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
Noront Resources Ltd
(TSV:
NOT
)
N/A
UNCHANGED
Last Price
Updated: 3:30 PM EDT, Apr 6, 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, 2017
0.3200
0.3200
0.3150
0.3150
85,970
+0.01(+1.61%)
Jul 28, 2017
0.3150
0.3150
0.3050
0.3100
134,050
+0.00(+0.00%)
Jul 27, 2017
0.3100
0.3150
0.3100
0.3100
146,200
-0.01(-3.13%)
Jul 26, 2017
0.3250
0.3250
0.3100
0.3200
188,700
+0.00(+0.00%)
Jul 25, 2017
0.3300
0.3300
0.3100
0.3200
387,019
-0.01(-1.54%)
Jul 24, 2017
0.3350
0.3350
0.3250
0.3250
88,600
-0.01(-1.52%)
Jul 21, 2017
0.3300
0.3350
0.3300
0.3300
238,613
+0.00(+0.00%)
Jul 20, 2017
0.3300
0.3350
0.3300
0.3300
59,450
+0.00(+0.00%)
Jul 19, 2017
0.3250
0.3400
0.3250
0.3300
94,854
+0.00(+0.00%)
Jul 18, 2017
0.3450
0.3450
0.3250
0.3300
104,236
-0.01(-1.49%)
Jul 17, 2017
0.3250
0.3350
0.3100
0.3350
254,115
+0.01(+1.52%)
Jul 14, 2017
0.3600
0.3150
0.3300
397,370
+0.02(+4.76%)
Jul 13, 2017
0.3200
0.3250
0.3000
0.3150
432,450
-0.02(-4.55%)
Jul 12, 2017
0.3300
0.3450
0.3250
0.3300
226,557
-0.01(-2.94%)
Jul 11, 2017
0.3300
0.3400
0.3300
0.3400
21,690
+0.01(+3.03%)
Jul 10, 2017
0.3300
0.3400
0.3300
0.3300
110,800
+0.00(+0.00%)
Jul 07, 2017
0.3400
0.3400
0.3250
0.3300
197,169
-0.01(-2.94%)
Jul 06, 2017
0.3450
0.3550
0.3400
0.3400
86,900
-0.00(-1.45%)
Jul 05, 2017
0.3500
0.3700
0.3450
0.3450
227,190
-0.01(-1.43%)
Jul 04, 2017
0.3650
0.3650
0.3500
0.3500
108,795
-0.02(-4.11%)
Jul 03, 2017
0.3650
0.3650
0.3650
0.3650
0
+0.00(+0.00%)
Jun 30, 2017
0.3750
0.3750
0.3500
0.3650
697,200
-0.01(-1.35%)
Jun 29, 2017
0.3500
0.3700
0.3500
0.3700
224,213
+0.03(+7.25%)
Jun 28, 2017
0.3400
0.3450
0.3400
0.3450
120,802
+0.01(+2.99%)
Jun 27, 2017
0.3450
0.3450
0.3300
0.3350
245,400
-0.01(-1.47%)
Jun 26, 2017
0.3500
0.3600
0.3350
0.3400
202,524
+0.01(+1.49%)
Jun 23, 2017
0.3600
0.3600
0.3300
0.3350
536,761
-0.01(-4.29%)
Jun 22, 2017
0.3600
0.3600
0.3500
0.3500
253,350
-0.02(-4.11%)
Jun 21, 2017
0.3600
0.3750
0.3550
0.3650
246,138
+0.01(+2.82%)
Jun 20, 2017
0.3700
0.3750
0.3550
0.3550
277,999
-0.02(-4.05%)
Jun 19, 2017
0.3800
0.3800
0.3600
0.3700
286,489
+0.01(+2.78%)
Jun 16, 2017
0.3700
0.3750
0.3600
0.3600
337,845
+0.00(+0.00%)
Jun 15, 2017
0.3800
0.3850
0.3600
0.3600
235,127
-0.02(-4.00%)
Jun 14, 2017
0.3850
0.3950
0.3750
0.3750
