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
Foremost Lithium Resource & Technology Ltd
(CSE:
FAT
)
3.290
UNCHANGED
Official Closing Price
Updated: 3:59 PM EDT, May 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, 2019
0.0750
0.0750
0.0650
0.0700
170,990
-0.00(-6.67%)
May 30, 2019
0.0800
0.0800
0.0700
0.0750
319,400
+0.00(+0.00%)
May 29, 2019
0.0800
0.0800
0.0750
0.0750
105,000
-0.01(-6.25%)
May 28, 2019
0.0800
0.0800
0.0800
0.0800
154,440
+0.00(+0.00%)
May 27, 2019
0.0850
0.0850
0.0800
0.0800
126,826
+0.00(+0.00%)
May 24, 2019
0.0850
0.0850
0.0800
0.0800
35,000
+0.00(+0.00%)
May 23, 2019
0.0850
0.0850
0.0800
0.0800
65,000
+0.00(+0.00%)
May 22, 2019
0.0850
0.0850
0.0800
0.0800
129,150
-0.01(-5.88%)
May 21, 2019
0.0900
0.0900
0.0850
0.0850
83,599
-0.00(-5.56%)
May 17, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
May 16, 2019
0.0900
0.0900
0.0900
0.0900
95,500
+0.00(+0.00%)
May 15, 2019
0.0900
0.0900
0.0850
0.0900
208,878
+0.00(+0.00%)
May 14, 2019
0.0950
0.0950
0.0850
0.0900
212,383
+0.00(+0.00%)
May 13, 2019
0.0900
0.0900
0.0850
0.0900
261,084
+0.00(+0.00%)
May 10, 2019
0.0900
0.0950
0.0900
0.0900
299,000
+0.00(+0.00%)
May 09, 2019
0.0850
0.0900
0.0850
0.0900
17,500
+0.00(+0.00%)
May 08, 2019
0.0900
0.0900
0.0850
0.0900
130,000
+0.00(+0.00%)
May 07, 2019
0.0900
0.0900
0.0800
0.0900
192,000
+0.00(+0.00%)
May 06, 2019
0.0850
0.0950
0.0850
0.0900
513,705
+0.00(+0.00%)
May 03, 2019
0.0900
0.0900
0.0850
0.0900
89,385
+0.00(+0.00%)
May 02, 2019
0.0900
0.0900
0.0850
0.0900
188,900
+0.00(+0.00%)
May 01, 2019
0.0900
0.0950
0.0850
0.0900
249,550
+0.00(+0.00%)
Apr 30, 2019
0.1000
0.1000
0.0900
0.0900
504,900
-0.01(-5.26%)
Apr 29, 2019
0.1000
0.1000
0.0900
0.0950
628,050
-0.01(-5.00%)
Apr 26, 2019
0.0900
0.1000
0.0900
0.1000
300,100
+0.00(+0.00%)
Apr 25, 2019
0.1000
0.1050
0.1000
0.1000
159,731
+0.00(+0.00%)
Apr 24, 2019
0.1050
0.1050
0.0950
0.1000
460,450
-0.00(-4.76%)
Apr 23, 2019
0.1050
0.1100
0.1050
0.1050
189,838
-0.01(-4.55%)
Apr 22, 2019
0.1050
0.1150
0.1050
0.1100
290,090
+0.01(+4.76%)
Apr 18, 2019
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Apr 17, 2019
0.1050
0.1050
0.1000
0.1000
241,500
-0.00(-4.76%)
Apr 16, 2019
0.1100
0.1100
0.1050
0.1050
337,080
-0.01(-4.55%)
Apr 15, 2019
0.1100
0.1150
0.1050
0.1100
283,325
