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
Nexus Gold
(TSV:
NXS
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 10:33 AM 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 (%)
Jun 30, 2020
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jun 29, 2020
0.0600
0.0800
0.0600
0.0800
3,439,000
+0.02(+33.33%)
Jun 26, 2020
0.0600
0.0600
0.0550
0.0600
503,550
+0.00(+0.00%)
Jun 25, 2020
0.0600
0.0650
0.0550
0.0600
1,597,749
+0.00(+0.00%)
Jun 24, 2020
0.0650
0.0650
0.0600
0.0600
520,360
-0.01(-7.69%)
Jun 23, 2020
0.0600
0.0650
0.0550
0.0650
2,395,516
+0.01(+8.33%)
Jun 22, 2020
0.0550
0.0600
0.0550
0.0600
1,260,700
+0.00(+9.09%)
Jun 19, 2020
0.0600
0.0600
0.0550
0.0550
1,161,564
-0.00(-8.33%)
Jun 18, 2020
0.0550
0.0600
0.0550
0.0600
1,310,000
+0.00(+9.09%)
Jun 17, 2020
0.0550
0.0550
0.0500
0.0550
491,446
+0.00(+0.00%)
Jun 16, 2020
0.0500
0.0550
0.0500
0.0550
178,100
+0.00(+10.00%)
Jun 15, 2020
0.0500
0.0550
0.0500
0.0500
1,033,200
+0.00(+0.00%)
Jun 12, 2020
0.0500
0.0550
0.0500
0.0500
1,649,300
-0.00(-9.09%)
Jun 11, 2020
0.0550
0.0550
0.0550
0.0550
209,200
+0.00(+0.00%)
Jun 10, 2020
0.0550
0.0550
0.0500
0.0550
542,900
+0.00(+0.00%)
Jun 09, 2020
0.0600
0.0600
0.0500
0.0550
704,300
+0.00(+0.00%)
Jun 08, 2020
0.0600
0.0600
0.0550
0.0550
1,563,737
-0.00(-8.33%)
Jun 05, 2020
0.0600
0.0650
0.0550
0.0600
1,543,625
+0.00(+0.00%)
Jun 04, 2020
0.0650
0.0650
0.0600
0.0600
442,190
-0.01(-7.69%)
Jun 03, 2020
0.0600
0.0650
0.0550
0.0650
819,994
+0.01(+8.33%)
Jun 02, 2020
0.0650
0.0650
0.0600
0.0600
644,000
+0.00(+0.00%)
Jun 01, 2020
0.0650
0.0650
0.0600
0.0600
596,662
-0.01(-7.69%)
May 29, 2020
0.0650
0.0700
0.0600
0.0650
768,497
+0.00(+0.00%)
May 28, 2020
0.0650
0.0650
0.0600
0.0650
503,900
+0.01(+8.33%)
May 27, 2020
0.0650
0.0650
0.0600
0.0600
219,000
+0.00(+0.00%)
May 26, 2020
0.0700
0.0700
0.0600
0.0600
586,400
-0.01(-7.69%)
May 25, 2020
0.0700
0.0700
0.0600
0.0650
1,474,004
-0.01(-7.14%)
May 22, 2020
0.0650
0.0700
0.0600
0.0700
508,750
+0.01(+7.69%)
May 21, 2020
0.0650
0.0650
0.0600
0.0650
218,868
+0.01(+8.33%)
May 20, 2020
0.0650
0.0700
0.0600
0.0600
1,166,304
-0.01(-7.69%)
May 19, 2020
0.0600
0.0650
0.0600
0.0650
2,053,774
+0.01(+8.33%)
May 15, 2020
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
May 14, 2020
0.0600
0.0600
0.0550
0.0550
273,522