614,042
-0.01(-2.60%)
Jun 13, 2017
0.3650
0.3900
0.3650
0.3850
206,873
+0.02(+5.48%)
Jun 12, 2017
0.3550
0.3900
0.3550
0.3650
572,136
+0.01(+2.82%)
Jun 09, 2017
0.3550
0.3600
0.3500
0.3550
105,613
+0.01(+2.90%)
Jun 08, 2017
0.3500
0.3550
0.3400
0.3450
191,435
-0.01(-2.82%)
Jun 07, 2017
0.3300
0.3700
0.3300
0.3550
703,416
+0.03(+10.94%)
Jun 06, 2017
0.3350
0.3350
0.3200
0.3200
365,637
-0.02(-4.48%)
Jun 05, 2017
0.3300
0.3350
0.3200
0.3350
183,787
+0.01(+3.08%)
Jun 02, 2017
0.3200
0.3250
0.3050
0.3250
691,366
+0.01(+3.17%)
Jun 01, 2017
0.3250
0.3450
0.3150
0.3150
1,029,502
-0.01(-3.08%)
May 31, 2017
0.3750
0.3750
0.3250
0.3250
3,276,400
-0.07(-17.72%)
May 30, 2017
0.4200
0.4200
0.3750
0.3950
1,400,175
-0.02(-5.95%)
May 29, 2017
0.3950
0.4450
0.3850
0.4200
4,864,649
+0.05(+13.51%)
May 26, 2017
0.3350
0.3800
0.3300
0.3700
3,260,065
+0.05(+15.62%)
May 25, 2017
0.2850
0.3250
0.2800
0.3200
1,605,825
+0.04(+14.29%)
May 24, 2017
0.2850
0.2850
0.2750
0.2800
299,961
+0.01(+3.70%)
May 23, 2017
0.2750
0.2850
0.2700
0.2700
152,715
-0.01(-3.57%)
May 19, 2017
0.2750
0.2850
0.2750
0.2800
274,343
-0.00(-1.75%)
May 18, 2017
0.2850
0.2850
0.2700
0.2850
329,175
+0.01(+3.64%)
May 17, 2017
0.2850
0.2900
0.2750
0.2750
649,308
-0.01(-1.79%)
May 16, 2017
0.2750
0.2850
0.2750
0.2800
328,878
+0.01(+3.70%)
May 15, 2017
0.2650
0.2800
0.2650
0.2700
1,062,928
+0.01(+3.85%)
May 12, 2017
0.2400
0.2600
0.2400
0.2600
858,410
+0.03(+13.04%)
May 11, 2017
0.2300
0.2400
0.2300
0.2300
165,758
+0.00(+0.00%)
May 10, 2017
0.2300
0.2350
0.2300
0.2300
48,700
+0.00(+0.00%)
May 09, 2017
0.2350
0.2350
0.2300
0.2300
108,891
+0.00(+0.00%)
May 08, 2017
0.2350
0.2400
0.2250
0.2300
233,123
+0.01(+2.22%)
May 05, 2017
0.2500
0.2500
0.2200
0.2250
850,860
-0.02(-10.00%)
May 04, 2017
0.2500
0.2550
0.2450
0.2500
70,503
+0.00(+0.00%)
May 03, 2017
0.2550
0.2550
0.2500
0.2500
57,000
-0.01(-1.96%)
May 02, 2017
0.2500
0.2550
0.2500
0.2550
106,000
+0.00(+0.00%)
May 01, 2017
0.2450
0.2550
0.2400
0.2550
221,446
+0.02(+8.51%)
Apr 28, 2017
0.2450
0.2500
0.2300
0.2350
258,975
-0.01(-4.08%)
Apr 27, 2017
0.2500
0.2500
0.2450
0.2450
65,090
+0.00(+0.00%)
Apr 26, 2017
0.2450
0.2500
0.2450
0.2450
199,750
+0.00(+0.00%)
Apr 25, 2017
0.2450
0.2500
0.2400
0.2450
171,950
+0.01(+2.08%)
Apr 24, 2017
0.2400
0.2500
0.2400
0.2400