-0.01(-4.35%)
Apr 12, 2019
0.1100
0.1150
0.1050
0.1150
240,250
+0.01(+4.55%)
Apr 11, 2019
0.1100
0.1150
0.1050
0.1100
267,000
+0.00(+0.00%)
Apr 10, 2019
0.1150
0.1150
0.1100
0.1100
286,765
+0.00(+0.00%)
Apr 09, 2019
0.1250
0.1250
0.1100
0.1100
633,400
-0.01(-12.00%)
Apr 08, 2019
0.1200
0.1300
0.1200
0.1250
176,133
+0.00(+0.00%)
Apr 05, 2019
0.1250
0.1300
0.1200
0.1250
223,889
-0.01(-3.85%)
Apr 04, 2019
0.1300
0.1300
0.1200
0.1300
144,268
+0.00(+0.00%)
Apr 03, 2019
0.1250
0.1300
0.1200
0.1300
254,789
+0.01(+4.00%)
Apr 02, 2019
0.1300
0.1350
0.1250
0.1250
478,700
-0.01(-3.85%)
Apr 01, 2019
0.1350
0.1450
0.1300
0.1300
2,901,647
-0.01(-7.14%)
Mar 29, 2019
0.1350
0.1500
0.1350
0.1400
4,257,196
+0.01(+3.70%)
Mar 28, 2019
0.1150
0.1400
0.1150
0.1350
4,754,296
+0.02(+17.39%)
Mar 27, 2019
0.1250
0.1250
0.1150
0.1150
257,562
-0.00(-4.17%)
Mar 26, 2019
0.1300
0.1350
0.1200
0.1200
868,791
-0.01(-7.69%)
Mar 25, 2019
0.1200
0.1350
0.1200
0.1300
1,511,318
+0.01(+8.33%)
Mar 22, 2019
0.1150
0.1250
0.1100
0.1200
1,007,189
+0.01(+9.09%)
Mar 21, 2019
0.1050
0.1150
0.1000
0.1100
474,747
+0.01(+4.76%)
Mar 20, 2019
0.1050
0.1100
0.1050
0.1050
225,980
+0.00(+0.00%)
Mar 18, 2019
0.1100
0.1100
0.1050
0.1050
119,005
+0.00(+0.00%)
Mar 15, 2019
0.1100
0.1100
0.1000
0.1050
259,050
+0.00(+0.00%)
Mar 14, 2019
0.1050
0.1150
0.1050
0.1050
558,950
+0.00(+0.00%)
Mar 13, 2019
0.1050
0.1100
0.1050
0.1050
1,198,800
-0.01(-8.70%)
Mar 12, 2019
0.1100
0.1150
0.1100
0.1150
328,364
+0.00(+0.00%)
Mar 11, 2019
0.1200
0.1200
0.1150
0.1150
201,900
+0.00(+0.00%)
Mar 08, 2019
0.1250
0.1250
0.1150
0.1150
297,045
-0.00(-4.17%)
Mar 07, 2019
0.1100
0.1250
0.1100
0.1200
1,460,720
+0.01(+9.09%)
Mar 06, 2019
0.1100
0.1150
0.1050
0.1100
366,331
+0.00(+0.00%)
Mar 05, 2019
0.1150
0.1150
0.1100
0.1100
453,720
-0.01(-4.35%)
Mar 04, 2019
0.1250
0.1300
0.1150
0.1150
393,100
-0.00(-4.17%)
Mar 01, 2019
0.1200
0.1200
0.1200
0.1200
157,483
+0.00(+4.35%)
Feb 28, 2019
0.1250
0.1250
0.1150
0.1150
203,750
-0.00(-4.17%)
Feb 27, 2019
0.1200
0.1250
0.1150
0.1200
415,255
+0.00(+0.00%)
Feb 26, 2019
0.1300
0.1350
0.1150
0.1200
547,598
-0.01(-7.69%)
Feb 25, 2019
0.1300
0.1400
0.1300
0.1300
990,874
+0.00(+0.00%)
Feb 22, 2019
0.1350
0.1350
0.1300
0.1300
313,700
+0.00(+0.00%)
Feb 21, 2019
0.1350
0.1400
0.1300
0.1300
676,460