+0.00(+0.00%)
May 13, 2020
0.0600
0.0600
0.0550
0.0550
938,900
-0.00(-8.33%)
May 12, 2020
0.0650
0.0650
0.0600
0.0600
1,203,221
+0.00(+0.00%)
May 11, 2020
0.0600
0.0650
0.0600
0.0600
2,520,508
+0.00(+9.09%)
May 08, 2020
0.0550
0.0600
0.0550
0.0550
890,820
+0.00(+0.00%)
May 07, 2020
0.0600
0.0600
0.0550
0.0550
314,409
-0.00(-8.33%)
May 06, 2020
0.0550
0.0600
0.0550
0.0600
929,500
+0.00(+9.09%)
May 05, 2020
0.0600
0.0600
0.0550
0.0550
582,370
+0.00(+0.00%)
May 04, 2020
0.0550
0.0550
0.0550
0.0550
369,199
+0.00(+10.00%)
May 01, 2020
0.0550
0.0550
0.0500
0.0500
461,208
+0.00(+0.00%)
Apr 30, 2020
0.0550
0.0550
0.0500
0.0500
758,867
+0.00(+0.00%)
Apr 29, 2020
0.0550
0.0550
0.0500
0.0500
528,030
-0.00(-9.09%)
Apr 28, 2020
0.0500
0.0550
0.0450
0.0550
1,556,300
+0.00(+10.00%)
Apr 27, 2020
0.0600
0.0600
0.0500
0.0500
2,474,791
-0.01(-16.67%)
Apr 24, 2020
0.0550
0.0700
0.0550
0.0600
6,374,304
+0.00(+0.00%)
Apr 23, 2020
0.0450
0.0600
0.0450
0.0600
4,414,753
+0.02(+50.00%)
Apr 22, 2020
0.0400
0.0450
0.0400
0.0400
847,779
+0.00(+0.00%)
Apr 21, 2020
0.0400
0.0450
0.0400
0.0400
830,300
+0.00(+0.00%)
Apr 20, 2020
0.0400
0.0400
0.0400
0.0400
585,000
+0.00(+0.00%)
Apr 17, 2020
0.0400
0.0400
0.0350
0.0400
191,000
+0.00(+0.00%)
Apr 16, 2020
0.0450
0.0450
0.0400
0.0400
385,999
-0.00(-11.11%)
Apr 15, 2020
0.0450
0.0450
0.0400
0.0450
547,006
+0.00(+0.00%)
Apr 14, 2020
0.0450
0.0500
0.0450
0.0450
412,900
+0.00(+0.00%)
Apr 13, 2020
0.0400
0.0450
0.0400
0.0450
449,000
+0.00(+12.50%)
Apr 09, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Apr 08, 2020
0.0400
0.0400
0.0400
0.0400
6,000
+0.00(+0.00%)
Apr 07, 2020
0.0400
0.0400
0.0400
0.0400
144,100
+0.00(+0.00%)
Apr 06, 2020
0.0400
0.0400
0.0400
0.0400
76,000
+0.00(+0.00%)
Apr 03, 2020
0.0400
0.0400
0.0400
0.0400
13,000
+0.00(+0.00%)
Apr 02, 2020
0.0400
0.0400
0.0400
0.0400
7,340
+0.00(+0.00%)
Apr 01, 2020
0.0400
0.0400
0.0350
0.0400
66,000
+0.00(+0.00%)
Mar 31, 2020
0.0400
0.0450
0.0350
0.0400
512,400
+0.00(+0.00%)
Mar 30, 2020
0.0400
0.0400
0.0350
0.0400
192,910
+0.00(+0.00%)
Mar 27, 2020
0.0350
0.0400
0.0350
0.0400
138,500
+0.00(+0.00%)
Mar 26, 2020
0.0450
0.0450
0.0400
0.0400
290,716
+0.00(+0.00%)
Mar 25, 2020
0.0400
0.0450
0.0400
0.0400
218,375
+0.00(+0.00%)
Mar 24, 2020
0.0400
0.0400
0.0400
0.0400
182,999
+0.00(+14.29%)
Mar 23, 2020
0.0350
