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
Turquoise Hill Resources Ltd
(TSX:
TRQ
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 19, 2022
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 (%)
Jul 31, 2020
1.120
1.120
1.120
0
-0.01(-0.88%)
Jul 30, 2020
1.140
1.140
1.100
1.130
468,671
-0.04(-3.42%)
Jul 29, 2020
1.180
1.190
1.140
1.170
754,414
+0.02(+1.74%)
Jul 28, 2020
1.200
1.200
1.140
1.150
865,737
-0.04(-3.36%)
Jul 27, 2020
1.170
1.220
1.150
1.190
1,126,733
+0.05(+4.39%)
Jul 24, 2020
1.140
1.160
1.090
1.140
1,654,966
+0.01(+0.88%)
Jul 23, 2020
1.150
1.170
1.120
1.130
973,168
-0.03(-2.59%)
Jul 22, 2020
1.220
1.250
1.160
1.160
643,318
-0.05(-4.13%)
Jul 21, 2020
1.200
1.220
1.170
1.210
1,074,450
+0.04(+3.42%)
Jul 20, 2020
1.120
1.170
1.120
1.170
1,005,782
+0.06(+5.41%)
Jul 17, 2020
1.120
1.120
1.060
1.110
629,564
+0.03(+2.78%)
Jul 16, 2020
1.100
1.110
1.060
1.080
534,535
-0.03(-2.70%)
Jul 15, 2020
1.120
1.160
1.090
1.110
493,050
+0.02(+1.83%)
Jul 14, 2020
1.090
1.120
1.070
1.090
284,327
-0.02(-1.80%)
Jul 13, 2020
1.140
1.160
1.090
1.110
929,261
-0.02(-1.77%)
Jul 10, 2020
1.120
1.160
1.110
1.130
351,613
+0.02(+1.80%)
Jul 09, 2020
1.170
1.200
1.110
1.110
891,629
-0.04(-3.48%)
Jul 08, 2020
1.270
1.290
1.120
1.150
900,896
-0.08(-6.50%)
Jul 07, 2020
1.200
1.320
1.190
1.230
1,148,924
+0.03(+2.50%)
Jul 06, 2020
1.050
1.210
1.050
1.200
1,605,084
+0.15(+14.29%)
Jul 03, 2020
1.010
1.050
1.010
1.050
279,188
+0.02(+1.94%)
Jul 02, 2020
1.000
1.030
1.000
1.030
255,896
+0.03(+3.00%)
Jun 30, 2020
1.000
1.000
1.000
0
+0.05(+5.26%)
Jun 29, 2020
0.9700
1.010
0.9400
0.9500
457,896
+0.03(+3.26%)
Jun 26, 2020
0.9800
0.9800
0.9200
0.9200
331,193
-0.03(-3.16%)
Jun 25, 2020
0.9600
0.9800
0.9500
0.9500
221,688
-0.04(-4.04%)
Jun 24, 2020
1.030
1.030
0.9500
0.9900
821,670
-0.05(-4.81%)
Jun 23, 2020
0.9400
1.050
0.9400
1.040
638,872
+0.10(+10.64%)
Jun 22, 2020
0.9600
0.9700
0.9300
0.9400
406,189
+0.00(+0.00%)
Jun 19, 2020
0.9400
0.9600
0.9300
0.9400
1,311,786
+0.01(+1.08%)
Jun 18, 2020
0.9300
0.9500
0.9100
0.9300
301,494
+0.01(+1.09%)
Jun 17, 2020
0.9500
0.9500
0.8900
0.9200
330,535
+0.00(+0.00%)
Jun 16, 2020
0.9700
0.9700
0.9200
0.9200
437,374
+0.00(+0.00%)
Jun 15, 2020
0.9000
0.9700
0.8700
0.9200
553,087
+0.01(+1.10%)
Jun 12, 2020
0.8900
0.9200