+0.00(+0.00%)
Feb 20, 2019
0.1500
0.1500
0.1300
0.1300
1,595,311
-0.02(-13.33%)
Feb 19, 2019
0.1500
0.1550
0.1450
0.1500
271,487
+0.01(+3.45%)
Feb 15, 2019
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Feb 14, 2019
0.1500
0.1650
0.1450
0.1450
1,172,065
-0.01(-6.45%)
Feb 13, 2019
0.1650
0.1700
0.1500
0.1550
2,727,967
-0.01(-3.13%)
Feb 12, 2019
0.1450
0.1750
0.1450
0.1600
3,546,072
+0.02(+10.34%)
Feb 11, 2019
0.1300
0.1550
0.1300
0.1450
3,891,380
+0.01(+7.41%)
Feb 08, 2019
0.1350
0.1350
0.1300
0.1350
245,696
+0.01(+3.85%)
Feb 07, 2019
0.1300
0.1300
0.1250
0.1300
464,599
+0.00(+0.00%)
Feb 06, 2019
0.1300
0.1300
0.1250
0.1300
229,950
+0.00(+0.00%)
Feb 05, 2019
0.1300
0.1350
0.1250
0.1300
527,501
+0.00(+0.00%)
Feb 04, 2019
0.1350
0.1350
0.1300
0.1300
772,150
+0.00(+0.00%)
Feb 01, 2019
0.1250
0.1350
0.1250
0.1300
814,110
+0.01(+4.00%)
Jan 31, 2019
0.1250
0.1300
0.1200
0.1250
505,556
+0.00(+0.00%)
Jan 30, 2019
0.1300
0.1300
0.1250
0.1250
778,165
-0.01(-3.85%)
Jan 29, 2019
0.1400
0.1400
0.1250
0.1300
354,182
-0.01(-3.70%)
Jan 28, 2019
0.1350
0.1450
0.1300
0.1350
768,813
+0.00(+0.00%)
Jan 25, 2019
0.1300
0.1400
0.1300
0.1350
485,614
+0.01(+3.85%)
Jan 24, 2019
0.1250
0.1350
0.1250
0.1300
853,520
+0.01(+4.00%)
Jan 23, 2019
0.1250
0.1300
0.1200
0.1250
465,430
+0.00(+0.00%)
Jan 22, 2019
0.1250
0.1300
0.1200
0.1250
1,100,064
+0.01(+4.17%)
Jan 21, 2019
0.1250
0.1300
0.1200
0.1200
602,071
+0.00(+0.00%)
Jan 18, 2019
0.1250
0.1250
0.1150
0.1200
779,812
+0.00(+0.00%)
Jan 17, 2019
0.1300
0.1300
0.1200
0.1200
765,645
-0.01(-7.69%)
Jan 16, 2019
0.1150
0.1400
0.1150
0.1300
4,462,354
+0.03(+23.81%)
Jan 15, 2019
0.1150
0.1200
0.1050
0.1050
1,010,935
-0.01(-4.55%)
Jan 14, 2019
0.1050
0.1200
0.1050
0.1100
1,609,760
+0.01(+15.79%)
Jan 11, 2019
0.0800
0.1050
0.0800
0.0950
1,637,420
+0.02(+26.67%)
Jan 10, 2019
0.0700
0.0800
0.0700
0.0750
161,500
+0.00(+7.14%)
Jan 09, 2019
0.0700
0.0700
0.0650
0.0700
72,611
+0.00(+0.00%)
Jan 08, 2019
0.0650
0.0700
0.0650
0.0700
35,960
+0.00(+0.00%)
Jan 07, 2019
0.0750
0.0750
0.0700
0.0700
121,660
-0.00(-6.67%)
Jan 04, 2019
0.0750
0.0750
0.0700
0.0750
49,899
+0.00(+7.14%)
Jan 03, 2019
0.0700
0.0700
0.0650
0.0700
138,000
+0.00(+0.00%)
Jan 02, 2019
0.0700
0.0700
0.0700
0.0700
39,000
-0.00(-6.67%)
Dec 31, 2018
0.0750
0.0750
0.0750
0