0.0350
0.0350
0.0350
145,000
+0.00(+0.00%)
Mar 20, 2020
0.0350
0.0350
0.0300
0.0350
87,500
+0.00(+0.00%)
Mar 19, 2020
0.0350
0.0350
0.0300
0.0350
250,500
+0.00(+0.00%)
Mar 18, 2020
0.0350
0.0350
0.0300
0.0350
229,000
+0.00(+0.00%)
Mar 17, 2020
0.0350
0.0400
0.0350
0.0350
378,357
+0.01(+16.67%)
Mar 16, 2020
0.0350
0.0350
0.0300
0.0300
511,600
-0.01(-25.00%)
Mar 13, 2020
0.0300
0.0400
0.0250
0.0400
922,937
+0.01(+33.33%)
Mar 12, 2020
0.0450
0.0450
0.0300
0.0300
938,607
-0.01(-25.00%)
Mar 11, 2020
0.0450
0.0450
0.0400
0.0400
414,000
-0.00(-11.11%)
Mar 10, 2020
0.0450
0.0450
0.0450
0.0450
4,000
+0.00(+0.00%)
Mar 09, 2020
0.0450
0.0450
0.0400
0.0450
387,430
+0.00(+0.00%)
Mar 06, 2020
0.0500
0.0500
0.0450
0.0450
225,400
-0.01(-10.00%)
Mar 05, 2020
0.0550
0.0550
0.0500
0.0500
96,000
+0.00(+0.00%)
Mar 04, 2020
0.0550
0.0550
0.0500
0.0500
55,000
+0.00(+0.00%)
Mar 03, 2020
0.0500
0.0550
0.0500
0.0500
299,500
+0.00(+0.00%)
Mar 02, 2020
0.0500
0.0500
0.0450
0.0500
374,000
+0.00(+0.00%)
Feb 28, 2020
0.0500
0.0500
0.0400
0.0500
1,114,810
+0.01(+11.11%)
Feb 27, 2020
0.0550
0.0550
0.0450
0.0450
1,090,860
-0.01(-18.18%)
Feb 26, 2020
0.0600
0.0600
0.0550
0.0550
531,700
-0.00(-8.33%)
Feb 25, 2020
0.0600
0.0600
0.0550
0.0600
132,320
+0.00(+0.00%)
Feb 24, 2020
0.0600
0.0650
0.0550
0.0600
888,500
+0.00(+0.00%)
Feb 21, 2020
0.0600
0.0650
0.0600
0.0600
911,719
+0.00(+0.00%)
Feb 20, 2020
0.0550
0.0600
0.0500
0.0600
2,834,000
+0.01(+20.00%)
Feb 19, 2020
0.0550
0.0550
0.0500
0.0500
259,147
-0.01(-16.67%)
Feb 18, 2020
0.0600
0.0600
0.0550
0.0600
156,000
+0.00(+0.00%)
Feb 14, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Feb 13, 2020
0.0600
0.0600
0.0600
0.0600
69,916
+0.00(+0.00%)
Feb 12, 2020
0.0650
0.0650
0.0600
0.0600
722,200
+0.00(+0.00%)
Feb 11, 2020
0.0650
0.0650
0.0600
0.0600
177,500
-0.01(-7.69%)
Feb 10, 2020
0.0650
0.0700
0.0600
0.0650
716,833
+0.00(+0.00%)
Feb 07, 2020
0.0650
0.0650
0.0650
0.0650
478,500
+0.00(+0.00%)
Feb 06, 2020
0.0650
0.0700
0.0600
0.0650
831,510
+0.01(+8.33%)
Feb 05, 2020
0.0600
0.0650
0.0600
0.0600
482,407
+0.00(+0.00%)
Feb 04, 2020
0.0600
0.0600
0.0550
0.0600
1,040,500
+0.00(+0.00%)
Feb 03, 2020
0.0550
0.0600
0.0550
0.0600
107,100
+0.00(+9.09%)
Jan 31, 2020
0.0600
0.0600
0.0500
0.0550
349,290
+0.00(+0.00%)
Jan 30, 2020
0.0600
0.0600
0.0550
0.0550
