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
Mer Telemanagement Solutions Ltd
(NQ:
MTSL
)
N/A
UNCHANGED
Last Price
Updated:
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
1.100
1.240
1.100
1.120
28,200
-0.02(-1.75%)
May 30, 2019
1.050
1.260
1.020
1.140
231,398
+0.05(+4.59%)
May 29, 2019
0.9900
1.250
0.9900
1.090
347,532
+0.09(+8.46%)
May 28, 2019
1.000
1.010
1.000
1.005
9,879
+0.00(+0.50%)
May 24, 2019
0.9352
1.000
0.9352
1.000
11,200
+0.02(+2.04%)
May 23, 2019
1.000
1.000
0.9204
0.9800
7,555
+0.02(+2.08%)
May 22, 2019
0.9800
1.010
0.9455
0.9600
18,641
-0.02(-2.04%)
May 21, 2019
1.000
1.000
0.9451
0.9800
26,958
-0.02(-2.00%)
May 20, 2019
1.080
1.080
0.9528
1.000
30,706
-0.01(-0.99%)
May 17, 2019
1.000
1.020
0.9615
1.010
45,300
+0.00(+0.00%)
May 16, 2019
0.9000
1.085
0.8800
1.010
211,921
+0.09(+10.38%)
May 15, 2019
0.9900
1.020
0.9110
0.9150
167,617
-0.11(-11.17%)
May 14, 2019
1.100
1.100
0.9400
1.030
172,886
-0.03(-2.83%)
May 13, 2019
0.8900
1.190
0.8800
1.060
337,093
+0.12(+12.77%)
May 10, 2019
0.9400
0.9433
0.8199
0.9400
226,100
+0.03(+3.17%)
May 09, 2019
0.9503
0.9800
0.7162
0.9111
537,622
-0.70(-43.41%)
May 08, 2019
1.620
1.650
1.560
1.610
92,354
-0.02(-1.23%)
May 07, 2019
1.710
1.710
1.580
1.630
49,586
-0.09(-5.23%)
May 06, 2019
1.640
1.740
1.610
1.720
22,359
+0.01(+0.58%)
May 03, 2019
1.640
1.760
1.640
1.710
53,000
+0.10(+6.21%)
May 02, 2019
1.590
1.691
1.480
1.610
23,495
+0.05(+3.21%)
May 01, 2019
1.710
1.710
1.560
1.560
39,726
-0.16(-9.30%)
Apr 30, 2019
1.658
1.720
1.658
1.720
1,146
+0.01(+0.58%)
Apr 29, 2019
1.660
1.732
1.619
1.710
25,964
+0.01(+0.61%)
Apr 26, 2019
1.731
1.740
1.650
1.700
62,000
-0.05(-3.06%)
Apr 25, 2019
1.730
1.760
1.730
1.753
5,672
-0.01(-0.39%)
Apr 24, 2019
1.734
1.781
1.734
1.760
3,483
-0.01(-0.56%)
Apr 23, 2019
1.740
1.780
1.739
1.770
26,543
-0.01(-0.56%)
Apr 22, 2019
1.760
1.780
1.740
1.780
2,722
-0.01(-0.56%)
Apr 18, 2019
1.770
1.790
1.750
1.790
9,900
+0.02(+1.13%)
Apr 17, 2019
1.800
1.830
1.770
1.770
15,183
-0.06(-3.28%)
Apr 16, 2019
1.800
1.830
1.750
1.830
20,646
+0.00(+0.00%)
Apr 15, 2019
1.830
1.831
1.760
1.830
18,555
-0.00(-0.05%)
Apr 12, 2019
1.820
1.850
1.794
1.831
18,900
+0.03(+1.45%)
Apr 11, 2019
1.790
1.820
1.770
1.805
17,898
+0.01(+0.83%)
Apr 10, 2019
1.810
1.820
1.780
1.790
30,616
-0.02(-1.05%)
Apr 09, 2019
1.809
1.850
1.762
1.809
62,198
-0.00(-0.22%)
Apr 08, 2019
1.823
1.823
1.780
1.813
24,377
-0.01(-0.50%)
Apr 05, 2019
1.830
1.880
1.800
1.822
16,700
-0.04(-2.04%)