+0.01(+25.00%)
Dec 28, 2018
0.0650
0.0650
0.0600
0.0600
71,300
-0.01(-7.69%)
Dec 27, 2018
0.0600
0.0650
0.0600
0.0650
120,000
+0.00(+0.00%)
Dec 24, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Dec 21, 2018
0.0700
0.0700
0.0600
0.0650
227,001
-0.01(-7.14%)
Dec 20, 2018
0.0700
0.0700
0.0700
0.0700
64,500
+0.00(+0.00%)
Dec 19, 2018
0.0700
0.0750
0.0650
0.0700
310,800
+0.01(+7.69%)
Dec 18, 2018
0.0750
0.0750
0.0650
0.0650
167,800
-0.01(-7.14%)
Dec 17, 2018
0.0650
0.0700
0.0600
0.0700
422,755
+0.01(+7.69%)
Dec 14, 2018
0.0650
0.0650
0.0650
0.0650
3,838
+0.00(+0.00%)
Dec 13, 2018
0.0650
0.0650
0.0650
0.0650
39,570
+0.00(+0.00%)
Dec 12, 2018
0.0650
0.0650
0.0650
0.0650
185,223
+0.00(+0.00%)
Dec 11, 2018
0.0700
0.0700
0.0650
0.0650
264,789
+0.00(+0.00%)
Dec 10, 2018
0.0700
0.0700
0.0650
0.0650
135,484
-0.01(-7.14%)
Dec 07, 2018
0.0750
0.0750
0.0700
0.0700
809,626
-0.00(-6.67%)
Dec 06, 2018
0.0750
0.0750
0.0750
0.0750
149,570
+0.00(+0.00%)
Dec 05, 2018
0.0750
0.0750
0.0700
0.0750
438,000
-0.01(-6.25%)
Dec 04, 2018
0.0750
0.0800
0.0700
0.0800
234,161
+0.01(+6.67%)
Dec 03, 2018
0.0850
0.0850
0.0750
0.0750
158,133
-0.01(-6.25%)
Nov 30, 2018
0.0800
0.0850
0.0750
0.0800
286,800
+0.00(+0.00%)
Nov 29, 2018
0.0850
0.0850
0.0800
0.0800
119,295
+0.00(+0.00%)
Nov 28, 2018
0.0800
0.0800
0.0750
0.0800
300,100
+0.00(+0.00%)
Nov 27, 2018
0.0800
0.0850
0.0800
0.0800
127,700
+0.00(+0.00%)
Nov 26, 2018
0.0900
0.0900
0.0800
0.0800
303,500
-0.01(-11.11%)
Nov 23, 2018
0.0900
0.0900
0.0850
0.0900
85,500
+0.00(+0.00%)
Nov 22, 2018
0.0850
0.0900
0.0850
0.0900
141,600
+0.00(+0.00%)
Nov 21, 2018
0.0900
0.0950
0.0900
0.0900
31,316
+0.00(+0.00%)
Nov 20, 2018
0.1000
0.1000
0.0900
0.0900
210,554
-0.01(-5.26%)
Nov 19, 2018
0.0950
0.1000
0.0900
0.0950
282,100
+0.01(+5.56%)
Nov 16, 2018
0.0900
0.1000
0.0900
0.0900
1,105,400
+0.00(+0.00%)
Nov 15, 2018
0.0900
0.0900
0.0800
0.0900
341,000
+0.00(+5.88%)
Nov 14, 2018
0.0950
0.0950
0.0850
0.0850
194,000
-0.00(-5.56%)
Nov 13, 2018
0.1000
0.1000
0.0900
0.0900
111,000
-0.01(-10.00%)
Nov 12, 2018
0.0950
0.1000
0.0900
0.1000
212,766
+0.01(+5.26%)
Nov 09, 2018
0.0950
0.0950
0.0850
0.0950
170,100
+0.01(+5.56%)
Nov 08, 2018
0.0950
0.0950
0.0900
0.0900
423,603
-0.01(-5.26%)
Nov 07, 2018
0.1000
0.1100
0.0950
0.0950
561,361
-0.01(-9.52%)
Nov 06, 2018