137,445
+0.00(+0.00%)
Jan 29, 2020
0.0600
0.0600
0.0550
0.0550
33,200
-0.00(-8.33%)
Jan 28, 2020
0.0550
0.0600
0.0550
0.0600
74,873
+0.00(+9.09%)
Jan 27, 2020
0.0600
0.0600
0.0550
0.0550
549,333
-0.00(-8.33%)
Jan 24, 2020
0.0650
0.0650
0.0600
0.0600
10,104
+0.00(+0.00%)
Jan 23, 2020
0.0650
0.0650
0.0600
0.0600
321,000
+0.00(+0.00%)
Jan 22, 2020
0.0650
0.0650
0.0550
0.0600
82,000
+0.00(+0.00%)
Jan 21, 2020
0.0600
0.0600
0.0550
0.0600
64,600
+0.00(+0.00%)
Jan 20, 2020
0.0650
0.0650
0.0600
0.0600
179,950
-0.01(-7.69%)
Jan 17, 2020
0.0600
0.0650
0.0600
0.0650
353,193
+0.01(+8.33%)
Jan 16, 2020
0.0600
0.0600
0.0550
0.0600
20,500
+0.00(+0.00%)
Jan 15, 2020
0.0550
0.0600
0.0550
0.0600
365,920
+0.00(+9.09%)
Jan 14, 2020
0.0550
0.0600
0.0550
0.0550
88,000
+0.00(+0.00%)
Jan 13, 2020
0.0600
0.0600
0.0550
0.0550
454,900
-0.01(-15.38%)
Jan 10, 2020
0.0650
0.0650
0.0600
0.0650
41,000
+0.00(+0.00%)
Jan 09, 2020
0.0650
0.0650
0.0600
0.0650
871,400
+0.00(+0.00%)
Jan 08, 2020
0.0650
0.0650
0.0650
0.0650
269,250
+0.00(+0.00%)
Jan 07, 2020
0.0650
0.0650
0.0650
0.0650
74,000
+0.00(+0.00%)
Jan 06, 2020
0.0650
0.0700
0.0600
0.0650
824,070
+0.00(+0.00%)
Jan 03, 2020
0.0600
0.0700
0.0600
0.0650
124,000
+0.00(+0.00%)
Jan 02, 2020
0.0650
0.0650
0.0600
0.0650
311,000
+0.00(+0.00%)
Dec 31, 2019
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Dec 30, 2019
0.0650
0.0650
0.0600
0.0600
411,850
+0.00(+0.00%)
Dec 27, 2019
0.0650
0.0650
0.0600
0.0600
258,900
+0.00(+0.00%)
Dec 24, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Dec 23, 2019
0.0550
0.0550
0.0500
0.0550
423,000
+0.00(+0.00%)
Dec 20, 2019
0.0550
0.0600
0.0500
0.0550
515,700
+0.00(+0.00%)
Dec 19, 2019
0.0500
0.0550
0.0500
0.0550
150,000
+0.00(+10.00%)
Dec 18, 2019
0.0500
0.0500
0.0450
0.0500
25,000
+0.00(+0.00%)
Dec 17, 2019
0.0500
0.0550
0.0500
0.0500
187,020
+0.00(+0.00%)
Dec 16, 2019
0.0500
0.0500
0.0500
0.0500
128,000
+0.00(+0.00%)
Dec 13, 2019
0.0500
0.0500
0.0450
0.0500
312,500
+0.01(+11.11%)
Dec 12, 2019
0.0500
0.0500
0.0450
0.0450
9,200
+0.00(+0.00%)
Dec 11, 2019
0.0500
0.0500
0.0450
0.0450
262,000
-0.01(-10.00%)
Dec 10, 2019
0.0450
0.0500
0.0450
0.0500
37,500
+0.01(+11.11%)
Dec 09, 2019
0.0500
0.0500
0.0450
0.0450
237,400
+0.00(+0.00%)
Dec 06, 2019
0.0500
0.0500
0.0450
0.0450
82,000
-0.01(-10.00%)
Dec 05, 2019
0.0500
