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
Micronet Enertec Tec
(NQ:
MICT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 2023
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, 2018
1.340
1.357
1.300
1.340
10,013
+0.03(+2.29%)
May 30, 2018
1.380
1.390
1.300
1.310
128,969
-0.06(-4.38%)
May 29, 2018
1.410
1.410
1.361
1.370
15,380
-0.04(-2.84%)
May 25, 2018
1.410
1.410
1.410
0
+0.06(+4.44%)
May 24, 2018
1.320
1.383
1.320
1.350
63,623
+0.02(+1.50%)
May 23, 2018
1.480
1.490
1.280
1.330
352,622
-0.13(-8.94%)
May 22, 2018
1.450
1.490
1.450
1.460
87,400
+0.00(+0.10%)
May 21, 2018
1.410
1.460
1.362
1.459
64,330
+0.05(+3.60%)
May 18, 2018
1.350
1.408
1.329
1.408
57,026
+0.06(+4.32%)
May 17, 2018
1.350
1.390
1.330
1.350
22,179
+0.01(+0.75%)
May 16, 2018
1.470
1.470
1.280
1.340
146,026
+0.12(+9.84%)
May 15, 2018
1.410
1.475
1.160
1.220
326,508
-0.15(-10.95%)
May 14, 2018
1.360
1.400
1.330
1.370
71,614
+0.02(+1.48%)
May 11, 2018
1.350
1.380
1.338
1.350
54,283
-0.01(-0.74%)
May 10, 2018
1.427
1.427
1.330
1.360
53,130
-0.03(-2.16%)
May 09, 2018
1.380
1.390
1.360
1.390
28,592
+0.00(+0.00%)
May 08, 2018
1.400
1.430
1.380
1.390
24,897
+0.00(+0.00%)
May 07, 2018
1.400
1.430
1.380
1.390
39,339
-0.03(-2.11%)
May 04, 2018
1.380
1.430
1.380
1.420
46,187
+0.04(+2.90%)
May 03, 2018
1.420
1.460
1.371
1.380
64,107
-0.06(-4.17%)
May 02, 2018
1.400
1.460
1.360
1.440
77,362
+0.02(+1.41%)
May 01, 2018
1.520
1.550
1.320
1.420
218,580
-0.11(-7.19%)
Apr 30, 2018
1.530
1.669
1.520
1.530
1,026,281
-0.01(-0.65%)
Apr 27, 2018
1.540
1.550
1.490
1.540
62,568
+0.01(+0.65%)
Apr 26, 2018
1.510
1.530
1.440
1.530
83,338
+0.01(+0.66%)
Apr 25, 2018
1.490
1.520
1.380
1.520
95,367
+0.03(+2.01%)
Apr 24, 2018
1.460
1.550
1.450
1.490
29,600
+0.01(+0.68%)
Apr 23, 2018
1.510
1.540
1.400
1.480
38,773
-0.04(-2.63%)
Apr 20, 2018
1.520
1.530
1.460
1.520
38,411
-0.01(-0.65%)
Apr 19, 2018
1.570
1.570
1.480
1.530
42,191
-0.03(-1.92%)
Apr 18, 2018
1.620
1.620
1.500
1.560
81,615
-0.04(-2.45%)
Apr 17, 2018
1.485
1.650
1.480
1.599
273,849
+0.13(+8.79%)
Apr 16, 2018
1.430
1.470
1.350
1.470
107,492
+0.07(+5.00%)
Apr 13, 2018
1.560
1.560
1.260
1.400
362,906
-0.09(-6.01%)