0.8600
0.9100
411,239
+0.06(+7.06%)
Jun 11, 2020
0.9300
0.9300
0.8500
0.8500
696,252
-0.07(-7.61%)
Jun 10, 2020
1.000
1.000
0.8700
0.9200
1,098,461
-0.05(-5.15%)
Jun 09, 2020
1.050
1.070
0.9300
0.9700
1,234,738
-0.10(-9.35%)
Jun 08, 2020
1.040
1.070
1.030
1.070
651,308
+0.03(+2.88%)
Jun 05, 2020
1.090
1.120
1.030
1.040
1,068,337
-0.05(-4.59%)
Jun 04, 2020
1.090
1.090
1.060
1.090
420,220
+0.01(+0.93%)
Jun 03, 2020
1.080
1.080
1.060
1.080
222,055
+0.02(+1.89%)
Jun 02, 2020
1.020
1.070
1.020
1.060
1,171,542
+0.05(+4.95%)
Jun 01, 2020
1.020
1.050
1.000
1.010
338,246
-0.02(-1.94%)
May 29, 2020
1.040
1.080
0.9900
1.030
5,669,724
+0.00(+0.00%)
May 28, 2020
1.020
1.040
1.020
1.030
234,563
+0.03(+3.00%)
May 27, 2020
0.9600
1.020
0.9600
1.000
932,834
+0.05(+5.26%)
May 26, 2020
0.9200
0.9600
0.9000
0.9500
659,437
+0.01(+1.06%)
May 25, 2020
0.9200
0.9400
0.9200
0.9400
235,525
+0.01(+1.08%)
May 22, 2020
0.9300
0.9300
0.9000
0.9300
524,779
+0.02(+2.20%)
May 21, 2020
0.9000
0.9300
0.9000
0.9100
344,642
+0.02(+2.25%)
May 20, 2020
0.8600
0.9100
0.8400
0.8900
580,779
+0.03(+3.49%)
May 19, 2020
0.8000
0.8700
0.8000
0.8600
546,800
+0.09(+11.69%)
May 15, 2020
0.7700
0.7700
0.7700
0
+0.07(+10.00%)
May 14, 2020
0.6800
0.7100
0.6300
0.7000
560,372
+0.05(+7.69%)
May 13, 2020
0.7000
0.7200
0.6500
0.6500
658,235
-0.06(-8.45%)
May 12, 2020
0.7200
0.7400
0.7100
0.7100
249,599
+0.00(+0.00%)
May 11, 2020
0.7100
0.7200
0.7000
0.7100
160,256
+0.00(+0.00%)
May 08, 2020
0.6800
0.7200
0.6800
0.7100
790,187
+0.04(+5.97%)
May 07, 2020
0.6600
0.7000
0.6600
0.6700
295,122
+0.02(+3.08%)
May 06, 2020
0.6700
0.6800
0.6400
0.6500
460,206
-0.02(-2.99%)
May 05, 2020
0.6600
0.6800
0.6600
0.6700
348,911
+0.01(+1.52%)
May 04, 2020
0.6900
0.6900
0.6500
0.6600
272,446
-0.01(-1.49%)
May 01, 2020
0.6900
0.7000
0.6600
0.6700
192,992
-0.01(-1.47%)
Apr 30, 2020
0.7000
0.7200
0.6800
0.6800
701,185
-0.02(-2.86%)
Apr 29, 2020
0.6900
0.7200
0.6800
0.7000
438,777
+0.02(+2.94%)
Apr 28, 2020
0.7000
0.7100
0.6800
0.6800
137,938
-0.02(-2.86%)
Apr 27, 2020
0.6800
0.7100
0.6800
0.7000
890,110
+0.01(+1.45%)
Apr 24, 2020
0.7300
0.7300
0.6800
0.6900
353,293
-0.03(-4.17%)
Apr 23, 2020
0.6800
0.7200
0.6800
0.7200
431,777
+0.06(+9.09%)
Apr 22, 2020
0.6500
0.6800
0.6500
0.6600
191,459
+0.02(+3.13%)
Apr 21, 2020