Apr 04, 2019
1.820
1.880
1.804
1.860
18,862
+0.05(+2.76%)
Apr 03, 2019
1.830
1.896
1.810
1.810
22,751
-0.02(-1.09%)
Apr 02, 2019
1.880
1.890
1.830
1.830
16,090
-0.06(-3.17%)
Apr 01, 2019
1.860
1.900
1.830
1.890
22,312
+0.04(+2.16%)
Mar 29, 2019
1.920
1.960
1.850
1.850
79,100
-0.10(-5.13%)
Mar 28, 2019
1.850
2.080
1.790
1.950
333,360
+0.14(+7.73%)
Mar 27, 2019
1.850
1.850
1.780
1.810
29,932
-0.01(-0.55%)
Mar 26, 2019
1.850
1.900
1.820
1.820
21,395
-0.02(-1.09%)
Mar 25, 2019
1.850
1.900
1.820
1.840
55,281
-0.07(-3.66%)
Mar 22, 2019
1.930
1.950
1.850
1.910
17,700
-0.02(-1.04%)
Mar 21, 2019
1.859
1.950
1.859
1.930
27,139
+0.04(+2.08%)
Mar 20, 2019
1.900
1.920
1.820
1.891
55,485
-0.01(-0.49%)
Mar 19, 2019
1.840
1.900
1.840
1.900
33,628
+0.01(+0.53%)
Mar 18, 2019
1.930
1.930
1.850
1.890
11,042
+0.02(+0.81%)
Mar 15, 2019
1.918
1.940
1.860
1.875
19,600
-0.05(-2.35%)
Mar 14, 2019
1.888
2.060
1.888
1.920
284,150
+0.06(+3.23%)
Mar 13, 2019
1.920
1.980
1.850
1.860
52,068
-0.07(-3.63%)
Mar 12, 2019
1.870
2.010
1.850
1.930
97,727
+0.05(+2.66%)
Mar 11, 2019
1.780
1.940
1.780
1.880
90,614
+0.09(+5.03%)
Mar 08, 2019
1.790
1.840
1.750
1.790
32,500
-0.02(-1.35%)
Mar 07, 2019
1.750
2.000
1.740
1.815
312,382
+0.04(+2.51%)
Mar 06, 2019
1.730
1.820
1.708
1.770
17,863
-0.01(-0.56%)
Mar 05, 2019
1.780
1.837
1.750
1.780
14,479
+0.01(+0.56%)
Mar 04, 2019
1.770
1.810
1.751
1.770
31,636
+0.02(+1.14%)
Mar 01, 2019
1.750
1.820
1.740
1.750
37,400
+0.00(+0.18%)
Feb 28, 2019
1.755
1.760
1.730
1.747
33,188
-0.05(-2.96%)
Feb 27, 2019
1.740
1.810
1.740
1.800
24,685
+0.07(+4.05%)
Feb 26, 2019
1.800
1.853
1.720
1.730
53,387
-0.08(-4.42%)
Feb 25, 2019
1.840
1.858
1.800
1.810
24,504
-0.02(-1.09%)
Feb 22, 2019
1.840
1.940
1.770
1.830
115,700
-0.03(-1.61%)
Feb 21, 2019
1.847
1.881
1.800
1.860
13,762
-0.02(-1.06%)
Feb 20, 2019
1.940
1.940
1.850
1.880
37,657
-0.01(-0.53%)
Feb 19, 2019
1.770
2.010
1.770
1.890
94,620
+0.12(+6.78%)
Feb 15, 2019
1.720
1.860
1.720
1.770
63,600
+0.03(+1.72%)
Feb 14, 2019
1.780
1.820
1.740
1.740
61,198
-0.06(-3.33%)
Feb 13, 2019
1.830
1.860
1.720
1.800
80,073
-0.03(-1.81%)
Feb 12, 2019
1.830
1.860
1.810
1.833
28,357
-0.02(-0.91%)
Feb 11, 2019
1.870
1.910
1.810
1.850
41,053
-0.00(-0.27%)
Feb 08, 2019
1.920
1.938
1.820
1.855
51,800
-0.06(-3.39%)
Feb 07, 2019
1.950
1.980
1.900
1.920
27,436
-0.04(-2.04%)
Feb 06, 2019
2.040
2.040
1.950
1.960
29,892
-0.04(-2.00%)
Feb 05, 2019
2.025
2.025
1.950
2.000
52,376
-0.04(-1.96%)
Feb 04, 2019
2.050