Apr 12, 2018
1.420
1.520
1.371
1.490
302,483
+0.08(+5.71%)
Apr 11, 2018
1.310
1.410
1.310
1.409
92,147
+0.07(+5.31%)
Apr 10, 2018
1.340
1.340
1.300
1.338
27,162
+0.05(+3.72%)
Apr 09, 2018
1.350
1.350
1.290
1.290
18,390
-0.01(-0.77%)
Apr 06, 2018
1.300
13,035
-0.01(-0.76%)
Apr 05, 2018
1.350
1.350
1.310
1.310
16,627
+0.06(+4.80%)
Apr 04, 2018
1.220
1.290
1.220
1.250
29,470
-0.03(-2.34%)
Apr 03, 2018
1.270
1.300
1.270
1.280
10,644
+0.00(+0.00%)
Apr 02, 2018
1.290
1.320
1.270
1.280
23,858
-0.04(-3.03%)
Mar 29, 2018
1.320
1.320
1.320
0
+0.12(+10.00%)
Mar 28, 2018
1.360
1.360
1.130
1.200
214,108
-0.16(-11.74%)
Mar 27, 2018
1.330
1.400
1.320
1.360
64,436
+0.03(+2.23%)
Mar 26, 2018
1.340
1.380
1.290
1.330
38,825
-0.03(-2.21%)
Mar 23, 2018
1.375
1.400
1.310
1.360
117,008
-0.03(-2.16%)
Mar 22, 2018
1.400
1.400
1.344
1.390
83,839
-0.01(-0.71%)
Mar 21, 2018
1.420
1.420
1.340
1.400
68,243
-0.02(-1.41%)
Mar 20, 2018
1.450
1.450
1.370
1.420
55,836
-0.03(-1.73%)
Mar 19, 2018
1.460
1.470
1.401
1.445
81,213
-0.03(-2.36%)
Mar 16, 2018
1.450
1.480
1.421
1.480
102,138
+0.02(+1.37%)
Mar 15, 2018
1.410
1.500
1.410
1.460
69,007
+0.06(+4.29%)
Mar 14, 2018
1.400
1.500
1.250
1.400
243,831
-0.03(-2.10%)
Mar 13, 2018
1.480
1.480
1.410
1.430
48,986
-0.03(-2.05%)
Mar 12, 2018
1.500
1.500
1.401
1.460
126,297
-0.02(-1.35%)
Mar 09, 2018
1.450
1.490
1.440
1.480
269,576
+0.04(+2.70%)
Mar 08, 2018
1.360
1.450
1.360
1.441
232,852
+0.08(+5.96%)
Mar 07, 2018
1.320
1.370
1.300
1.360
170,529
+0.04(+3.03%)
Mar 06, 2018
1.370
1.370
1.300
1.320
117,377
-0.03(-2.22%)
Mar 05, 2018
1.360
1.388
1.291
1.350
195,058
+0.00(+0.00%)
Mar 02, 2018
1.260
1.360
1.249
1.350
303,653
+0.10(+8.00%)
Mar 01, 2018
1.240
1.277
1.220
1.250
83,616
+0.02(+1.62%)
Feb 28, 2018
1.260
1.290
1.180
1.230
214,315
-0.02(-1.51%)
Feb 27, 2018
1.205
1.270
1.205
1.249
125,177
+0.02(+1.54%)
Feb 26, 2018
1.220
1.270
1.130
1.230
290,835
+0.01(+1.23%)
Feb 23, 2018
1.160
1.220
1.160
1.215
255,455
+0.06(+4.83%)
Feb 22, 2018
1.150
1.170
1.120
1.159
65,192
+0.01(+0.78%)
Feb 21, 2018
1.160
1.160
1.120
1.150
38,150
+0.00(+0.00%)
Feb 20, 2018
1.170
1.180
1.130
1.150
84,480
+0.00(+0.00%)
Feb 16, 2018
1.150
1.150
1.150
0