0.0500
0.0500
0.0500
78,200
+0.00(+0.00%)
Dec 04, 2019
0.0550
0.0550
0.0500
0.0500
453,000
+0.00(+0.00%)
Dec 03, 2019
0.0450
0.0500
0.0450
0.0500
616,100
+0.01(+11.11%)
Dec 02, 2019
0.0500
0.0500
0.0450
0.0450
368,000
-0.01(-10.00%)
Nov 29, 2019
0.0500
0.0500
0.0450
0.0500
335,000
+0.00(+0.00%)
Nov 28, 2019
0.0500
0.0500
0.0500
0.0500
405,700
+0.00(+0.00%)
Nov 27, 2019
0.0550
0.0550
0.0450
0.0500
549,454
-0.00(-9.09%)
Nov 26, 2019
0.0550
0.0550
0.0500
0.0550
41,700
+0.00(+0.00%)
Nov 25, 2019
0.0550
0.0550
0.0550
0.0550
99,000
+0.00(+0.00%)
Nov 22, 2019
0.0550
0.0550
0.0550
0.0550
75,865
+0.00(+0.00%)
Nov 21, 2019
0.0550
0.0550
0.0550
0.0550
564,000
+0.00(+0.00%)
Nov 20, 2019
0.0600
0.0600
0.0550
0.0550
798,100
+0.00(+0.00%)
Nov 19, 2019
0.0600
0.0600
0.0550
0.0550
25,500
-0.00(-8.33%)
Nov 18, 2019
0.0650
0.0650
0.0550
0.0600
370,200
-0.01(-7.69%)
Nov 15, 2019
0.0650
0.0650
0.0600
0.0650
640,083
+0.00(+0.00%)
Nov 14, 2019
0.0650
0.0650
0.0600
0.0650
117,500
+0.00(+0.00%)
Nov 13, 2019
0.0650
0.0650
0.0650
0.0650
7,800
+0.00(+0.00%)
Nov 12, 2019
0.0650
0.0650
0.0600
0.0650
66,000
+0.00(+0.00%)
Nov 11, 2019
0.0650
0.0650
0.0650
0.0650
59,000
+0.01(+8.33%)
Nov 08, 2019
0.0650
0.0650
0.0600
0.0600
48,100
-0.01(-7.69%)
Nov 07, 2019
0.0700
0.0700
0.0600
0.0650
869,124
-0.01(-7.14%)
Nov 06, 2019
0.0700
0.0750
0.0700
0.0700
284,000
+0.00(+0.00%)
Nov 05, 2019
0.0650
0.0700
0.0650
0.0700
1,007,750
+0.01(+7.69%)
Nov 04, 2019
0.0650
0.0650
0.0650
0.0650
564,508
+0.01(+8.33%)
Nov 01, 2019
0.0650
0.0650
0.0600
0.0600
1,442,109
-0.01(-7.69%)
Oct 31, 2019
0.0650
0.0650
0.0650
0.0650
592,000
+0.00(+0.00%)
Oct 30, 2019
0.0700
0.0700
0.0600
0.0650
1,914,000
+0.00(+0.00%)
Oct 29, 2019
0.0750
0.0750
0.0650
0.0650
1,089,195
-0.01(-13.33%)
Oct 28, 2019
0.0750
0.0750
0.0750
0.0750
295,000
+0.00(+0.00%)
Oct 25, 2019
0.0800
0.0800
0.0750
0.0750
46,000
-0.01(-6.25%)
Oct 24, 2019
0.0800
0.0800
0.0800
0.0800
528,400
+0.00(+0.00%)
Oct 23, 2019
0.0850
0.0850
0.0750
0.0800
128,000
+0.00(+0.00%)
Oct 22, 2019
0.0800
0.0850
0.0750
0.0800
616,950
+0.00(+0.00%)
Oct 21, 2019
0.0750
0.0800
0.0750
0.0800
194,018
+0.01(+6.67%)
Oct 18, 2019
0.0800
0.0800
0.0750
0.0750
1,124,000
+0.00(+0.00%)
Oct 17, 2019
0.0750
0.0800
0.0700
0.0750
549,600
+0.00(+0.00%)
Oct 16, 2019
0.0800
0.0800
0.0750
0.0750
445,000