0.6600
0.6700
0.6400
0.6400
483,844
-0.03(-4.48%)
Apr 20, 2020
0.6600
0.6900
0.6400
0.6700
280,743
+0.01(+1.52%)
Apr 17, 2020
0.6900
0.7000
0.6400
0.6600
250,781
-0.04(-5.71%)
Apr 16, 2020
0.6600
0.7000
0.6400
0.7000
619,512
+0.06(+9.37%)
Apr 15, 2020
0.7300
0.7300
0.6300
0.6400
611,343
-0.11(-14.67%)
Apr 14, 2020
0.6800
0.7500
0.6700
0.7500
690,700
+0.09(+13.64%)
Apr 13, 2020
0.7200
0.7200
0.6600
0.6600
365,409
-0.06(-8.33%)
Apr 09, 2020
0.7200
0.7200
0.7200
0
+0.02(+2.86%)
Apr 08, 2020
0.6400
0.7000
0.6200
0.7000
1,056,756
+0.08(+12.90%)
Apr 07, 2020
0.5900
0.6400
0.5900
0.6200
882,948
+0.03(+5.08%)
Apr 06, 2020
0.5600
0.6000
0.5600
0.5900
396,285
+0.04(+7.27%)
Apr 03, 2020
0.5400
0.5700
0.5400
0.5500
882,199
-0.01(-1.79%)
Apr 02, 2020
0.5400
0.5600
0.5300
0.5600
536,460
+0.02(+3.70%)
Apr 01, 2020
0.5500
0.5700
0.5300
0.5400
444,524
-0.01(-1.82%)
Mar 31, 2020
0.5300
0.5700
0.5300
0.5500
1,013,870
+0.03(+5.77%)
Mar 30, 2020
0.5400
0.5600
0.5200
0.5200
405,632
-0.03(-5.45%)
Mar 27, 2020
0.5400
0.5700
0.5400
0.5500
417,589
-0.02(-3.51%)
Mar 26, 2020
0.5800
0.5800
0.5400
0.5700
357,283
-0.02(-3.39%)
Mar 25, 2020
0.5500
0.6100
0.5400
0.5900
971,952
+0.05(+9.26%)
Mar 24, 2020
0.5400
0.5400
0.5100
0.5400
690,558
+0.03(+5.88%)
Mar 23, 2020
0.5100
0.5200
0.4900
0.5100
302,547
-0.01(-1.92%)
Mar 20, 2020
0.5800
0.5800
0.5000
0.5200
2,082,315
-0.03(-5.45%)
Mar 19, 2020
0.4800
0.5700
0.4700
0.5500
746,606
+0.09(+19.57%)
Mar 18, 2020
0.5200
0.5300
0.4300
0.4600
1,700,425
-0.08(-14.81%)
Mar 17, 2020
0.5600
0.5900
0.5100
0.5400
795,729
-0.03(-5.26%)
Mar 16, 2020
0.5400
0.6100
0.5100
0.5700
786,341
-0.03(-5.00%)
Mar 13, 2020
0.5600
0.6000
0.5600
0.6000
883,499
+0.06(+11.11%)
Mar 12, 2020
0.5700
0.6200
0.5400
0.5400
1,259,782
-0.09(-14.29%)
Mar 11, 2020
0.6100
0.6500
0.6000
0.6300
560,050
-0.02(-3.08%)
Mar 10, 2020
0.6300
0.7000
0.6000
0.6500
712,866
+0.02(+3.17%)
Mar 09, 2020
0.6000
0.6400
0.5800
0.6300
1,092,627
-0.04(-5.97%)
Mar 06, 2020
0.6700
0.6900
0.6500
0.6700
446,739
-0.04(-5.63%)
Mar 05, 2020
0.7100
0.7200
0.6900
0.7100
173,158
+0.01(+1.43%)
Mar 04, 2020
0.6800
0.7100
0.6800
0.7000
195,522
+0.03(+4.48%)
Mar 03, 2020
0.7000
0.7000
0.6700
0.6700
501,665
-0.03(-4.29%)
Mar 02, 2020
0.7000
0.7200
0.6700
0.7000
963,347
-0.02(-2.78%)
Feb 28, 2020