0.0950
0.1100
0.0950
0.1050
283,000
+0.00(+5.00%)
Nov 05, 2018
0.1050
0.1100
0.0900
0.1000
978,416
-0.01(-9.09%)
Nov 02, 2018
0.1100
0.1150
0.0800
0.1100
1,405,300
+0.02(+29.41%)
Nov 01, 2018
0.0850
0.0850
0.0800
0.0850
137,482
+0.00(+0.00%)
Oct 31, 2018
0.0750
0.0850
0.0700
0.0850
838,770
+0.01(+6.25%)
Oct 30, 2018
0.0850
0.0850
0.0750
0.0800
232,050
+0.00(+0.00%)
Oct 29, 2018
0.0850
0.0850
0.0800
0.0800
152,000
-0.01(-5.88%)
Oct 26, 2018
0.0850
0.0900
0.0800
0.0850
698,100
-0.00(-5.56%)
Oct 25, 2018
0.0850
0.0900
0.0800
0.0900
621,760
+0.00(+0.00%)
Oct 24, 2018
0.0900
0.0950
0.0900
0.0900
106,300
+0.00(+5.88%)
Oct 23, 2018
0.0950
0.0950
0.0850
0.0850
206,145
-0.00(-5.56%)
Oct 22, 2018
0.0950
0.1000
0.0900
0.0900
404,827
-0.01(-5.26%)
Oct 19, 2018
0.0950
0.0950
0.0850
0.0950
523,100
+0.01(+11.76%)
Oct 18, 2018
0.0900
0.0900
0.0850
0.0850
354,356
-0.00(-5.56%)
Oct 17, 2018
0.0950
0.0950
0.0800
0.0900
737,050
+0.00(+0.00%)
Oct 16, 2018
0.0950
0.1000
0.0900
0.0900
699,412
-0.01(-10.00%)
Oct 15, 2018
0.1100
0.1100
0.1000
0.1000
720,324
-0.00(-4.76%)
Oct 12, 2018
0.1050
0.1050
0.1000
0.1050
232,200
+0.00(+0.00%)
Oct 11, 2018
0.1150
0.1150
0.1050
0.1050
784,264
-0.01(-4.55%)
Oct 10, 2018
0.1150
0.1150
0.1100
0.1100
123,800
-0.01(-4.35%)
Oct 09, 2018
0.1200
0.1200
0.1150
0.1150
613,747
+0.00(+0.00%)
Oct 05, 2018
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
Oct 04, 2018
0.1200
0.1200
0.1150
0.1200
373,433
+0.00(+4.35%)
Oct 03, 2018
0.1100
0.1200
0.1100
0.1150
727,210
+0.01(+4.55%)
Oct 02, 2018
0.1150
0.1200
0.1100
0.1100
466,193
-0.01(-4.35%)
Oct 01, 2018
0.1200
0.1200
0.1150
0.1150
550,499
+0.00(+0.00%)
Sep 28, 2018
0.1150
0.1250
0.1150
0.1150
245,200
-0.00(-4.17%)
Sep 27, 2018
0.1350
0.1350
0.1200
0.1200
990,083
+0.00(+4.35%)
Sep 26, 2018
0.1200
0.1200
0.1150
0.1150
325,904
-0.01(-8.00%)
Sep 25, 2018
0.1250
0.1300
0.1200
0.1250
432,044
+0.00(+0.00%)
Sep 24, 2018
0.1300
0.1450
0.1250
0.1250
310,145
-0.02(-10.71%)
Sep 21, 2018
0.1400
0.1450
0.1150
0.1400
1,003,100
+0.02(+16.67%)
Sep 20, 2018
0.1300
0.1300
0.1200
0.1200
428,960
-0.01(-7.69%)
Sep 19, 2018
0.1100
0.1300
0.1050
0.1300
1,182,399
+0.02(+18.18%)
Sep 18, 2018
0.1150
0.1200
0.1050
0.1100
627,668
-0.01(-4.35%)
Sep 17, 2018
0.1150
0.1200
0.1050
0.1150
640,533
-0.00(-4.17%)
Sep 14, 2018