618,340
-0.01(-4.00%)
Apr 21, 2017
0.2400
0.2500
0.2400
0.2500
234,550
+0.01(+2.04%)
Apr 20, 2017
0.2350
0.2450
0.2350
0.2450
270,798
+0.01(+4.26%)
Apr 19, 2017
0.2350
0.2350
0.2300
0.2350
31,600
+0.00(+2.17%)
Apr 18, 2017
0.2400
0.2400
0.2300
0.2300
575,528
+0.00(+0.00%)
Apr 17, 2017
0.2400
0.2400
0.2300
0.2300
217,860
-0.01(-4.17%)
Apr 13, 2017
0.2300
0.2500
0.2300
0.2400
1,030,050
+0.01(+6.67%)
Apr 12, 2017
0.2250
0.2300
0.2250
0.2250
214,100
+0.01(+2.27%)
Apr 11, 2017
0.2300
0.2350
0.2200
0.2200
206,250
-0.01(-2.22%)
Apr 10, 2017
0.2300
0.2300
0.2200
0.2250
137,740
-0.01(-2.17%)
Apr 07, 2017
0.2200
0.2300
0.2200
0.2300
147,410
+0.01(+4.55%)
Apr 06, 2017
0.2300
0.2300
0.2200
0.2200
341,050
-0.01(-2.22%)
Apr 05, 2017
0.2300
0.2300
0.2250
0.2250
138,607
-0.01(-4.26%)
Apr 04, 2017
0.2350
0.2350
0.2250
0.2350
177,593
+0.00(+2.17%)
Apr 03, 2017
0.2400
0.2400
0.2300
0.2300
87,930
-0.01(-4.17%)
Mar 31, 2017
0.2350
0.2400
0.2350
0.2400
173,500
+0.01(+2.13%)
Mar 30, 2017
0.2350
0.2350
0.2250
0.2350
146,610
+0.00(+0.00%)
Mar 29, 2017
0.2400
0.2400
0.2250
0.2350
177,840
+0.00(+0.00%)
Mar 28, 2017
0.2400
0.2400
0.2300
0.2350
155,102
-0.01(-2.08%)
Mar 27, 2017
0.2450
0.2500
0.2300
0.2400
64,887
-0.01(-2.04%)
Mar 24, 2017
0.2350
0.2450
0.2300
0.2450
267,871
+0.01(+6.52%)
Mar 23, 2017
0.2300
0.2300
0.2200
0.2300
468,551
+0.01(+2.22%)
Mar 22, 2017
0.2350
0.2400
0.2250
0.2250
315,550
-0.01(-4.26%)
Mar 21, 2017
0.2450
0.2450
0.2300
0.2350
197,370
-0.01(-2.08%)
Mar 20, 2017
0.2300
0.2400
0.2300
0.2400
124,850
+0.00(+0.00%)
Mar 17, 2017
0.2350
0.2400
0.2300
0.2400
309,750
+0.01(+2.13%)
Mar 16, 2017
0.2350
0.2400
0.2300
0.2350
113,510
-0.01(-4.08%)
Mar 15, 2017
0.2300
0.2450
0.2300
0.2450
141,206
+0.01(+2.08%)
Mar 14, 2017
0.2450
0.2450
0.2350
0.2400
385,564
-0.01(-2.04%)
Mar 13, 2017
0.2500
0.2500
0.2450
0.2450
161,655
+0.00(+0.00%)
Mar 10, 2017
0.2500
0.2500
0.2450
0.2450
86,600
+0.00(+0.00%)
Mar 09, 2017
0.2500
0.2550
0.2450
0.2450
180,900
-0.01(-2.00%)
Mar 08, 2017
0.2450
0.2550
0.2400
0.2500
292,000
+0.01(+2.04%)
Mar 07, 2017
0.2500
0.2500
0.2400
0.2450
307,376
-0.01(-3.92%)
Mar 06, 2017
0.2500
0.2550
0.2500
0.2550
55,900
+0.00(+0.00%)
Mar 03, 2017
0.2500
0.2550
0.2450
0.2550
176,480
+0.01(+4.08%)
Mar 02, 2017
0.2500
0.2550
0.2450
0.2450
221,165
-0.01(-3.92%)
