-4.76%)
Apr 29, 2011
0.1050
0.1050
0.0950
0.1050
25,000
+0.00(+5.00%)
Apr 28, 2011
0.1000
0.1000
0.1000
0.1000
80,000
+0.01(+5.26%)
Apr 27, 2011
0.1000
0.1000
0.0950
0.0950
10,500
+0.00(+0.00%)
Apr 26, 2011
0.0950
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Apr 25, 2011
0.1000
0.1000
0.0950
0.0950
40,000
-0.01(-5.00%)
Apr 21, 2011
0.0950
0.1000
0.0950
0.1000
201,000
-0.00(-4.76%)
Apr 20, 2011
0.1000
0.1050
0.1000
0.1050
105,000
+0.00(+5.00%)
Apr 19, 2011
0.1000
0.1000
0.1000
0.1000
66,500
+0.00(+0.00%)
Apr 18, 2011
0.1000
0.1000
0.1000
0.1000
36,000
+0.00(+0.00%)
Apr 15, 2011
0.1050
0.1050
0.1000
0.1000
153,500
-0.00(-4.76%)
Apr 14, 2011
0.1000
0.1050
0.1000
0.1050
65,000
-0.01(-4.55%)
Apr 13, 2011
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Apr 12, 2011
0.1050
0.1100
0.1050
0.1100
92,800
-0.01(-4.35%)
Apr 11, 2011
0.1100
0.1150
0.1100
0.1150
200,337
+0.01(+4.55%)
Apr 08, 2011
0.1000
0.1150
0.1000
0.1100
175,000
+0.01(+10.00%)
Apr 07, 2011
0.1050
0.1050
0.1000
0.1000
253,000
-0.01(-13.04%)
Apr 06, 2011
0.1100
0.1150
0.1100
0.1150
58,090
+0.01(+9.52%)
Apr 05, 2011
0.1100
0.1200
0.1050
0.1050
187,500
-0.01(-12.50%)
Apr 04, 2011
0.1100
0.1200
0.1100
0.1200
188,000
+0.00(+4.35%)
Apr 01, 2011
0.1150
0.1200
0.1100
0.1150
81,330
+0.00(+0.00%)
Mar 31, 2011
0.1100
0.1150
0.1100
0.1150
48,000
-0.00(-4.17%)
Mar 30, 2011
0.1100
0.1200
0.1200
0.1200
33,500
+0.00(+4.35%)
Mar 29, 2011
0.1200
0.1200
0.1150
0.1150
56,550
+0.01(+9.52%)
Mar 28, 2011
0.1100
0.1200
0.1050
0.1050
50,899
-0.01(-4.55%)
Mar 25, 2011
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Mar 24, 2011
0.1050
0.1150
0.1050
0.1100
89,500
+0.00(+0.00%)
Mar 23, 2011
0.1100
0.1150
0.1100
0.1100
101,248
+0.01(+4.76%)
Mar 22, 2011
0.1050
0.1050
0.1050
0.1050
10,000
-0.01(-4.55%)
Mar 21, 2011
0.1100
0.1200
0.1100
0.1100
76,500
+0.01(+4.76%)
Mar 18, 2011
0.1050
0.1050
0.1050
0.1050
19,000
+0.00(+0.00%)
Mar 17, 2011
0.1050
0.1050
0.1050
0.1050
8,000
+0.00(+0.00%)
Mar 16, 2011
0.1150
0.1150
0.1050
0.1050
20,000
+0.00(+0.00%)
Mar 15, 2011
0.1050
0.1050
0.0950
0.1050
216,000
-0.01(-8.70%)
Mar 14, 2011
0.1200
0.1300
0.1050
0.1150
414,000
-0.01(-11.54%)
Mar 11, 2011
0.1050
0.1350
0.0950
0.1300
1,100,475
+0.03(+30.00%)
Mar 10, 2011
0.1000
0.1000
0.0950
0.1000
138,331
+0.00(+0.00%)
Mar 09, 2011
0.1000
0.1000
0.1000
0.1000
160,000
-0.00(-4.76%)
Mar 08, 2011
0.1050
0.1050