2.080
2.000
2.040
19,320
-0.00(-0.00%)
Feb 01, 2019
2.000
2.090
1.940
2.040
59,100
-0.00(-0.00%)
Jan 31, 2019
2.020
2.260
2.000
2.040
424,184
+0.02(+1.13%)
Jan 30, 2019
1.930
2.020
1.883
2.017
46,491
+0.11(+5.62%)
Jan 29, 2019
1.870
1.930
1.830
1.910
19,483
+0.03(+1.60%)
Jan 28, 2019
1.940
1.958
1.810
1.880
38,822
-0.06(-3.10%)
Jan 25, 2019
2.080
2.080
1.930
1.940
62,300
-0.08(-3.96%)
Jan 24, 2019
1.940
2.090
1.930
2.020
134,503
+0.07(+3.59%)
Jan 23, 2019
1.890
1.970
1.870
1.950
74,601
+0.06(+3.17%)
Jan 22, 2019
1.820
1.910
1.800
1.890
49,381
+0.01(+0.53%)
Jan 18, 2019
1.880
1.930
1.810
1.880
46,800
-0.02(-1.05%)
Jan 17, 2019
1.910
2.000
1.810
1.900
79,030
-0.03(-1.55%)
Jan 16, 2019
1.910
2.099
1.850
1.930
186,604
+0.02(+1.05%)
Jan 15, 2019
1.830
2.100
1.780
1.910
143,304
+0.05(+2.69%)
Jan 14, 2019
1.830
1.880
1.750
1.860
47,040
+0.00(+0.00%)
Jan 11, 2019
1.880
1.910
1.710
1.860
56,800
-0.03(-1.59%)
Jan 10, 2019
1.970
1.991
1.810
1.890
68,166
-0.03(-1.56%)
Jan 09, 2019
1.880
2.070
1.810
1.920
119,405
+0.00(+0.00%)
Jan 08, 2019
1.800
1.960
1.777
1.920
218,900
+0.12(+6.73%)
Jan 07, 2019
1.759
1.846
1.759
1.799
26,220
+0.05(+2.80%)
Jan 04, 2019
1.740
1.820
1.740
1.750
30,500
+0.03(+1.63%)
Jan 03, 2019
1.820
1.820
1.700
1.722
47,857
-0.10(-5.39%)
Jan 02, 2019
1.760
1.880
1.749
1.820
80,437
+0.06(+3.41%)
Dec 31, 2018
1.750
1.770
1.720
1.760
31,800
+0.03(+1.73%)
Dec 28, 2018
1.680
1.770
1.680
1.730
16,600
+0.02(+1.45%)
Dec 27, 2018
1.670
1.742
1.670
1.705
18,483
-0.07(-3.69%)
Dec 26, 2018
1.570
1.790
1.560
1.771
76,833
+0.21(+13.50%)
Dec 24, 2018
1.600
1.650
1.550
1.560
32,100
-0.04(-2.80%)
Dec 21, 2018
1.610
1.650
1.600
1.605
43,300
-0.01(-0.31%)
Dec 20, 2018
1.650
1.690
1.600
1.610
65,145
-0.02(-1.23%)
Dec 19, 2018
1.670
1.702
1.628
1.630
55,247
-0.05(-2.98%)
Dec 18, 2018
1.700
1.790
1.620
1.680
92,969
-0.06(-3.36%)
Dec 17, 2018
1.700
1.781
1.650
1.738
53,369
-0.02(-1.23%)
Dec 14, 2018
1.830
1.830
1.700
1.760
125,500
-0.14(-7.37%)
Dec 13, 2018
2.080
2.200
1.880
1.900
1,173,688
+0.09(+4.97%)
Dec 12, 2018
1.800
1.900
1.740
1.810
212,839
+0.03(+1.62%)
Dec 11, 2018
1.690
1.800
1.690
1.781
72,864
+0.09(+5.39%)
Dec 10, 2018
1.630
1.690
1.610
1.690
32,374
+0.02(+1.20%)
Dec 07, 2018
1.720
1.720
1.610
1.670
86,200
-0.05(-2.91%)
Dec 06, 2018
1.760
1.770
1.680
1.720
35,429
+0.01(+0.88%)
Dec 04, 2018
1.760
1.760
1.680
1.705
37,800
-0.07(-4.21%)
Dec 03, 2018
1.750
1.820
1.732
1.780
37,424
+0.05(+2.89%)
Nov 30, 2018
1.700
1.760
1.700
1.730