-0.01(-6.25%)
Oct 15, 2019
0.0850
0.0850
0.0800
0.0800
512,420
-0.01(-5.88%)
Oct 11, 2019
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Oct 10, 2019
0.0800
0.0850
0.0750
0.0850
609,697
+0.01(+6.25%)
Oct 09, 2019
0.0800
0.0800
0.0750
0.0800
40,200
+0.00(+0.00%)
Oct 08, 2019
0.0800
0.0800
0.0700
0.0800
1,421,206
+0.00(+0.00%)
Oct 07, 2019
0.0800
0.0850
0.0750
0.0800
1,305,050
+0.00(+0.00%)
Oct 04, 2019
0.0850
0.0850
0.0750
0.0800
995,007
-0.01(-5.88%)
Oct 03, 2019
0.0750
0.0850
0.0750
0.0850
1,734,890
+0.01(+13.33%)
Oct 02, 2019
0.0750
0.0800
0.0750
0.0750
536,500
-0.01(-6.25%)
Oct 01, 2019
0.0900
0.0900
0.0800
0.0800
156,000
-0.01(-11.11%)
Sep 30, 2019
0.0900
0.0900
0.0850
0.0900
478,954
+0.00(+0.00%)
Sep 27, 2019
0.0950
0.0950
0.0850
0.0900
877,300
-0.01(-5.26%)
Sep 26, 2019
0.0900
0.0950
0.0900
0.0950
165,000
+0.00(+0.00%)
Sep 25, 2019
0.0850
0.0950
0.0850
0.0950
200,000
+0.01(+11.76%)
Sep 24, 2019
0.0950
0.0950
0.0850
0.0850
795,221
-0.01(-10.53%)
Sep 23, 2019
0.0950
0.0950
0.0900
0.0950
401,779
+0.01(+5.56%)
Sep 20, 2019
0.0950
0.1000
0.0900
0.0900
384,500
+0.00(+0.00%)
Sep 19, 2019
0.0950
0.0950
0.0900
0.0900
46,900
+0.00(+0.00%)
Sep 18, 2019
0.0950
0.0950
0.0900
0.0900
72,300
-0.01(-5.26%)
Sep 17, 2019
0.1000
0.1000
0.0900
0.0950
1,521,499
+0.00(+0.00%)
Sep 16, 2019
0.0950
0.0950
0.0950
0.0950
143,400
+0.00(+0.00%)
Sep 13, 2019
0.0900
0.0950
0.0900
0.0950
381,963
+0.01(+5.56%)
Sep 12, 2019
0.0900
0.0950
0.0850
0.0900
415,252
+0.00(+5.88%)
Sep 11, 2019
0.0900
0.0900
0.0850
0.0850
61,500
-0.00(-5.56%)
Sep 10, 2019
0.0850
0.0900
0.0850
0.0900
340,050
+0.00(+0.00%)
Sep 09, 2019
0.1000
0.1000
0.0850
0.0900
1,292,800
-0.01(-10.00%)
Sep 06, 2019
0.0950
0.1000
0.0950
0.1000
255,000
+0.01(+5.26%)
Sep 05, 2019
0.0950
0.0950
0.0900
0.0950
1,003,314
+0.00(+0.00%)
Sep 04, 2019
0.1000
0.1000
0.0950
0.0950
64,550
-0.01(-5.00%)
Sep 03, 2019
0.1000
0.1000
0.1000
0.1000
490,429
+0.00(+0.00%)
Aug 30, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 29, 2019
0.1000
0.1000
0.0900
0.1000
705,600
+0.00(+0.00%)
Aug 28, 2019
0.1050
0.1050
0.0950
0.1000
566,900
+0.00(+0.00%)
Aug 27, 2019
0.1000
0.1100
0.0950
0.1000
1,981,550
+0.01(+5.26%)
Aug 26, 2019
0.1000
0.1050
0.0950
0.0950
703,500
-0.01(-5.00%)
Aug 23, 2019
0.0950
0.1000
0.0900
0.1000
2,523,000
+0.01(+11.11%)
Aug 22, 2019