-0.01(-0.86%)
Feb 15, 2018
1.140
1.170
1.110
1.160
105,957
+0.04(+3.56%)
Feb 14, 2018
1.170
1.100
1.120
206,947
+0.02(+1.83%)
Feb 13, 2018
1.020
1.147
1.020
1.100
214,964
+0.08(+7.84%)
Feb 12, 2018
0.9809
1.040
0.9809
1.020
137,205
+0.02(+2.07%)
Feb 09, 2018
1.010
1.080
0.9281
0.9993
533,938
+0.01(+1.45%)
Feb 08, 2018
1.000
1.030
0.9900
0.9850
85,499
-0.04(-3.43%)
Feb 07, 2018
0.9651
0.9801
1.020
67,623
+0.05(+5.69%)
Feb 06, 2018
0.9700
1.010
0.9599
0.9651
147,937
-0.02(-2.52%)
Feb 05, 2018
1.050
1.050
0.9900
0.9900
241,452
-0.06(-5.71%)
Feb 02, 2018
1.070
1.080
1.020
1.050
189,110
-0.02(-1.87%)
Feb 01, 2018
1.110
1.130
1.040
1.070
108,076
-0.03(-2.73%)
Jan 31, 2018
1.110
1.130
1.090
1.100
107,784
-0.01(-0.90%)
Jan 30, 2018
1.120
1.139
1.099
1.110
143,650
-0.02(-1.77%)
Jan 29, 2018
1.170
1.190
1.120
1.130
168,481
-0.04(-3.42%)
Jan 26, 2018
1.120
1.170
1.100
1.170
133,772
+0.05(+4.46%)
Jan 25, 2018
1.180
1.180
1.090
1.120
263,573
-0.05(-4.28%)
Jan 24, 2018
1.210
1.230
1.110
1.170
364,975
-0.03(-2.49%)
Jan 23, 2018
1.230
1.230
1.170
1.200
146,957
+0.00(+0.00%)
Jan 22, 2018
1.210
1.240
1.170
1.200
241,908
+0.01(+0.84%)
Jan 19, 2018
1.290
1.290
1.160
1.190
450,134
-0.10(-7.75%)
Jan 18, 2018
1.290
1.380
1.180
1.290
2,428,088
+0.12(+10.26%)
Jan 17, 2018
1.170
1.180
1.134
1.170
169,355
-0.01(-0.85%)
Jan 16, 2018
1.200
1.240
1.130
1.180
354,701
-0.02(-1.67%)
Jan 12, 2018
1.200
1.200
1.200
0
+0.04(+3.36%)
Jan 11, 2018
1.180
1.180
1.131
1.161
474,768
-0.01(-0.77%)
Jan 10, 2018
1.130
1.170
259,717
-0.03(-2.50%)
Jan 09, 2018
1.140
1.240
1.110
1.200
585,525
+0.05(+4.36%)
Jan 08, 2018
1.190
1.199
1.120
1.150
291,466
-0.02(-1.72%)
Jan 05, 2018
1.240
1.243
1.160
1.170
365,915
-0.07(-5.65%)
Jan 04, 2018
1.250
1.345
1.210
1.240
731,278
+0.00(+0.00%)
Jan 03, 2018
1.290
1.350
1.180
1.240
1,132,545
-0.12(-8.82%)
Jan 02, 2018
1.770
1.770
1.310
1.360
9,802,054
+0.24(+21.43%)
Dec 29, 2017
1.120
1.120
1.120
0
+0.01(+0.90%)
Dec 28, 2017
1.090
1.120
1.040
1.110
149,695
+0.02(+1.83%)
Dec 27, 2017
1.060
1.157
1.050
1.090
230,823
+0.02(+1.87%)
Dec 26, 2017
1.130
1.150
1.040
1.070
241,710
-0.07(-6.14%)
Dec 22, 2017
1.100
1.230
1.080
1.140
686,476
-0.05(-4.20%)
Dec 21, 2017