13,300
+0.05(+2.98%)
Nov 29, 2018
1.840
1.850
1.680
1.680
166,231
-0.13(-7.18%)
Nov 28, 2018
1.800
1.980
1.800
1.810
233,324
+0.00(+0.00%)
Nov 27, 2018
1.744
1.850
1.744
1.810
114,723
+0.03(+1.69%)
Nov 26, 2018
1.800
1.840
1.710
1.780
83,854
+0.01(+0.56%)
Nov 23, 2018
1.690
1.780
1.660
1.770
71,400
+0.07(+4.12%)
Nov 21, 2018
1.700
1.700
1.700
0
+0.12(+7.59%)
Nov 20, 2018
1.620
1.680
1.560
1.580
67,075
-0.07(-4.24%)
Nov 19, 2018
1.720
1.720
1.620
1.650
66,039
-0.06(-3.51%)
Nov 16, 2018
1.680
1.740
1.650
1.710
36,000
+0.00(+0.00%)
Nov 15, 2018
1.680
1.730
1.650
1.710
88,269
-0.02(-1.24%)
Nov 14, 2018
1.878
1.878
1.680
1.731
137,040
-0.07(-3.81%)
Nov 13, 2018
1.770
1.932
1.770
1.800
116,040
+0.03(+1.69%)
Nov 12, 2018
1.760
1.850
1.720
1.770
247,944
-0.03(-1.67%)
Nov 09, 2018
1.800
1.880
1.710
1.800
264,200
-0.05(-2.70%)
Nov 08, 2018
1.750
2.180
1.660
1.850
1,234,009
-0.01(-0.54%)
Nov 07, 2018
1.970
3.200
1.820
1.860
18,265,112
+0.08(+4.49%)
Nov 06, 2018
1.690
1.850
1.570
1.780
721,270
+0.11(+6.59%)
Nov 05, 2018
1.720
1.720
1.540
1.670
38,747
+0.11(+7.05%)
Nov 02, 2018
1.600
1.600
1.520
1.560
35,100
-0.02(-1.27%)
Nov 01, 2018
1.515
1.650
1.515
1.580
29,132
-0.01(-0.63%)
Oct 31, 2018
1.520
1.600
1.467
1.590
54,197
+0.07(+4.54%)
Oct 30, 2018
1.560
1.629
1.490
1.521
84,244
-0.04(-2.50%)
Oct 29, 2018
1.630
1.650
1.550
1.560
26,759
-0.06(-3.70%)
Oct 26, 2018
1.620
1.685
1.600
1.620
48,200
-0.01(-0.61%)
Oct 25, 2018
1.640
1.720
1.600
1.630
56,349
+0.03(+1.87%)
Oct 24, 2018
1.700
1.760
1.580
1.600
105,637
-0.12(-6.90%)
Oct 23, 2018
1.710
1.750
1.650
1.718
50,443
+0.01(+0.50%)
Oct 22, 2018
1.790
1.850
1.620
1.710
338,296
-0.14(-7.57%)
Oct 19, 2018
1.640
2.030
1.630
1.850
1,099,300
+0.23(+14.20%)
Oct 18, 2018
1.580
1.800
1.580
1.620
114,044
+0.08(+5.19%)
Oct 17, 2018
1.610
1.660
1.520
1.540
65,664
-0.08(-4.94%)
Oct 16, 2018
1.660
1.690
1.545
1.620
78,636
-0.02(-1.22%)
Oct 15, 2018
1.670
1.670
1.610
1.640
24,964
-0.03(-1.80%)
Oct 12, 2018
1.800
1.800
1.650
1.670
22,300
+0.07(+4.37%)
Oct 11, 2018
1.640
1.710
1.571
1.600
63,453
-0.01(-0.62%)
Oct 10, 2018
1.700
1.730
1.610
1.610
78,459
-0.08(-4.74%)
Oct 09, 2018
1.710
1.760
1.630
1.690
49,334
+0.02(+1.20%)
Oct 08, 2018
1.640
1.720
1.613
1.670
37,291
+0.03(+1.83%)
Oct 05, 2018
1.660
1.720
1.620
1.640
66,800
-0.03(-1.80%)
Oct 04, 2018
1.710
1.800
1.610
1.670
84,709
-0.05(-2.91%)
Oct 03, 2018
1.680
1.800
1.640
1.720
238,514
+0.02(+1.18%)
Oct 02, 2018
1.920
1.920
1.670
1.700
354,449
-0.24(-12.37%)