Mar 01, 2017
0.2450
0.2550
0.2450
0.2550
165,000
+0.01(+4.08%)
Feb 28, 2017
0.2450
0.2500
0.2450
0.2450
205,730
-0.01(-2.00%)
Feb 27, 2017
0.2500
0.2550
0.2450
0.2500
271,700
+0.00(+0.00%)
Feb 24, 2017
0.2600
0.2600
0.2400
0.2500
685,820
-0.01(-1.96%)
Feb 23, 2017
0.2550
0.2600
0.2500
0.2550
128,190
+0.01(+2.00%)
Feb 22, 2017
0.2600
0.2600
0.2500
0.2500
173,900
-0.01(-3.85%)
Feb 21, 2017
0.2600
0.2650
0.2500
0.2600
245,878
+0.00(+0.00%)
Feb 17, 2017
0.2600
0.2600
0.2600
0
-0.01(-1.89%)
Feb 16, 2017
0.2650
0.2700
0.2600
0.2650
182,085
+0.00(+0.00%)
Feb 15, 2017
0.2500
0.2650
0.2450
0.2650
463,880
+0.02(+6.00%)
Feb 14, 2017
0.2450
0.2550
0.2400
0.2500
192,462
+0.01(+4.17%)
Feb 13, 2017
0.2450
0.2500
0.2400
0.2400
594,490
-0.01(-2.04%)
Feb 10, 2017
0.2500
0.2500
0.2450
0.2450
201,058
+0.00(+0.00%)
Feb 09, 2017
0.2450
0.2500
0.2400
0.2450
254,710
+0.01(+2.08%)
Feb 08, 2017
0.2500
0.2500
0.2400
0.2400
366,487
-0.01(-2.04%)
Feb 07, 2017
0.2500
0.2500
0.2450
0.2450
89,908
-0.01(-2.00%)
Feb 06, 2017
0.2500
0.2500
0.2450
0.2500
238,100
+0.01(+2.04%)
Feb 03, 2017
0.2500
0.2500
0.2450
0.2450
140,000
+0.00(+0.00%)
Feb 02, 2017
0.2500
0.2550
0.2450
0.2450
214,600
-0.01(-2.00%)
Feb 01, 2017
0.2550
0.2600
0.2450
0.2500
390,616
+0.01(+2.04%)
Jan 31, 2017
0.2550
0.2600
0.2450
0.2450
424,450
-0.02(-7.55%)
Jan 30, 2017
0.2800
0.2800
0.2550
0.2650
515,178
-0.01(-3.64%)
Jan 27, 2017
0.2500
0.2850
0.2500
0.2750
679,557
+0.02(+7.84%)
Jan 26, 2017
0.2550
0.2550
0.2450
0.2550
161,125
+0.00(+0.00%)
Jan 25, 2017
0.2450
0.2550
0.2450
0.2550
229,640
+0.00(+0.00%)
Jan 24, 2017
0.2500
0.2525
0.2450
0.2550
78,605
+0.01(+2.00%)
Jan 23, 2017
0.2550
0.2550
0.2500
0.2500
28,134
+0.00(+0.00%)
Jan 20, 2017
0.2500
0.2550
0.2450
0.2500
141,500
-0.01(-1.96%)
Jan 19, 2017
0.2450
0.2550
0.2400
0.2550
221,612
+0.02(+6.25%)
Jan 18, 2017
0.2500
0.2550
0.2400
0.2400
318,820
-0.01(-4.00%)
Jan 17, 2017
0.2500
0.2500
0.2450
0.2500
182,355
+0.00(+0.00%)
Jan 16, 2017
0.2500
0.2500
0.2450
0.2500
180,171
+0.00(+0.00%)
Jan 13, 2017
0.2500
0.2500
0.2400
0.2500
228,953
+0.01(+2.04%)
Jan 12, 2017
0.2500
0.2500
0.2400
0.2450
140,989
+0.01(+2.08%)
Jan 11, 2017
0.2500
0.2500
0.2400
0.2400
248,651
-0.01(-2.04%)
Jan 10, 2017
0.2500
0.2500
0.2450
0.2450
513,314
-0.01(-2.00%)
Jan 09, 2017
0.2500
0.2500
0.2450