0.6900
0.7300
0.6800
0.7200
589,886
+0.01(+1.41%)
Feb 27, 2020
0.7300
0.7300
0.6800
0.7100
386,766
-0.02(-2.74%)
Feb 26, 2020
0.7200
0.7500
0.7200
0.7300
513,825
+0.00(+0.00%)
Feb 25, 2020
0.7500
0.7500
0.7200
0.7300
457,440
-0.02(-2.67%)
Feb 24, 2020
0.7500
0.7600
0.7100
0.7500
764,602
-0.02(-2.60%)
Feb 21, 2020
0.8100
0.8100
0.7500
0.7700
322,210
-0.03(-3.75%)
Feb 20, 2020
0.7900
0.8300
0.7900
0.8000
206,217
-0.01(-1.23%)
Feb 19, 2020
0.7800
0.8400
0.7700
0.8100
271,430
+0.01(+1.25%)
Feb 18, 2020
0.8000
0.8100
0.6700
0.8000
1,724,938
-0.01(-1.23%)
Feb 14, 2020
0.8100
0.8100
0.8100
0
-0.04(-4.71%)
Feb 13, 2020
0.9000
0.9000
0.8500
0.8500
486,642
-0.05(-5.56%)
Feb 12, 2020
0.8800
0.9300
0.8800
0.9000
619,925
+0.02(+2.27%)
Feb 11, 2020
0.8700
0.9000
0.8700
0.8800
312,049
+0.00(+0.00%)
Feb 10, 2020
0.8900
0.8900
0.8300
0.8800
596,156
+0.01(+1.15%)
Feb 07, 2020
0.9100
0.9100
0.8600
0.8700
344,883
-0.04(-4.40%)
Feb 06, 2020
0.9200
0.9200
0.8900
0.9100
355,617
-0.01(-1.09%)
Feb 05, 2020
0.8800
0.9200
0.8700
0.9200
1,145,968
+0.04(+4.55%)
Feb 04, 2020
0.8600
0.8800
0.8400
0.8800
506,285
+0.03(+3.53%)
Feb 03, 2020
0.8500
0.8600
0.8300
0.8500
388,252
-0.01(-1.16%)
Jan 31, 2020
0.8500
0.8600
0.8200
0.8600
500,519
+0.01(+1.18%)
Jan 30, 2020
0.8400
0.8600
0.8200
0.8500
353,985
+0.02(+2.41%)
Jan 29, 2020
0.8300
0.8500
0.8300
0.8300
353,220
-0.01(-1.19%)
Jan 28, 2020
0.8400
0.8500
0.8200
0.8400
321,010
-0.01(-1.18%)
Jan 27, 2020
0.8400
0.8600
0.7900
0.8500
868,630
-0.01(-1.16%)
Jan 24, 2020
0.8900
0.8900
0.8300
0.8600
1,142,414
-0.02(-2.27%)
Jan 23, 2020
0.9000
0.9100
0.8600
0.8800
3,851,325
-0.01(-1.12%)
Jan 22, 2020
0.9200
0.9200
0.8700
0.8900
2,778,650
-0.02(-2.20%)
Jan 21, 2020
1.000
1.000
0.9100
0.9100
2,437,930
-0.10(-9.90%)
Jan 20, 2020
0.9200
1.020
0.9000
1.010
1,105,167
+0.09(+9.78%)
Jan 17, 2020
0.9100
0.9200
0.9000
0.9200
269,077
+0.00(+0.00%)
Jan 16, 2020
0.8900
0.9200
0.8900
0.9200
1,264,048
+0.04(+4.55%)
Jan 15, 2020
0.9100
0.9100
0.8800
0.8800
471,938
-0.02(-2.22%)
Jan 14, 2020
0.9400
0.9400
0.9000
0.9000
1,432,503
-0.03(-3.23%)
Jan 13, 2020
0.9000
0.9500
0.9000
0.9300
750,205
+0.05(+5.68%)
Jan 10, 2020
0.8700
0.9100
0.8700
0.8800
472,414
+0.02(+2.33%)
Jan 09, 2020
0.8900
0.8900
0.8600
0.8600
353,203
-0.03(-3.37%)
Jan 08, 2020