0.1200
0.1250
0.1100
0.1200
605,300
+0.00(+0.00%)
Sep 13, 2018
0.1300
0.1300
0.1100
0.1200
968,650
-0.01(-7.69%)
Sep 12, 2018
0.1450
0.1450
0.1200
0.1300
1,050,218
-0.01(-10.34%)
Sep 11, 2018
0.1400
0.1600
0.1400
0.1450
312,138
-0.02(-9.38%)
Sep 10, 2018
0.1500
0.1600
0.1350
0.1600
419,370
+0.01(+3.23%)
Sep 07, 2018
0.1550
0.1650
0.1350
0.1550
554,300
-0.01(-3.13%)
Sep 06, 2018
0.1750
0.1800
0.1600
0.1600
398,264
+0.00(+0.00%)
Sep 05, 2018
0.1850
0.1850
0.1600
0.1600
730,100
-0.04(-17.95%)
Sep 04, 2018
0.1700
0.1950
0.1600
0.1950
949,955
+0.02(+8.33%)
Aug 31, 2018
0.1800
0.1800
0.1800
0
+0.01(+9.09%)
Aug 30, 2018
0.1600
0.1700
0.1550
0.1650
449,191
+0.02(+10.00%)
Aug 29, 2018
0.1250
0.1900
0.1250
0.1500
1,506,358
+0.01(+11.11%)
Aug 28, 2018
0.1200
0.1400
0.1150
0.1350
745,306
+0.02(+12.50%)
Aug 27, 2018
0.1250
0.1250
0.1100
0.1200
557,960
+0.00(+0.00%)
Aug 24, 2018
0.1200
0.1200
0.1050
0.1200
423,700
+0.01(+9.09%)
Aug 23, 2018
0.1100
0.1150
0.1100
0.1100
153,484
+0.00(+0.00%)
Aug 22, 2018
0.1100
0.1150
0.1050
0.1100
481,500
+0.01(+4.76%)
Aug 21, 2018
0.1150
0.1300
0.1000
0.1050
970,342
-0.01(-4.55%)
Aug 20, 2018
0.1300
0.1300
0.1100
0.1100
667,518
-0.03(-18.52%)
Aug 17, 2018
0.1350
0.1400
0.1300
0.1350
143,400
+0.00(+0.00%)
Aug 16, 2018
0.1400
0.1400
0.1300
0.1350
68,000
-0.01(-3.57%)
Aug 15, 2018
0.1450
0.1500
0.1400
0.1400
92,800
+0.00(+0.00%)
Aug 14, 2018
0.1550
0.1550
0.1400
0.1400
177,099
-0.01(-6.67%)
Aug 13, 2018
0.1550
0.1600
0.1450
0.1500
313,989
+0.00(+0.00%)
Aug 10, 2018
0.1500
0.1550
0.1400
0.1500
419,000
+0.01(+7.14%)
Aug 09, 2018
0.1300
0.1400
0.1250
0.1400
378,100
+0.01(+7.69%)
Aug 08, 2018
0.1300
0.1350
0.1250
0.1300
337,014
+0.01(+4.00%)
Aug 07, 2018
0.1200
0.1300
0.1200
0.1250
212,553
-0.01(-3.85%)
Aug 03, 2018
0.1300
0.1300
0.1300
0
+0.01(+4.00%)
Aug 02, 2018
0.1300
0.1300
0.1250
0.1250
350,700
-0.01(-3.85%)
Aug 01, 2018
0.1250
0.1400
0.1250
0.1300
393,891
+0.01(+4.00%)
Jul 31, 2018
0.1450
0.1450
0.1200
0.1250
1,036,187
-0.01(-3.85%)
Jul 30, 2018
0.1400
0.1400
0.1300
0.1300
257,441
-0.01(-7.14%)
Jul 27, 2018
0.1400
0.1500
0.1400
0.1400
525,000
-0.01(-6.67%)
Jul 26, 2018
0.1500
0.1550
0.1450
0.1500
258,505
-0.01(-3.23%)
Jul 25, 2018
0.1600
0.1600
0.1400
0.1550
1,642,892
-0.01(-3.13%)
Jul 24, 2018
0.1750
0.1800
0.1550
0.1600