0.2500
128,000
+0.00(+0.00%)
Jan 06, 2017
0.2550
0.2550
0.2450
0.2500
175,100
+0.00(+0.00%)
Jan 05, 2017
0.2550
0.2550
0.2450
0.2500
225,957
-0.01(-1.96%)
Jan 04, 2017
0.2500
0.2550
0.2450
0.2550
234,169
+0.00(+0.00%)
Jan 03, 2017
0.2500
0.2600
0.2400
0.2550
221,300
+0.01(+2.00%)
Dec 30, 2016
0.2500
0.2500
0.2500
0
+0.01(+2.04%)
Dec 29, 2016
0.2500
0.2500
0.2400
0.2450
134,000
-0.01(-2.00%)
Dec 28, 2016
0.2400
0.2500
0.2350
0.2500
236,824
+0.01(+4.17%)
Dec 23, 2016
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Dec 22, 2016
0.2350
0.2450
0.2300
0.2400
478,734
+0.00(+0.00%)
Dec 21, 2016
0.2500
0.2500
0.2300
0.2400
563,872
-0.01(-4.00%)
Dec 20, 2016
0.2450
0.2500
0.2450
0.2500
386,210
+0.01(+4.17%)
Dec 19, 2016
0.2650
0.2650
0.2350
0.2400
688,620
-0.03(-9.43%)
Dec 16, 2016
0.2700
0.2700
0.2550
0.2650
142,249
+0.01(+1.92%)
Dec 15, 2016
0.2650
0.2700
0.2550
0.2600
206,500
+0.00(+0.00%)
Dec 14, 2016
0.2650
0.2700
0.2550
0.2600
585,223
+0.01(+1.96%)
Dec 13, 2016
0.2550
0.2600
0.2550
0.2550
250,700
+0.01(+2.00%)
Dec 12, 2016
0.2500
0.2550
0.2450
0.2500
292,330
+0.01(+2.04%)
Dec 09, 2016
0.2400
0.2500
0.2350
0.2450
262,920
+0.00(+0.00%)
Dec 08, 2016
0.2400
0.2450
0.2400
0.2450
67,315
+0.01(+2.08%)
Dec 07, 2016
0.2350
0.2400
0.2350
0.2400
169,200
+0.01(+2.13%)
Dec 06, 2016
0.2400
0.2450
0.2350
0.2350
122,350
-0.01(-2.08%)
Dec 05, 2016
0.2400
0.2450
0.2350
0.2400
356,089
+0.00(+0.00%)
Dec 02, 2016
0.2500
0.2500
0.2400
0.2400
242,032
-0.01(-2.04%)
Dec 01, 2016
0.2450
0.2500
0.2450
0.2450
256,800
+0.01(+2.08%)
Nov 30, 2016
0.2450
0.2500
0.2400
0.2400
263,680
-0.01(-2.04%)
Nov 29, 2016
0.2450
0.2500
0.2400
0.2450
101,314
+0.00(+0.00%)
Nov 28, 2016
0.2500
0.2500
0.2450
0.2450
190,893
-0.01(-3.92%)
Nov 25, 2016
0.2550
0.2550
0.2500
0.2550
58,500
+0.00(+0.00%)
Nov 24, 2016
0.2500
0.2550
0.2450
0.2550
93,100
+0.00(+0.00%)
Nov 23, 2016
0.2500
0.2550
0.2450
0.2550
217,621
+0.01(+4.08%)
Nov 22, 2016
0.2550
0.2550
0.2450
0.2450
205,150
+0.00(+0.00%)
Nov 21, 2016
0.2500
0.2550
0.2450
0.2450
171,177
-0.01(-3.92%)
Nov 18, 2016
0.2550
0.2550
0.2500
0.2550
117,100
+0.00(+0.00%)
Nov 17, 2016
0.2550
0.2600
0.2500
0.2550
62,680
+0.00(+0.00%)
Nov 16, 2016
0.2550
0.2550
0.2450
0.2550
137,330
+0.01(+2.00%)
Nov 15, 2016
0.2550
0.2600
0.2500
0.2500
153,400
+0.00(+0.00%)