0.9000
0.9100
0.8800
0.8900
707,190
-0.03(-3.26%)
Jan 07, 2020
0.8700
0.9300
0.8700
0.9200
626,222
+0.06(+6.98%)
Jan 06, 2020
0.9300
0.9500
0.8600
0.8600
1,943,274
-0.10(-10.42%)
Jan 03, 2020
0.9700
0.9800
0.9500
0.9600
689,766
-0.01(-1.03%)
Jan 02, 2020
0.9700
0.9800
0.9400
0.9700
838,433
+0.02(+2.11%)
Dec 31, 2019
0.9500
0.9500
0.9500
0
+0.01(+1.06%)
Dec 30, 2019
0.9600
0.9700
0.9200
0.9400
1,578,397
+0.01(+1.08%)
Dec 27, 2019
0.9100
0.9700
0.8900
0.9300
996,919
+0.06(+6.90%)
Dec 24, 2019
0.8700
0.8700
0.8700
0
-0.03(-3.33%)
Dec 23, 2019
0.9400
0.9400
0.8800
0.9000
1,855,174
+0.01(+1.12%)
Dec 20, 2019
0.8500
0.9700
0.8200
0.8900
30,431,492
+0.02(+2.30%)
Dec 19, 2019
0.8400
0.8700
0.7900
0.8700
2,959,062
+0.04(+4.82%)
Dec 18, 2019
0.9000
0.9000
0.8200
0.8300
2,336,830
-0.06(-6.74%)
Dec 17, 2019
0.9400
0.9400
0.8300
0.8900
2,653,504
-0.07(-7.29%)
Dec 16, 2019
1.030
1.040
0.9300
0.9600
2,892,631
-0.04(-4.00%)
Dec 13, 2019
0.9500
1.030
0.9300
1.000
3,303,814
+0.13(+14.94%)
Dec 12, 2019
0.8100
0.9500
0.8100
0.8700
2,477,300
+0.07(+8.75%)
Dec 11, 2019
0.7900
0.8600
0.7900
0.8000
1,906,697
+0.01(+1.27%)
Dec 10, 2019
0.7200
0.7900
0.7200
0.7900
723,591
+0.05(+6.76%)
Dec 09, 2019
0.8000
0.8000
0.7300
0.7400
1,932,877
-0.05(-6.33%)
Dec 06, 2019
0.7500
0.8200
0.7400
0.7900
1,734,187
+0.03(+3.95%)
Dec 05, 2019
0.6600
0.7700
0.6600
0.7600
2,261,978
+0.11(+16.92%)
Dec 04, 2019
0.6400
0.6600
0.6300
0.6500
506,949
+0.01(+1.56%)
Dec 03, 2019
0.6100
0.6400
0.6000
0.6400
735,721
+0.03(+4.92%)
Dec 02, 2019
0.6200
0.6200
0.6000
0.6100
850,827
+0.00(+0.00%)
Nov 29, 2019
0.6000
0.6300
0.6000
0.6100
475,087
+0.00(+0.00%)
Nov 28, 2019
0.6100
0.6200
0.6000
0.6100
298,553
+0.00(+0.00%)
Nov 27, 2019
0.6000
0.6300
0.6000
0.6100
1,315,625
+0.02(+3.39%)
Nov 26, 2019
0.6200
0.6300
0.5900
0.5900
1,001,730
-0.03(-4.84%)
Nov 25, 2019
0.6100
0.6200
0.5900
0.6200
626,508
+0.02(+3.33%)
Nov 22, 2019
0.6000
0.6200
0.5800
0.6000
894,615
-0.01(-1.64%)
Nov 21, 2019
0.5900
0.6100
0.5700
0.6100
689,723
+0.02(+3.39%)
Nov 20, 2019
0.5700
0.5900
0.5700
0.5900
703,692
+0.02(+3.51%)
Nov 19, 2019
0.5800
0.5800
0.5500
0.5700
682,821
-0.02(-3.39%)
Nov 18, 2019
0.5900
0.6000
0.5800
0.5900
397,741
+0.00(+0.00%)
Nov 15, 2019
0.6200
0.6200
0.5900
0.5900
362,172
-0.03(-4.84%)
Nov 14, 2019
0.6000