1.020
1.300
1.000
1.190
3,250,713
+0.18(+17.82%)
Dec 20, 2017
0.9960
1.030
0.9700
1.010
93,874
+0.04(+4.06%)
Dec 19, 2017
1.080
1.080
0.9660
0.9706
399,539
-0.10(-9.10%)
Dec 18, 2017
0.9920
1.090
0.9900
1.068
753,801
+0.09(+8.96%)
Dec 15, 2017
0.9501
1.050
0.9400
0.9800
566,019
+0.03(+3.16%)
Dec 14, 2017
0.9525
0.9642
0.9500
0.9500
58,428
-0.00(-0.39%)
Dec 13, 2017
0.9908
1.000
0.9401
0.9537
103,077
-0.01(-0.66%)
Dec 12, 2017
1.030
1.030
0.9350
0.9600
294,236
-0.06(-5.88%)
Dec 11, 2017
1.020
1.050
1.010
1.020
138,792
-0.01(-0.97%)
Dec 08, 2017
1.030
1.070
1.020
1.030
100,135
-0.01(-0.96%)
Dec 07, 2017
1.010
1.090
1.010
1.040
143,186
+0.02(+1.96%)
Dec 06, 2017
1.030
1.059
1.000
1.020
181,436
-0.02(-1.92%)
Dec 05, 2017
1.050
1.150
1.013
1.040
774,667
-0.02(-1.70%)
Dec 04, 2017
1.060
1.100
1.030
1.058
121,929
-0.02(-2.04%)
Dec 01, 2017
1.100
1.107
1.070
1.080
168,123
-0.03(-2.70%)
Nov 30, 2017
1.060
1.120
0.9701
1.110
644,198
+0.03(+2.78%)
Nov 29, 2017
1.110
1.170
1.010
1.080
586,626
-0.04(-3.57%)
Nov 28, 2017
1.170
1.270
1.030
1.120
1,283,000
-0.12(-9.68%)
Nov 27, 2017
1.550
1.750
1.120
1.240
3,427,093
-0.17(-12.06%)
Nov 24, 2017
1.050
1.750
1.050
1.410
6,725,628
+0.42(+42.42%)
Nov 22, 2017
1.000
1.100
0.9400
0.9900
725,640
+0.04(+4.21%)
Nov 21, 2017
0.9850
1.020
0.9136
0.9500
569,209
-0.05(-4.52%)
Nov 20, 2017
1.120
1.150
0.9300
0.9950
2,662,799
-0.23(-19.10%)
Nov 17, 2017
0.8600
1.280
0.8400
1.230
9,679,447
+0.46(+59.71%)
Nov 16, 2017
0.7800
0.7899
0.7619
0.7701
36,275
-0.00(-0.63%)
Nov 15, 2017
0.7814
0.7989
0.7512
0.7750
33,878
-0.01(-1.27%)
Nov 14, 2017
0.7700
0.8050
0.7050
0.7850
247,622
+0.04(+5.38%)
Nov 13, 2017
0.7600
0.7613
0.7000
0.7449
136,859
+0.00(+0.66%)
Nov 10, 2017
0.7400
0.9200
0.7200
0.7400
807,478
+0.01(+1.37%)
Nov 09, 2017
0.7000
0.7400
0.7000
0.7300
54,861
-0.01(-1.35%)
Nov 08, 2017
0.7600
0.7759
0.7400
0.7400
52,354
-0.03(-3.90%)
Nov 07, 2017
0.7201
0.8299
0.7201
0.7700
336,579
+0.01(+1.58%)
Nov 06, 2017
0.8200
0.8200
0.6601
0.7580
490,820
-0.03(-3.46%)
Nov 03, 2017
0.8294
0.8294
0.7800
0.7852
59,562
-0.01(-1.85%)
Nov 02, 2017
0.8010
0.8500
0.7951
0.8000
52,463
-0.01(-1.23%)
Nov 01, 2017
0.7900
0.8980
0.7800