0.1000
0.1050
90,000
+0.00(+0.00%)
Mar 07, 2011
0.1000
0.1050
0.1000
0.1050
11,000
+0.00(+5.00%)
Mar 04, 2011
0.1050
0.1050
0.0950
0.1000
93,500
+0.01(+5.26%)
Mar 03, 2011
0.0950
0.1050
0.0950
0.0950
143,500
+0.01(+5.56%)
Mar 02, 2011
0.0950
0.0950
0.0900
0.0900
100,000
+0.00(+0.00%)
Mar 01, 2011
0.0900
0.0900
0.0900
0.0900
188,000
+0.00(+0.00%)
Feb 28, 2011
0.0850
0.0900
0.0850
0.0900
340,000
+0.00(+5.88%)
Feb 25, 2011
0.0850
0.0850
0.0850
0.0850
120,100
-0.01(-10.53%)
Feb 24, 2011
0.0950
0.0950
0.0850
0.0950
354,200
+0.01(+5.56%)
Feb 23, 2011
0.0900
0.0900
0.0850
0.0900
87,000
+0.00(+0.00%)
Feb 22, 2011
0.0950
0.0950
0.0900
0.0900
108,410
-0.01(-5.26%)
Feb 18, 2011
0.0950
0.1000
0.0950
0.0950
173,000
+0.00(+0.00%)
Feb 17, 2011
0.1000
0.1000
0.0900
0.0950
260,240
-0.01(-5.00%)
Feb 16, 2011
0.0950
0.1000
0.0950
0.1000
35,320
+0.00(+0.00%)
Feb 15, 2011
0.0950
0.1000
0.0950
0.1000
29,000
+0.01(+5.26%)
Feb 14, 2011
0.1050
0.1050
0.0950
0.0950
57,010
+0.00(+0.00%)
Feb 11, 2011
0.0950
0.0950
0.0950
0.0950
12,000
+0.00(+0.00%)
Feb 10, 2011
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Feb 09, 2011
0.1100
0.1100
0.0950
0.0950
194,100
-0.01(-5.00%)
Feb 08, 2011
0.1100
0.1100
0.1000
0.1000
176,000
-0.01(-9.09%)
Feb 07, 2011
0.1100
0.1150
0.1000
0.1100
153,300
+0.00(+0.00%)
Feb 04, 2011
0.1000
0.1100
0.1000
0.1100
129,288
+0.00(+0.00%)
Feb 03, 2011
0.1050
0.1100
0.1050
0.1100
39,500
+0.01(+10.00%)
Feb 02, 2011
0.1000
0.1000
0.0950
0.1000
50,000
+0.01(+5.26%)
Feb 01, 2011
0.1050
0.1050
0.0950
0.0950
183,600
+0.00(+0.00%)
Jan 31, 2011
0.1000
0.1000
0.0950
0.0950
179,000
-0.01(-5.00%)
Jan 28, 2011
0.1000
0.1000
0.1000
0.1000
159,000
+0.00(+0.00%)
Jan 27, 2011
0.1000
0.1000
0.0950
0.1000
167,619
+0.00(+0.00%)
Jan 26, 2011
0.0950
0.1000
0.0900
0.1000
112,200
+0.01(+5.26%)
Jan 25, 2011
0.1050
0.1050
0.0950
0.0950
190,050
-0.01(-5.00%)
Jan 24, 2011
0.0950
0.1000
0.0900
0.1000
272,000
+0.01(+5.26%)
Jan 21, 2011
0.0950
0.1000
0.0900
0.0950
63,000
+0.00(+0.00%)
Jan 20, 2011
0.1000
0.1000
0.0950
0.0950
100,500
-0.01(-9.52%)
Jan 19, 2011
0.1050
0.1050
0.1000
0.1050
457,200
+0.00(+0.00%)
Jan 18, 2011
0.1150
0.1150
0.1000
0.1050
29,850
-0.01(-4.55%)
Jan 17, 2011
0.1050
0.1100
0.1050
0.1100
52,000
+0.00(+0.00%)
Jan 14, 2011
0.1100
0.1100
0.1050
0.1100
104,800
+0.01(+4.76%)
Jan 13, 2011
0.1050
0.1050
0.1050
0.1050
90,000
-0.01(-4.55%)
Jan 12, 2011