Nov 14, 2016
0.2600
0.2600
0.2500
0.2500
447,445
-0.01(-1.96%)
Nov 11, 2016
0.2800
0.2800
0.2550
0.2550
487,834
-0.03(-8.93%)
Nov 10, 2016
0.2700
0.2800
0.2650
0.2800
185,101
+0.02(+7.69%)
Nov 09, 2016
0.2850
0.2850
0.2600
0.2600
437,150
-0.02(-8.77%)
Nov 08, 2016
0.2600
0.2900
0.2600
0.2850
512,900
+0.02(+7.55%)
Nov 07, 2016
0.2700
0.2750
0.2650
0.2650
59,390
-0.01(-3.64%)
Nov 04, 2016
0.2600
0.2750
0.2600
0.2750
117,500
+0.02(+5.77%)
Nov 03, 2016
0.2600
0.2700
0.2600
0.2600
29,800
-0.01(-1.89%)
Nov 02, 2016
0.2700
0.2700
0.2650
0.2650
92,395
+0.00(+0.00%)
Nov 01, 2016
0.2750
0.2750
0.2600
0.2650
137,551
-0.01(-3.64%)
Oct 31, 2016
0.2700
0.2800
0.2650
0.2750
133,213
+0.01(+1.85%)
Oct 28, 2016
0.2650
0.2800
0.2650
0.2700
437,360
+0.01(+3.85%)
Oct 27, 2016
0.2600
0.2650
0.2550
0.2600
182,000
+0.00(+0.00%)
Oct 26, 2016
0.2600
0.2650
0.2550
0.2600
195,350
+0.01(+4.00%)
Oct 25, 2016
0.2550
0.2550
0.2500
0.2500
107,000
+0.00(+0.00%)
Oct 24, 2016
0.2500
0.2550
0.2500
0.2500
286,804
+0.00(+0.00%)
Oct 21, 2016
0.2600
0.2600
0.2500
0.2500
94,830
-0.01(-3.85%)
Oct 20, 2016
0.2600
0.2600
0.2500
0.2600
302,710
+0.00(+0.00%)
Oct 19, 2016
0.2600
0.2600
0.2500
0.2600
187,069
+0.01(+1.96%)
Oct 18, 2016
0.2500
0.2600
0.2500
0.2550
80,860
-0.01(-1.92%)
Oct 17, 2016
0.2600
0.2650
0.2500
0.2600
89,850
+0.00(+0.00%)
Oct 14, 2016
0.2600
0.2600
0.2500
0.2600
60,960
+0.02(+6.12%)
Oct 13, 2016
0.2500
0.2550
0.2450
0.2450
258,860
-0.01(-2.00%)
Oct 12, 2016
0.2550
0.2600
0.2500
0.2500
162,054
-0.01(-1.96%)
Oct 11, 2016
0.2450
0.2600
0.2450
0.2550
345,365
+0.02(+6.25%)
Oct 07, 2016
0.2400
0.2400
0.2400
0
-0.01(-2.04%)
Oct 06, 2016
0.2500
0.2500
0.2450
0.2450
457,300
-0.01(-2.00%)
Oct 05, 2016
0.2500
0.2600
0.2500
0.2500
467,700
+0.00(+0.00%)
Oct 04, 2016
0.2500
0.2550
0.2500
0.2500
1,024,578
+0.00(+0.00%)
Oct 03, 2016
0.2650
0.2650
0.2500
0.2500
1,148,908
-0.01(-3.85%)
Sep 30, 2016
0.2600
0.2600
0.2400
0.2600
1,230,360
+0.00(+0.00%)
Sep 29, 2016
0.2550
0.2600
0.2500
0.2600
559,388
+0.01(+1.96%)
Sep 28, 2016
0.2600
0.2650
0.2500
0.2550
533,785
-0.01(-1.92%)
Sep 27, 2016
0.2750
0.2750
0.2500
0.2600
1,101,143
-0.01(-3.70%)
Sep 26, 2016
0.2700
0.2700
0.2650
0.2700
319,819
-0.01(-1.82%)
Sep 23, 2016
0.2750
0.2850
0.2700
0.2750
927,020
+0.01(+3.77%)
Sep 22, 2016
0.2650
0.2750
0.2650