0.8100
122,113
-0.02(-2.41%)
Oct 31, 2017
0.8400
0.8749
0.7700
0.8300
434,055
-0.05(-5.55%)
Oct 30, 2017
0.9010
0.9879
0.7801
0.8788
3,685,293
+0.20(+29.24%)
Oct 27, 2017
0.6900
0.6900
0.6700
0.6800
24,729
-0.03(-4.10%)
Oct 26, 2017
0.7000
0.7225
0.6800
0.7091
23,986
+0.03(+3.97%)
Oct 25, 2017
0.7200
0.7200
0.6500
0.6820
75,223
-0.02(-2.57%)
Oct 24, 2017
0.7400
0.7400
0.7000
0.7000
88,212
-0.04(-5.80%)
Oct 23, 2017
0.7500
0.7500
0.7431
0.7431
67,159
-0.03(-3.49%)
Oct 20, 2017
0.7651
0.7800
0.6700
0.7700
65,859
+0.00(+0.00%)
Oct 19, 2017
0.7800
0.7999
0.7700
0.7700
15,044
-0.03(-3.71%)
Oct 18, 2017
0.7800
0.7999
0.7700
0.7997
8,854
-0.00(-0.04%)
Oct 17, 2017
0.7754
0.8040
0.7700
0.8000
23,008
+0.00(+0.09%)
Oct 16, 2017
0.8101
0.8101
0.7501
0.7993
73,656
-0.01(-0.71%)
Oct 13, 2017
0.8510
0.8510
0.8000
0.8050
79,782
-0.04(-5.29%)
Oct 12, 2017
0.8600
0.8612
0.8300
0.8500
29,517
-0.00(-0.19%)
Oct 11, 2017
0.8400
0.8650
0.8100
0.8516
150,008
+0.02(+1.99%)
Oct 10, 2017
0.8200
0.8494
0.8100
0.8350
46,215
+0.02(+3.09%)
Oct 09, 2017
0.8200
0.8200
0.7900
0.8100
109,339
+0.02(+1.89%)
Oct 06, 2017
0.8300
0.8300
0.7800
0.7950
86,625
-0.03(-3.23%)
Oct 05, 2017
0.8150
0.8400
0.7500
0.8215
75,839
-0.02(-2.20%)
Oct 04, 2017
0.8751
0.9800
0.8150
0.8400
920,565
-0.04(-4.01%)
Oct 03, 2017
0.8842
0.8843
0.8750
0.8751
31,846
-0.00(-0.32%)
Oct 02, 2017
0.9200
0.9201
0.8750
0.8779
79,701
-0.01(-1.33%)
Sep 29, 2017
0.8800
0.9000
0.8800
0.8897
49,486
-0.01(-1.07%)
Sep 28, 2017
0.8953
0.9068
0.8800
0.8993
24,236
-0.01(-1.18%)
Sep 27, 2017
0.9100
0.9201
0.8950
0.9100
42,214
-0.00(-0.28%)
Sep 26, 2017
0.8840
0.9849
0.8700
0.9126
257,926
+0.03(+3.24%)
Sep 25, 2017
0.8900
0.9148
0.8840
0.8840
9,913
-0.03(-2.80%)
Sep 22, 2017
0.9100
0.9199
0.8750
0.9095
12,824
+0.00(+0.50%)
Sep 21, 2017
0.8859
0.9100
0.8510
0.9050
41,530
+0.00(+0.35%)
Sep 20, 2017
0.9000
0.9300
0.8790
0.9018
48,453
-0.02(-1.98%)
Sep 19, 2017
0.9000
0.9349
0.8901
0.9200
66,353
-0.01(-1.56%)
Sep 18, 2017
0.9450
0.9450
0.8600
0.9346
124,944
+0.03(+3.84%)
Sep 15, 2017
0.8900
1.000
0.8900
0.9000
198,467
-0.05(-5.26%)
Sep 14, 2017
0.8924
0.9700
0.8710
0.9500
380,232
+0.07(+7.98%)
Sep 13, 2017
0.8925