0.1000
0.1100
0.1000
0.1100
235,875
+0.01(+10.00%)
Jan 11, 2011
0.1050
0.1050
0.0950
0.1000
321,125
-0.02(-16.67%)
Jan 10, 2011
0.1100
0.1200
0.1050
0.1200
49,000
+0.00(+0.00%)
Jan 07, 2011
0.1150
0.1200
0.1100
0.1200
63,000
+0.00(+0.00%)
Jan 06, 2011
0.1050
0.1200
0.1050
0.1200
126,700
+0.01(+9.09%)
Jan 05, 2011
0.1050
0.1150
0.1050
0.1100
56,500
+0.00(+0.00%)
Jan 04, 2011
0.1150
0.1200
0.1000
0.1100
139,000
+0.00(+0.00%)
Dec 31, 2010
0.1050
0.1150
0.1050
0.1100
163,300
+0.01(+4.76%)
Dec 30, 2010
0.1100
0.1100
0.1050
0.1050
50,000
+0.00(+0.00%)
Dec 29, 2010
0.1050
0.1100
0.1000
0.1050
206,990
-0.01(-8.70%)
Dec 24, 2010
0.1050
0.1150
0.1050
0.1150
136,500
+0.01(+4.55%)
Dec 23, 2010
0.1100
0.1150
0.1000
0.1100
33,500
+0.01(+4.76%)
Dec 22, 2010
0.1050
0.1100
0.0950
0.1050
288,500
+0.00(+0.00%)
Dec 21, 2010
0.1200
0.1200
0.1050
0.1050
172,300
-0.01(-12.50%)
Dec 20, 2010
0.1200
0.1250
0.1100
0.1200
419,300
-0.01(-4.00%)
Dec 17, 2010
0.1550
0.1700
0.1250
0.1250
2,388,570
-0.01(-3.85%)
Dec 16, 2010
0.1200
0.1600
0.1200
0.1300
2,606,266
+0.01(+13.04%)
Dec 15, 2010
0.1100
0.1250
0.1050
0.1150
760,500
+0.01(+9.52%)
Dec 14, 2010
0.1000
0.1050
0.1000
0.1050
245,000
+0.00(+5.00%)
Dec 13, 2010
0.0950
0.1050
0.0950
0.1000
35,500
+0.01(+5.26%)
Dec 10, 2010
0.1000
0.1050
0.0950
0.0950
199,900
-0.01(-5.00%)
Dec 09, 2010
0.1000
0.1000
0.0950
0.1000
238,100
+0.01(+11.11%)
Dec 08, 2010
0.0900
0.0950
0.0850
0.0900
194,000
+0.00(+0.00%)
Dec 07, 2010
0.1000
0.1000
0.0900
0.0900
97,200
-0.01(-10.00%)
Dec 06, 2010
0.0850
0.1000
0.0850
0.1000
308,800
+0.01(+11.11%)
Dec 03, 2010
0.0800
0.0900
0.0800
0.0900
300,050
+0.01(+12.50%)
Dec 02, 2010
0.0800
0.0800
0.0800
0.0800
9,500
-0.01(-11.11%)
Dec 01, 2010
0.0850
0.0900
0.0800
0.0900
299,000
+0.01(+12.50%)
Nov 30, 2010
0.0900
0.0900
0.0800
0.0800
52,500
-0.01(-5.88%)
Nov 29, 2010
0.0900
0.0900
0.0800
0.0850
349,700
+0.00(+0.00%)
Nov 26, 2010
0.0850
0.0850
0.0800
0.0850
167,000
+0.01(+6.25%)
Nov 25, 2010
0.0800
0.0800
0.0750
0.0800
234,000
+0.01(+6.67%)
Nov 24, 2010
0.0750
0.0750
0.0750
0.0750
16,000
+0.00(+0.00%)
Nov 23, 2010
0.0750
0.0750
0.0750
0.0750
467,250
-0.01(-6.25%)
Nov 22, 2010
0.0800
0.0800
0.0800
0.0800
79,000
-0.01(-5.88%)
Nov 19, 2010
0.0850
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Nov 18, 2010
0.0800
0.0850
0.0750
0.0850
791,000
+0.00(+0.00%)
Nov 17, 2010
0.0800
0.0900
0.0800