1,404,189
-0.02(-13.51%)
Jul 23, 2018
0.1950
0.1950
0.1700
0.1850
749,522
-0.01(-5.13%)
Jul 20, 2018
0.2000
0.2050
0.1900
0.1950
206,065
-0.01(-2.50%)
Jul 19, 2018
0.1950
0.2000
0.1950
0.2000
127,250
+0.01(+2.56%)
Jul 18, 2018
0.2100
0.2100
0.1950
0.1950
134,398
-0.01(-2.50%)
Jul 17, 2018
0.2050
0.2050
0.1950
0.2000
253,738
+0.01(+2.56%)
Jul 16, 2018
0.2050
0.2050
0.1900
0.1950
243,077
-0.01(-2.50%)
Jul 13, 2018
0.1850
0.2050
0.1850
0.2000
518,512
+0.02(+8.11%)
Jul 12, 2018
0.2150
0.2300
0.1850
0.1850
1,035,165
-0.02(-9.76%)
Jul 11, 2018
0.2100
0.2100
0.1850
0.2050
1,159,626
-0.01(-2.38%)
Jul 10, 2018
0.2100
0.2400
0.2100
0.2100
1,860,185
-0.04(-14.29%)
Jul 09, 2018
0.2500
0.2450
0.2450
155,255
-0.01(-2.00%)
Jul 06, 2018
0.2450
0.2600
0.2400
0.2500
281,834
+0.00(+0.00%)
Jul 05, 2018
0.2600
0.2600
0.2450
0.2500
149,019
+0.01(+4.17%)
Jul 04, 2018
0.2400
0.2450
0.2300
0.2400
187,500
+0.01(+4.35%)
Jul 03, 2018
0.2350
0.2550
0.2300
0.2300
597,729
+0.01(+2.22%)
Jun 29, 2018
0.2250
0.2250
0.2250
0
-0.02(-8.16%)
Jun 28, 2018
0.2450
0.2550
0.2250
0.2450
539,843
-0.01(-2.00%)
Jun 27, 2018
0.2750
0.2950
0.2500
0.2500
650,202
-0.01(-1.96%)
Jun 26, 2018
0.2750
0.2750
0.2550
0.2550
333,133
-0.02(-7.27%)
Jun 25, 2018
0.2700
0.2750
0.2600
0.2750
54,422
+0.01(+1.85%)
Jun 22, 2018
0.2450
0.2700
0.2450
0.2700
420,342
+0.00(+0.00%)
Jun 21, 2018
0.2800
0.2900
0.2600
0.2700
722,941
-0.01(-3.57%)
Jun 20, 2018
0.3000
0.3050
0.2800
0.2800
936,049
-0.02(-6.67%)
Jun 19, 2018
0.2900
0.3150
0.2800
0.3000
662,700
+0.01(+3.45%)
Jun 18, 2018
0.3050
0.3200
0.2850
0.2900
1,024,550
-0.03(-9.38%)
Jun 15, 2018
0.3400
0.2900
0.3200
1,312,401
-0.02(-5.88%)
Jun 14, 2018
0.3550
0.3550
0.3100
0.3400
2,323,366
-0.02(-5.56%)
Jun 13, 2018
0.3100
0.3850
0.3050
0.3600
4,476,050
+0.06(+20.00%)
Jun 12, 2018
0.2550
0.3150
0.2500
0.3000
2,847,433
+0.05(+20.00%)
Jun 11, 2018
0.2400
0.2550
0.2350
0.2500
1,554,708
+0.02(+6.38%)
Jun 08, 2018
0.2350
0.2400
0.2300
0.2350
302,304
-0.01(-2.08%)
Jun 07, 2018
0.2400
0.2400
0.2300
0.2400
232,198
+0.01(+2.13%)
Jun 06, 2018
0.2350
0.2450
0.2250
0.2350
346,504
+0.00(+0.00%)
Jun 05, 2018
0.2400
0.2450
0.2300
0.2350
752,080
+0.01(+4.44%)
Jun 04, 2018
0.2050
0.2400
0.2050
0.2250
1,173,133
+0.02(+12.50%)
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.