0.8925
0.8202
0.8798
38,935
+0.03(+3.51%)
Sep 12, 2017
0.9000
0.9000
0.8300
0.8500
78,348
-0.02(-2.30%)
Sep 11, 2017
0.8400
0.8800
0.8001
0.8700
107,416
+0.08(+9.59%)
Sep 08, 2017
0.7939
0.8050
0.7600
0.7939
43,118
+0.01(+1.13%)
Sep 07, 2017
0.8500
0.8500
0.7800
0.7850
20,760
-0.02(-1.89%)
Sep 06, 2017
0.7600
0.8067
0.7600
0.8001
9,374
+0.00(+0.28%)
Sep 05, 2017
0.8500
0.8500
0.7330
0.7979
52,403
-0.03(-3.87%)
Sep 01, 2017
0.8300
0.8300
0.8000
0.8300
12,509
+0.03(+3.36%)
Aug 31, 2017
0.8099
0.8400
0.8030
0.8030
31,603
-0.01(-0.85%)
Aug 30, 2017
0.8055
0.8151
0.8006
0.8099
14,010
-0.00(-0.01%)
Aug 29, 2017
0.8000
0.8678
0.8000
0.8100
43,058
+0.03(+3.85%)
Aug 28, 2017
0.7700
0.7899
0.7700
0.7800
11,451
-0.01(-1.25%)
Aug 25, 2017
0.7811
0.7616
0.7899
10,602
+0.01(+1.13%)
Aug 24, 2017
0.7899
0.7899
0.7500
0.7811
17,545
-0.01(-1.11%)
Aug 23, 2017
0.7500
0.7899
0.7500
0.7899
43,283
+0.03(+3.93%)
Aug 22, 2017
0.7500
0.7980
0.7400
0.7600
66,779
-0.03(-3.80%)
Aug 21, 2017
0.7310
0.8000
0.7310
0.7900
51,746
-0.03(-4.24%)
Aug 18, 2017
0.8002
0.8250
0.8000
0.8250
19,706
+0.01(+0.61%)
Aug 17, 2017
0.8499
0.8499
0.7819
0.8200
53,586
+0.00(+0.00%)
Aug 16, 2017
0.8200
0.8805
0.7001
0.8200
97,344
-0.10(-10.60%)
Aug 15, 2017
0.9000
0.9243
0.8550
0.9172
87,500
-0.00(-0.30%)
Aug 14, 2017
0.9200
0.9200
0.8400
0.9200
67,009
+0.05(+5.18%)
Aug 11, 2017
0.9100
0.9100
0.8001
0.8747
55,278
-0.05(-4.92%)
Aug 10, 2017
0.9300
0.9300
0.8700
0.9200
157,290
+0.01(+1.10%)
Aug 09, 2017
0.8500
0.9400
0.8500
0.9100
516,953
+0.08(+9.68%)
Aug 08, 2017
0.8300
0.8400
0.7500
0.8297
156,438
-0.01(-1.11%)
Aug 07, 2017
0.8600
0.9100
0.7732
0.8390
278,845
+0.01(+0.94%)
Aug 04, 2017
0.9997
1.000
0.7724
0.8312
758,834
-0.16(-15.73%)
Aug 03, 2017
1.050
1.350
0.9800
0.9864
6,115,042
+0.13(+14.70%)
Aug 02, 2017
0.8600
0.8800
0.8600
0.8600
606
-0.02(-2.24%)
Aug 01, 2017
0.8900
0.8900
0.8500
0.8797
45,274
-0.01(-1.16%)
Jul 31, 2017
0.9197
0.9200
0.8501
0.8900
40,976
-0.03(-3.26%)
Jul 28, 2017
0.9100
0.9500
0.9000
0.9200
64,945
-0.04(-4.16%)
Jul 27, 2017
0.9719
0.9719
0.9400
0.9599
21,252
-0.01(-1.04%)
Jul 26, 2017
0.9700
0.9716
0.9540
0.9700
856
+0.00(+0.00%)
Jul 25, 2017
1.000
1.000