0.0850
105,000
+0.01(+6.25%)
Nov 16, 2010
0.0900
0.0900
0.0800
0.0800
64,750
-0.01(-11.11%)
Nov 15, 2010
0.0800
0.0900
0.0800
0.0900
150,000
+0.01(+12.50%)
Nov 12, 2010
0.0750
0.0800
0.0750
0.0800
6,500
+0.00(+0.00%)
Nov 11, 2010
0.0800
0.0800
0.0800
0.0800
207,000
+0.00(+0.00%)
Nov 10, 2010
0.0800
0.0850
0.0800
0.0800
265,500
+0.00(+0.00%)
Nov 09, 2010
0.0800
0.0800
0.0800
0.0800
1,000
-0.01(-5.88%)
Nov 08, 2010
0.0800
0.0900
0.0800
0.0850
410,250
-0.00(-5.56%)
Nov 05, 2010
0.0850
0.0900
0.0800
0.0900
164,150
+0.00(+5.88%)
Nov 04, 2010
0.0850
0.0850
0.0850
0.0850
61,000
+0.00(+0.00%)
Nov 03, 2010
0.0850
0.0850
0.0850
0.0850
60,000
+0.00(+0.00%)
Nov 02, 2010
0.0800
0.0850
0.0800
0.0850
54,000
+0.00(+0.00%)
Nov 01, 2010
0.0850
0.0850
0.0850
0.0850
50,300
+0.00(+0.00%)
Oct 29, 2010
0.0850
0.0850
0.0850
0.0850
53,000
+0.00(+0.00%)
Oct 28, 2010
0.0850
0.0850
0.0850
0.0850
10,000
+0.00(+0.00%)
Oct 27, 2010
0.0800
0.0850
0.0800
0.0850
15,000
+0.00(+0.00%)
Oct 25, 2010
0.0900
0.0900
0.0850
0.0850
105,400
-0.00(-5.56%)
Oct 22, 2010
0.0850
0.0900
0.0850
0.0900
46,800
+0.00(+0.00%)
Oct 21, 2010
0.0900
0.0900
0.0900
0.0900
25,000
+0.00(+5.88%)
Oct 20, 2010
0.0850
0.0900
0.0850
0.0850
71,000
-0.00(-5.56%)
Oct 19, 2010
0.0850
0.0900
0.0800
0.0900
263,000
+0.00(+5.88%)
Oct 18, 2010
0.0900
0.0900
0.0850
0.0850
62,500
-0.00(-5.56%)
Oct 15, 2010
0.0850
0.0900
0.0850
0.0900
141,000
+0.00(+5.88%)
Oct 14, 2010
0.0800
0.0850
0.0800
0.0850
221,000
+0.00(+0.00%)
Oct 13, 2010
0.0800
0.0900
0.0800
0.0850
172,000
+0.01(+6.25%)
Oct 12, 2010
0.0850
0.0850
0.0800
0.0800
354,500
-0.01(-11.11%)
Oct 08, 2010
0.0850
0.0900
0.0850
0.0900
84,000
+0.00(+5.88%)
Oct 07, 2010
0.0850
0.0850
0.0850
0.0850
16,700
+0.00(+0.00%)
Oct 06, 2010
0.0850
0.0900
0.0850
0.0850
36,000
-0.00(-5.56%)
Oct 05, 2010
0.0950
0.0950
0.0850
0.0900
101,000
+0.00(+0.00%)
Oct 04, 2010
0.1050
0.1050
0.0900
0.0900
385,900
-0.01(-10.00%)
Oct 01, 2010
0.0800
0.1150
0.0800
0.1000
650,300
+0.01(+17.65%)
Sep 30, 2010
0.0800
0.0850
0.0800
0.0850
250,900
+0.01(+13.33%)
Sep 29, 2010
0.0750
0.0750
0.0750
0.0750
3,200
+0.00(+0.00%)
Sep 28, 2010
0.0800
0.0800
0.0750
0.0750
343,000
+0.00(+0.00%)
Sep 27, 2010
0.0750
0.0750
0.0750
0.0750
16,050
+0.00(+0.00%)
Sep 24, 2010
0.0700
0.0750
0.0700
0.0750
202,000
+0.00(+7.14%)
Sep 23, 2010
0.0700
0.0700
0.0700
0.0700
100,000
+0.00(+0.00%)
Sep 22, 2010
0.0750
0.0750