Oct 01, 2018
1.910
2.150
1.730
1.940
1,336,016
+0.18(+10.23%)
Sep 28, 2018
1.680
1.760
1.590
1.760
324,000
+0.14(+8.64%)
Sep 27, 2018
1.600
1.830
1.570
1.620
738,322
+0.06(+3.99%)
Sep 26, 2018
1.510
1.692
1.510
1.558
164,929
-0.01(-0.78%)
Sep 25, 2018
1.530
1.590
1.519
1.570
29,933
+0.07(+4.67%)
Sep 24, 2018
1.510
1.540
1.470
1.500
36,205
-0.01(-0.66%)
Sep 21, 2018
1.560
1.580
1.500
1.510
25,000
-0.03(-1.95%)
Sep 20, 2018
1.480
1.680
1.480
1.540
87,877
+0.06(+4.05%)
Sep 19, 2018
1.490
1.504
1.420
1.480
59,490
+0.02(+1.37%)
Sep 18, 2018
1.600
1.600
1.450
1.460
67,949
-0.04(-2.67%)
Sep 17, 2018
1.450
1.610
1.450
1.500
52,289
+0.00(+0.00%)
Sep 14, 2018
1.490
1.620
1.490
1.500
21,600
+0.01(+0.66%)
Sep 13, 2018
1.580
1.620
1.460
1.490
51,833
-0.09(-5.69%)
Sep 12, 2018
1.610
1.620
1.540
1.580
68,711
-0.04(-2.47%)
Sep 11, 2018
1.610
1.680
1.600
1.620
23,721
+0.01(+0.62%)
Sep 10, 2018
1.660
1.780
1.580
1.610
86,617
-0.04(-2.42%)
Sep 07, 2018
1.500
1.750
1.450
1.650
306,600
-0.20(-10.63%)
Sep 06, 2018
1.642
1.900
1.580
1.846
406,097
+0.20(+12.37%)
Sep 05, 2018
1.690
1.698
1.620
1.643
105,295
-0.03(-1.62%)
Sep 04, 2018
1.690
1.730
1.660
1.670
268,921
-0.06(-3.34%)
Aug 31, 2018
1.728
1.728
1.728
0
+0.06(+3.46%)
Aug 30, 2018
2.280
2.380
1.590
1.670
4,216,518
+0.01(+0.60%)
Aug 29, 2018
1.450
1.700
1.450
1.660
366,751
+0.16(+10.67%)
Aug 28, 2018
1.390
1.780
1.390
1.500
299,206
+0.11(+7.91%)
Aug 27, 2018
1.530
1.560
1.360
1.390
187,914
-0.18(-11.46%)
Aug 24, 2018
1.630
1.630
1.530
1.570
44,700
+0.05(+3.29%)
Aug 23, 2018
1.590
1.620
1.510
1.520
55,338
-0.07(-4.59%)
Aug 22, 2018
1.640
1.680
1.540
1.593
131,981
-0.05(-2.86%)
Aug 21, 2018
1.640
1.650
1.511
1.640
131,718
+0.05(+3.14%)
Aug 20, 2018
1.690
1.694
1.580
1.590
97,456
-0.10(-5.92%)
Aug 17, 2018
1.670
1.740
1.670
1.690
29,900
+0.02(+1.20%)
Aug 16, 2018
1.680
1.880
1.640
1.670
175,780
+0.01(+0.60%)
Aug 15, 2018
1.710
1.732
1.620
1.660
83,808
-0.06(-3.49%)
Aug 14, 2018
1.710
1.750
1.660
1.720
80,591
+0.01(+0.58%)
Aug 13, 2018
1.650
1.820
1.650
1.710
191,299
+0.05(+3.01%)
Aug 10, 2018
1.750
1.760
1.620
1.660
250,500
-0.10(-5.68%)
Aug 09, 2018
1.810
1.840
1.700
1.760
255,173
-0.07(-3.83%)
Aug 08, 2018
1.680
2.420
1.680
1.830
3,359,564
+0.14(+8.43%)
Aug 07, 2018
1.860
1.870
1.639
1.688
130,785
-0.07(-4.11%)
Aug 06, 2018
1.760
1.980
1.760
1.760
198,572
-0.17(-8.81%)
Aug 03, 2018
1.810
2.080
1.750
1.930
359,200
+0.12(+6.63%)
Aug 02, 2018
1.920
2.090
1.750
1.810
454,333
-0.11(-5.73%)