0.9700
0.9700
2,218
-0.02(-2.02%)
Jul 24, 2017
1.000
1.000
0.9800
0.9900
5,954
-0.01(-1.00%)
Jul 21, 2017
0.9900
1.020
0.9900
1.000
11,557
+0.01(+1.00%)
Jul 20, 2017
1.000
1.000
0.9900
0.9901
56,711
-0.02(-2.22%)
Jul 19, 2017
1.038
1.040
1.010
1.013
12,531
-0.03(-2.63%)
Jul 18, 2017
1.040
1.040
1.040
1.040
814
+0.01(+0.96%)
Jul 17, 2017
1.031
1.031
1.030
1.030
869
-0.03(-2.83%)
Jul 14, 2017
1.008
1.070
1.007
1.060
32,720
+0.03(+2.91%)
Jul 13, 2017
1.030
1.040
1.000
1.030
92,085
+0.00(+0.00%)
Jul 12, 2017
1.010
1.030
1.009
1.030
32,396
+0.02(+1.98%)
Jul 11, 2017
1.050
1.050
1.010
1.010
22,873
-0.06(-5.61%)
Jul 10, 2017
1.050
1.070
1.020
1.070
21,907
+0.02(+1.90%)
Jul 07, 2017
1.010
1.050
1.010
1.050
18,966
+0.03(+2.94%)
Jul 06, 2017
1.010
1.050
1.010
1.020
7,258
-0.01(-0.97%)
Jul 05, 2017
1.050
1.050
1.010
1.030
15,044
-0.03(-2.83%)
Jul 03, 2017
1.050
1.100
1.020
1.060
41,900
-0.02(-1.85%)
Jun 30, 2017
1.050
1.100
1.010
1.080
54,512
+0.00(+0.00%)
Jun 29, 2017
1.080
1.130
1.040
1.080
38,750
-0.05(-4.42%)
Jun 28, 2017
1.030
1.140
1.010
1.130
200,194
+0.10(+9.71%)
Jun 27, 2017
1.037
1.050
1.030
1.030
2,118
+0.00(+0.00%)
Jun 26, 2017
1.040
1.100
1.010
1.030
75,232
-0.01(-0.96%)
Jun 23, 2017
1.030
1.049
1.030
1.040
1,497
+0.01(+0.97%)
Jun 22, 2017
1.050
1.050
1.030
1.030
1,619
-0.01(-0.96%)
Jun 21, 2017
1.067
1.067
1.040
1.040
1,137
-0.02(-1.90%)
Jun 20, 2017
1.060
1.090
1.060
1.060
16,021
+0.01(+0.48%)
Jun 19, 2017
1.020
1.070
1.020
1.055
19,384
+0.04(+4.46%)
Jun 16, 2017
1.060
1.080
1.010
1.010
12,615
-0.03(-2.88%)
Jun 15, 2017
1.050
1.070
1.040
1.040
8,287
-0.03(-2.80%)
Jun 14, 2017
1.060
1.090
1.060
1.070
2,845
-0.03(-2.73%)
Jun 13, 2017
1.090
1.110
1.020
1.100
29,333
+0.01(+0.46%)
Jun 12, 2017
1.130
1.140
1.060
1.095
16,983
-0.02(-1.53%)
Jun 09, 2017
1.100
1.123
1.080
1.112
24,584
-0.01(-0.71%)
Jun 08, 2017
1.138
1.138
1.110
1.120
2,958
+0.00(+0.00%)
Jun 07, 2017
1.130
1.139
1.100
1.120
16,109
-0.04(-3.45%)
Jun 06, 2017
1.172
1.172
1.120
1.160
9,350
+0.01(+1.31%)
Jun 05, 2017
1.120
1.150
1.110
1.145
23,908
+0.01(+0.79%)
Jun 02, 2017
1.105
1.250
1.090
1.136
144,851
+0.04(+3.27%)
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.