0.0700
0.0700
63,000
-0.00(-6.67%)
Sep 21, 2010
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Sep 20, 2010
0.0750
0.0750
0.0700
0.0750
191,000
+0.00(+0.00%)
Sep 17, 2010
0.0750
0.0800
0.0750
0.0750
115,500
-0.01(-6.25%)
Sep 15, 2010
0.0750
0.0800
0.0750
0.0800
30,000
+0.01(+6.67%)
Sep 14, 2010
0.0750
0.0750
0.0750
0.0750
4,000
-0.01(-6.25%)
Sep 13, 2010
0.0800
0.0800
0.0800
0.0800
30,000
+0.00(+0.00%)
Sep 10, 2010
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 09, 2010
0.0800
0.0800
0.0800
0.0800
37,000
+0.01(+6.67%)
Sep 08, 2010
0.0850
0.0850
0.0750
0.0750
57,500
-0.01(-6.25%)
Sep 07, 2010
0.0800
0.0800
0.0750
0.0800
120,000
-0.01(-5.88%)
Sep 03, 2010
0.0800
0.0900
0.0800
0.0850
71,000
+0.01(+13.33%)
Sep 02, 2010
0.0850
0.0850
0.0750
0.0750
6,900
-0.01(-6.25%)
Sep 01, 2010
0.0800
0.0850
0.0800
0.0800
95,900
-0.01(-5.88%)
Aug 31, 2010
0.0800
0.0850
0.0800
0.0850
20,000
+0.01(+13.33%)
Aug 30, 2010
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Aug 27, 2010
0.0800
0.0800
0.0750
0.0750
67,756
-0.01(-6.25%)
Aug 26, 2010
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Aug 25, 2010
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Aug 24, 2010
0.0800
0.0800
0.0800
0.0800
25,000
+0.00(+0.00%)
Aug 23, 2010
0.0800
0.0800
0.0800
0.0800
11,000
+0.00(+0.00%)
Aug 20, 2010
0.0800
0.0800
0.0800
0.0800
3,000
+0.00(+0.00%)
Aug 19, 2010
0.0800
0.0800
0.0800
0.0800
122,000
+0.00(+0.00%)
Aug 18, 2010
0.0800
0.0800
0.0800
0.0800
144,000
+0.00(+0.00%)
Aug 17, 2010
0.0800
0.0800
0.0800
0.0800
100,245
+0.00(+0.00%)
Aug 16, 2010
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Aug 13, 2010
0.0800
0.0850
0.0800
0.0800
43,400
+0.00(+0.00%)
Aug 12, 2010
0.0800
0.0800
0.0800
0.0800
18,230
+0.00(+0.00%)
Aug 11, 2010
0.0800
0.0800
0.0800
0.0800
122,000
+0.00(+0.00%)
Aug 10, 2010
0.0800
0.0800
0.0800
0.0800
43,600
+0.00(+0.00%)
Aug 09, 2010
0.0800
0.0800
0.0800
0.0800
200
+0.00(+0.00%)
Aug 06, 2010
0.0800
0.0800
0.0800
0.0800
25,000
-0.01(-11.11%)
Aug 05, 2010
0.0900
0.0900
0.0900
0.0900
6,000
+0.00(+0.00%)
Aug 04, 2010
0.0850
0.0900
0.0800
0.0900
71,000
-0.01(-5.26%)
Aug 03, 2010
0.0900
0.0950
0.0900
0.0950
71,700
+0.01(+5.56%)
Jul 30, 2010
0.0900
0.0900
0.0900
0.0900
50,770
+0.00(+5.88%)
Jul 29, 2010
0.0850
0.0850
0.0850
0.0850
2,200
+0.00(+0.00%)
Jul 28, 2010
0.0850
0.0850
0.0850
0.0850
5,000
+0.00(+0.00%)
Jul 27, 2010