Aug 01, 2018
2.040
2.040
1.910
1.920
292,122
-0.16(-7.69%)
Jul 31, 2018
2.210
2.370
2.080
2.080
360,019
-0.14(-6.31%)
Jul 30, 2018
2.430
2.580
2.150
2.220
802,977
-0.23(-9.39%)
Jul 27, 2018
2.780
2.850
2.410
2.450
378,300
-0.35(-12.50%)
Jul 26, 2018
2.350
3.100
2.350
2.800
2,788,031
+0.47(+20.17%)
Jul 25, 2018
2.580
2.580
2.300
2.330
441,160
-0.27(-10.38%)
Jul 24, 2018
2.920
2.920
2.491
2.600
581,595
-0.22(-7.80%)
Jul 23, 2018
3.100
3.200
2.727
2.820
491,580
-0.25(-8.14%)
Jul 20, 2018
3.500
2.880
3.070
3,253,217
+0.12(+4.07%)
Jul 19, 2018
2.900
3.700
2.640
2.950
11,559,441
+0.45(+18.00%)
Jul 18, 2018
2.150
3.650
2.150
2.500
12,892,111
+0.44(+21.36%)
Jul 17, 2018
3.090
3.190
2.010
2.060
3,958,197
-0.78(-27.46%)
Jul 16, 2018
1.570
6.450
1.450
2.840
17,522,304
+1.26(+79.75%)
Jul 13, 2018
1.570
2.050
1.500
1.580
1,535,807
+0.00(+0.00%)
Jul 12, 2018
2.160
2.160
1.560
1.580
1,082,159
-0.61(-27.85%)
Jul 11, 2018
4.000
4.140
2.000
2.190
10,134,579
-0.54(-19.78%)
Jul 10, 2018
1.100
3.240
1.100
2.730
14,122,974
+1.62(+145.95%)
Jul 09, 2018
1.120
1.206
1.060
1.110
42,132
-0.01(-0.89%)
Jul 06, 2018
1.140
1.170
1.120
1.120
20,234
-0.06(-5.08%)
Jul 05, 2018
1.130
1.370
1.130
1.180
50,158
+0.06(+5.36%)
Jul 03, 2018
1.120
1.120
1.120
0
-0.08(-6.67%)
Jul 02, 2018
1.120
1.240
1.120
1.200
20,204
+0.11(+10.09%)
Jun 29, 2018
1.160
1.195
1.010
1.090
123,780
-0.12(-9.97%)
Jun 28, 2018
1.300
1.311
0.9944
1.211
110,305
-0.09(-6.87%)
Jun 27, 2018
1.470
1.580
1.280
1.300
141,411
-0.14(-9.72%)
Jun 26, 2018
1.580
2.340
1.400
1.440
1,576,579
-0.00(-0.20%)
Jun 25, 2018
1.430
1.520
1.417
1.443
15,477
+0.03(+2.33%)
Jun 22, 2018
1.340
1.680
1.326
1.410
159,404
+0.08(+6.02%)
Jun 21, 2018
1.360
1.380
1.300
1.330
7,990
-0.02(-1.48%)
Jun 20, 2018
1.570
1.570
1.310
1.350
50,850
-0.03(-2.53%)
Jun 19, 2018
1.380
1.420
1.301
1.385
40,935
+0.08(+6.54%)
Jun 18, 2018
1.367
1.393
1.260
1.300
36,899
-0.13(-9.09%)
Jun 14, 2018
1.430
1.430
1.430
0
+0.08(+5.93%)
Jun 13, 2018
1.360
1.410
1.350
1.350
7,106
-0.05(-3.57%)
Jun 12, 2018
1.426
1.429
1.390
1.400
1,231
+0.01(+0.39%)
Jun 11, 2018
1.420
1.420
1.370
1.395
14,261
-0.06(-3.80%)
Jun 08, 2018
1.470
1.500
1.400
1.450
18,863
-0.01(-0.71%)
Jun 07, 2018
1.430
1.550
1.411
1.460
22,602
+0.01(+0.69%)
Jun 06, 2018
1.530
1.580
1.430
1.450
24,341
+0.00(+0.00%)
Jun 05, 2018
1.450
1.640
1.450
1.450
77,823
+0.02(+1.49%)
Jun 04, 2018
1.490
1.490
1.410
1.429
22,152
-0.07(-4.75%)
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.