0.6200
0.5900
0.6200
372,477
+0.02(+3.33%)
Nov 13, 2019
0.6200
0.6300
0.5900
0.6000
469,655
-0.02(-3.23%)
Nov 12, 2019
0.6200
0.6200
0.5900
0.6200
446,608
+0.00(+0.00%)
Nov 11, 2019
0.6200
0.6200
0.6000
0.6200
253,791
+0.02(+3.33%)
Nov 08, 2019
0.6100
0.6200
0.6000
0.6000
345,838
+0.00(+0.00%)
Nov 07, 2019
0.6000
0.6200
0.6000
0.6000
297,480
+0.01(+1.69%)
Nov 06, 2019
0.6100
0.6100
0.5700
0.5900
1,418,934
-0.03(-4.84%)
Nov 05, 2019
0.5900
0.6200
0.5900
0.6200
468,644
+0.04(+6.90%)
Nov 04, 2019
0.5700
0.6000
0.5700
0.5800
652,978
+0.02(+3.57%)
Nov 01, 2019
0.5500
0.5800
0.5400
0.5600
365,009
+0.02(+3.70%)
Oct 31, 2019
0.6000
0.6000
0.5400
0.5400
1,000,423
-0.06(-10.00%)
Oct 30, 2019
0.5800
0.6000
0.5700
0.6000
619,379
+0.02(+3.45%)
Oct 29, 2019
0.5900
0.6000
0.5800
0.5800
477,783
-0.01(-1.69%)
Oct 28, 2019
0.5800
0.6000
0.5800
0.5900
238,448
+0.01(+1.72%)
Oct 25, 2019
0.5900
0.6000
0.5800
0.5800
356,031
+0.00(+0.00%)
Oct 24, 2019
0.6000
0.6000
0.5800
0.5800
630,210
-0.03(-4.92%)
Oct 23, 2019
0.5900
0.6100
0.5900
0.6100
578,168
+0.01(+1.67%)
Oct 22, 2019
0.6000
0.6000
0.5700
0.6000
412,612
+0.02(+3.45%)
Oct 21, 2019
0.6100
0.6200
0.5700
0.5800
771,850
-0.03(-4.92%)
Oct 18, 2019
0.6000
0.6200
0.6000
0.6100
437,868
+0.02(+3.39%)
Oct 17, 2019
0.6300
0.6300
0.5900
0.5900
736,314
-0.02(-3.28%)
Oct 16, 2019
0.6400
0.6400
0.6000
0.6100
817,777
-0.03(-4.69%)
Oct 15, 2019
0.6300
0.6400
0.6300
0.6400
706,532
+0.01(+1.59%)
Oct 11, 2019
0.6300
0.6300
0.6300
0
+0.05(+8.62%)
Oct 10, 2019
0.5700
0.6000
0.5600
0.5800
1,987,494
+0.02(+3.57%)
Oct 09, 2019
0.5600
0.5700
0.5500
0.5600
556,057
+0.00(+0.00%)
Oct 08, 2019
0.5800
0.6400
0.5500
0.5600
1,012,055
-0.02(-3.45%)
Oct 07, 2019
0.6100
0.6100
0.5700
0.5800
458,102
-0.01(-1.69%)
Oct 04, 2019
0.6000
0.6100
0.5900
0.5900
364,602
-0.01(-1.67%)
Oct 03, 2019
0.6300
0.6300
0.6000
0.6000
1,180,239
-0.04(-6.25%)
Oct 02, 2019
0.6000
0.6400
0.6000
0.6400
439,754
+0.03(+4.92%)
Oct 01, 2019
0.6100
0.6300
0.6000
0.6100
582,995
-0.01(-1.61%)
Sep 30, 2019
0.6600
0.6600
0.6200
0.6200
921,383
-0.04(-6.06%)
Sep 27, 2019
0.6500
0.6600
0.6200
0.6600
1,460,014
+0.03(+4.76%)
Sep 26, 2019
0.6700
0.6700
0.6200
0.6300
480,712
-0.04(-5.97%)
Sep 25, 2019
0.6700
0.6900
0.6600
0.6700
905,887
-0.01(-1.47%)
Sep 24, 2019
0.6500
0.6900