0.0850
0.0850
0.0850
0.0850
25,000
+0.00(+0.00%)
Jul 26, 2010
0.0850
0.0850
0.0850
0.0850
6,000
+0.01(+6.25%)
Jul 23, 2010
0.0900
0.0950
0.0800
0.0800
154,500
+0.00(+0.00%)
Jul 22, 2010
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+0.00%)
Jul 21, 2010
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 20, 2010
0.0800
0.0800
0.0800
0.0800
10,000
-0.01(-5.88%)
Jul 19, 2010
0.0850
0.0850
0.0850
0.0850
45,000
+0.01(+6.25%)
Jul 16, 2010
0.0850
0.0850
0.0800
0.0800
70,000
+0.00(+0.00%)
Jul 15, 2010
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 14, 2010
0.0800
0.0800
0.0800
0.0800
68,000
+0.00(+0.00%)
Jul 13, 2010
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 12, 2010
0.0800
0.0800
0.0800
0.0800
25,500
+0.00(+0.00%)
Jul 09, 2010
0.0800
0.0800
0.0800
0.0800
7,000
+0.01(+6.67%)
Jul 08, 2010
0.0750
0.0750
0.0750
0.0750
1,900
-0.01(-6.25%)
Jul 07, 2010
0.0800
0.0800
0.0800
0.0800
35,000
+0.00(+0.00%)
Jul 06, 2010
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Jul 02, 2010
0.0750
0.0750
0.0750
0.0750
111,500
+0.00(+0.00%)
Jun 30, 2010
0.0750
0.0750
0.0750
0.0750
84,000
-0.01(-6.25%)
Jun 29, 2010
0.0850
0.0850
0.0800
0.0800
72,000
+0.00(+0.00%)
Jun 25, 2010
0.0800
0.0800
0.0750
0.0800
275,000
-0.01(-5.88%)
Jun 24, 2010
0.0800
0.0850
0.0800
0.0850
5,600
+0.01(+6.25%)
Jun 23, 2010
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 22, 2010
0.0800
0.0800
0.0800
0.0800
155,500
-0.01(-5.88%)
Jun 21, 2010
0.0850
0.0850
0.0800
0.0850
204,000
+0.00(+0.00%)
Jun 18, 2010
0.0850
0.0850
0.0800
0.0850
232,900
+0.01(+6.25%)
Jun 17, 2010
0.0800
0.0800
0.0800
0.0800
43,000
+0.00(+0.00%)
Jun 16, 2010
0.0800
0.0800
0.0800
0.0800
6,900
+0.00(+0.00%)
Jun 15, 2010
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+0.00%)
Jun 14, 2010
0.0800
0.0800
0.0800
0.0800
25,000
+0.00(+0.00%)
Jun 11, 2010
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 10, 2010
0.0800
0.0800
0.0800
0.0800
17,000
+0.00(+0.00%)
Jun 09, 2010
0.0800
0.0800
0.0800
0.0800
50,000
+0.01(+6.67%)
Jun 08, 2010
0.0800
0.0800
0.0750
0.0750
144,526
-0.01(-6.25%)
Jun 07, 2010
0.0800
0.0800
0.0800
0.0800
207,500
+0.00(+0.00%)
Jun 04, 2010
0.0800
0.0800
0.0800
0.0800
70,000
+0.00(+0.00%)
Jun 03, 2010
0.0800
0.0800
0.0800
0.0800
58,000
-0.01(-5.88%)
Jun 02, 2010
0.0800
0.0850
0.0800
0.0850
61,000
+0.00(+0.00%)
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.