0.2650
272,700
-0.01(-1.85%)
Sep 21, 2016
0.2750
0.2800
0.2650
0.2700
1,095,166
+0.00(+0.00%)
Sep 20, 2016
0.2800
0.2850
0.2700
0.2700
683,113
-0.01(-5.26%)
Sep 19, 2016
0.2950
0.2950
0.2800
0.2850
844,421
-0.01(-3.39%)
Sep 16, 2016
0.2950
0.3000
0.2950
0.2950
572,535
+0.00(+0.00%)
Sep 15, 2016
0.2950
0.3000
0.2900
0.2950
851,480
+0.01(+1.72%)
Sep 14, 2016
0.2900
0.2950
0.2800
0.2900
987,980
-0.01(-1.69%)
Sep 13, 2016
0.3000
0.3000
0.2900
0.2950
334,673
+0.00(+0.00%)
Sep 12, 2016
0.2950
0.3000
0.2900
0.2950
494,187
+0.01(+1.72%)
Sep 09, 2016
0.3100
0.3100
0.2900
0.2900
1,654,204
-0.02(-4.92%)
Sep 08, 2016
0.3100
0.3150
0.3050
0.3050
4,860,869
-0.08(-19.74%)
Sep 07, 2016
0.3750
0.3800
0.3700
0.3800
370,388
+0.01(+1.33%)
Sep 06, 2016
0.3900
0.3900
0.3750
0.3750
581,780
-0.02(-5.06%)
Sep 02, 2016
0.3950
0.3950
0.3950
0
-0.01(-1.25%)
Sep 01, 2016
0.3950
0.4200
0.3950
0.4000
159,100
+0.01(+1.27%)
Aug 31, 2016
0.3800
0.4150
0.3700
0.3950
410,396
+0.03(+6.76%)
Aug 30, 2016
0.3800
0.3800
0.3700
0.3700
61,152
-0.01(-1.33%)
Aug 29, 2016
0.4050
0.4050
0.3750
0.3750
540,460
-0.01(-2.60%)
Aug 26, 2016
0.3800
0.3900
0.3750
0.3850
226,060
+0.01(+1.32%)
Aug 25, 2016
0.3750
0.3850
0.3650
0.3800
639,000
+0.02(+4.11%)
Aug 24, 2016
0.3600
0.3800
0.3600
0.3650
419,330
+0.01(+2.82%)
Aug 23, 2016
0.3700
0.3700
0.3400
0.3550
989,610
-0.03(-7.79%)
Aug 22, 2016
0.4000
0.4100
0.3850
0.3850
204,410
-0.01(-2.53%)
Aug 19, 2016
0.3950
0.4000
0.3900
0.3950
96,723
+0.00(+0.00%)
Aug 18, 2016
0.4050
0.4050
0.3950
0.3950
73,500
-0.01(-2.47%)
Aug 17, 2016
0.4300
0.4300
0.4000
0.4050
172,480
-0.00(-1.22%)
Aug 16, 2016
0.4450
0.4450
0.4100
0.4100
239,190
-0.01(-2.38%)
Aug 15, 2016
0.4250
0.4450
0.3900
0.4200
1,173,153
-0.01(-1.18%)
Aug 12, 2016
0.4300
0.4300
0.3950
0.4250
515,806
-0.01(-1.16%)
Aug 11, 2016
0.4500
0.4500
0.4150
0.4300
329,895
-0.01(-1.15%)
Aug 10, 2016
0.5000
0.5100
0.4100
0.4350
2,212,646
-0.03(-5.43%)
Aug 09, 2016
0.3800
0.4700
0.3800
0.4600
2,376,572
+0.12(+33.33%)
Aug 08, 2016
0.3350
0.3500
0.3350
0.3450
163,401
+0.00(+1.47%)
Aug 05, 2016
0.3400
0.3400
0.3300
0.3400
68,903
+0.00(+0.00%)
Aug 04, 2016
0.3400
0.3450
0.3300
0.3400
97,723
+0.01(+3.03%)
Aug 03, 2016
0.3450
0.3450
0.3300
0.3300
105,543
-0.01(-2.94%)
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.