0.6400
0.6800
1,041,017
+0.04(+6.25%)
Sep 23, 2019
0.5900
0.6500
0.5900
0.6400
589,659
+0.05(+8.47%)
Sep 20, 2019
0.6000
0.6300
0.5900
0.5900
2,436,690
+0.00(+0.00%)
Sep 19, 2019
0.6000
0.6100
0.5900
0.5900
796,464
-0.01(-1.67%)
Sep 18, 2019
0.6100
0.6300
0.5900
0.6000
827,822
-0.02(-3.23%)
Sep 17, 2019
0.6300
0.6300
0.6000
0.6200
658,506
+0.00(+0.00%)
Sep 16, 2019
0.6300
0.6400
0.6000
0.6200
833,022
-0.02(-3.13%)
Sep 13, 2019
0.6300
0.6500
0.6200
0.6400
456,399
+0.02(+3.23%)
Sep 12, 2019
0.6300
0.6300
0.6100
0.6200
274,640
+0.00(+0.00%)
Sep 11, 2019
0.6300
0.6500
0.6200
0.6200
801,188
+0.00(+0.00%)
Sep 10, 2019
0.5900
0.6400
0.5900
0.6200
720,429
+0.03(+5.08%)
Sep 09, 2019
0.5900
0.6200
0.5800
0.5900
612,066
+0.01(+1.72%)
Sep 06, 2019
0.5700
0.5900
0.5500
0.5800
736,425
+0.01(+1.75%)
Sep 05, 2019
0.5800
0.5800
0.5500
0.5700
874,904
+0.01(+1.79%)
Sep 04, 2019
0.5600
0.5700
0.5500
0.5600
684,880
+0.01(+1.82%)
Sep 03, 2019
0.6000
0.6000
0.5300
0.5500
1,071,084
-0.03(-5.17%)
Aug 30, 2019
0.5800
0.5800
0.5800
0
-0.01(-1.69%)
Aug 29, 2019
0.6000
0.6100
0.5800
0.5900
515,266
-0.01(-1.67%)
Aug 28, 2019
0.6000
0.6200
0.5900
0.6000
1,677,525
+0.00(+0.00%)
Aug 27, 2019
0.6100
0.6300
0.5900
0.6000
835,229
-0.01(-1.64%)
Aug 26, 2019
0.6700
0.6700
0.6100
0.6100
597,574
-0.02(-3.17%)
Aug 23, 2019
0.6700
0.6700
0.6300
0.6300
525,801
-0.04(-5.97%)
Aug 22, 2019
0.6600
0.7200
0.6500
0.6700
1,302,333
+0.02(+3.08%)
Aug 21, 2019
0.5900
0.6500
0.5800
0.6500
866,279
+0.08(+14.04%)
Aug 20, 2019
0.6100
0.6100
0.5700
0.5700
567,710
-0.03(-5.00%)
Aug 19, 2019
0.6300
0.6400
0.5900
0.6000
861,716
-0.03(-4.76%)
Aug 16, 2019
0.6200
0.6400
0.6100
0.6300
659,961
+0.02(+3.28%)
Aug 15, 2019
0.6600
0.6600
0.6100
0.6100
568,606
-0.04(-6.15%)
Aug 14, 2019
0.6400
0.6600
0.6100
0.6500
919,564
+0.02(+3.17%)
Aug 13, 2019
0.6100
0.6400
0.6100
0.6300
1,220,521
+0.02(+3.28%)
Aug 12, 2019
0.6300
0.6300
0.5800
0.6100
1,901,617
+0.01(+1.67%)
Aug 09, 2019
0.6600
0.6600
0.6000
0.6000
744,508
-0.05(-7.69%)
Aug 08, 2019
0.6900
0.6900
0.6500
0.6500
905,882
+0.00(+0.00%)
Aug 07, 2019
0.6700
0.6800
0.6500
0.6500
647,743
-0.02(-2.99%)
Aug 06, 2019
0.7000
0.7300
0.6700
0.6700
1,069,983
-0.02(-2.90%)
Aug 02, 2019
0.6900
0.6900
0.6900
0
+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.