0.0950
0.1000
0.0900
0.0900
965,292
-0.01(-5.26%)
Aug 21, 2019
0.1000
0.1000
0.0950
0.0950
304,000
-0.01(-9.52%)
Aug 20, 2019
0.1050
0.1050
0.1000
0.1050
945,251
+0.00(+5.00%)
Aug 19, 2019
0.1150
0.1150
0.1000
0.1000
1,643,200
-0.01(-13.04%)
Aug 16, 2019
0.1100
0.1200
0.1050
0.1150
2,056,115
+0.01(+4.55%)
Aug 15, 2019
0.1000
0.1150
0.0900
0.1100
1,845,534
+0.01(+10.00%)
Aug 14, 2019
0.0900
0.1050
0.0900
0.1000
1,468,000
+0.01(+5.26%)
Aug 13, 2019
0.0900
0.1050
0.0900
0.0950
2,559,647
+0.01(+11.76%)
Aug 12, 2019
0.0800
0.0950
0.0800
0.0850
3,205,474
+0.01(+6.25%)
Aug 09, 2019
0.0850
0.0850
0.0800
0.0800
385,500
+0.00(+0.00%)
Aug 08, 2019
0.0750
0.0800
0.0750
0.0800
60,900
+0.01(+6.67%)
Aug 07, 2019
0.0750
0.0800
0.0750
0.0750
566,300
+0.00(+0.00%)
Aug 06, 2019
0.0750
0.0750
0.0700
0.0750
82,047
+0.00(+7.14%)
Aug 02, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 01, 2019
0.0750
0.0750
0.0700
0.0700
142,000
+0.00(+0.00%)
Jul 31, 2019
0.0750
0.0750
0.0700
0.0700
325,000
+0.00(+0.00%)
Jul 30, 2019
0.0750
0.0750
0.0700
0.0700
466,650
+0.00(+0.00%)
Jul 29, 2019
0.0850
0.0850
0.0700
0.0700
780,700
-0.01(-12.50%)
Jul 26, 2019
0.0850
0.0850
0.0800
0.0800
399,734
+0.00(+0.00%)
Jul 25, 2019
0.0850
0.0850
0.0800
0.0800
80,000
+0.00(+0.00%)
Jul 24, 2019
0.0900
0.0900
0.0800
0.0800
463,937
-0.01(-5.88%)
Jul 23, 2019
0.0900
0.0900
0.0850
0.0850
160,941
-0.00(-5.56%)
Jul 22, 2019
0.0850
0.0900
0.0850
0.0900
403,149
+0.00(+0.00%)
Jul 19, 2019
0.0950
0.0950
0.0900
0.0900
216,641
+0.00(+0.00%)
Jul 18, 2019
0.0850
0.0900
0.0850
0.0900
550,000
+0.00(+5.88%)
Jul 17, 2019
0.0750
0.0850
0.0700
0.0850
523,995
+0.01(+13.33%)
Jul 16, 2019
0.0850
0.0850
0.0750
0.0750
406,507
-0.01(-11.76%)
Jul 15, 2019
0.0850
0.0850
0.0850
0.0850
2,129
+0.00(+0.00%)
Jul 12, 2019
0.0900
0.0900
0.0850
0.0850
19,000
+0.00(+0.00%)
Jul 11, 2019
0.0900
0.0900
0.0850
0.0850
74,000
+0.00(+0.00%)
Jul 10, 2019
0.0850
0.0850
0.0800
0.0850
219,500
+0.00(+0.00%)
Jul 09, 2019
0.0850
0.0850
0.0800
0.0850
105,000
+0.00(+0.00%)
Jul 08, 2019
0.0900
0.0900
0.0850
0.0850
436,454
-0.01(-10.53%)
Jul 05, 2019
0.0900
0.0950
0.0850
0.0950
127,500
+0.01(+5.56%)
Jul 04, 2019
0.0900
0.0900
0.0900
0.0900
49,000
+0.00(+0.00%)
Jul 03, 2019
0.0850
0.0900
0.0850
0.0900
275,500
+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.