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
Benchmark Metals Inc
(TSV:
BNCH
)
0.2500
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Aug 24, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
0.3800
0.3800
0.3800
0
+0.02(+4.11%)
Aug 29, 2019
0.3700
0.3800
0.3550
0.3650
181,000
-0.01(-2.67%)
Aug 28, 2019
0.3850
0.3900
0.3450
0.3750
484,500
+0.01(+1.35%)
Aug 27, 2019
0.3600
0.3800
0.3500
0.3700
318,342
+0.02(+4.23%)
Aug 26, 2019
0.3450
0.3600
0.3450
0.3550
229,406
+0.03(+9.23%)
Aug 23, 2019
0.3300
0.3350
0.3250
0.3250
78,333
-0.01(-1.52%)
Aug 22, 2019
0.3250
0.3300
0.3250
0.3300
45,500
+0.00(+0.00%)
Aug 21, 2019
0.3400
0.3400
0.3300
0.3300
207,000
-0.02(-5.71%)
Aug 20, 2019
0.3750
0.3750
0.3400
0.3500
211,300
-0.02(-5.41%)
Aug 19, 2019
0.3950
0.4050
0.3650
0.3700
1,534,398
+0.00(+0.00%)
Aug 16, 2019
0.3350
0.3700
0.3350
0.3700
304,465
+0.03(+8.82%)
Aug 15, 2019
0.3200
0.3450
0.3200
0.3400
538,874
+0.03(+9.68%)
Aug 14, 2019
0.3300
0.3350
0.3000
0.3100
223,500
-0.02(-6.06%)
Aug 13, 2019
0.3050
0.3400
0.3050
0.3300
224,353
+0.02(+6.45%)
Aug 12, 2019
0.3150
0.3300
0.3100
0.3100
128,000
-0.02(-4.62%)
Aug 09, 2019
0.3400
0.3450
0.3250
0.3250
98,400
-0.01(-1.52%)
Aug 08, 2019
0.3550
0.3550
0.3300
0.3300
190,000
-0.02(-7.04%)
Aug 07, 2019
0.3400
0.3550
0.3300
0.3550
194,300
+0.01(+4.41%)
Aug 06, 2019
0.3600
0.3600
0.3400
0.3400
117,760
-0.03(-8.11%)
Aug 02, 2019
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Aug 01, 2019
0.3500
0.3800
0.3350
0.3700
536,750
+0.01(+2.78%)
Jul 31, 2019
0.3750
0.3750
0.3600
0.3600
308,650
-0.02(-4.00%)
Jul 30, 2019
0.3550
0.3750
0.3500
0.3750
528,660
+0.04(+11.94%)
Jul 29, 2019
0.3450
0.3450
0.3350
0.3350
220,175
+0.00(+0.00%)
Jul 26, 2019
0.3250
0.3700
0.3250
0.3350
1,427,590
+0.03(+9.84%)
Jul 25, 2019
0.2950
0.3100
0.2950
0.3050
234,400
+0.02(+7.02%)
Jul 24, 2019
0.2900
0.2900
0.2850
0.2850
41,999
-0.01(-1.72%)
Jul 23, 2019
0.3000
0.3000
0.2800
0.2900
98,800
-0.01(-1.69%)
Jul 22, 2019
0.2950
0.2950
0.2850
0.2950
58,500
-0.01(-1.67%)
Jul 19, 2019
0.3100
0.3100
0.2950
0.3000
130,600
-0.01(-3.23%)
Jul 18, 2019
0.3000
0.3100
0.2850
0.3100
83,000
+0.01(+3.33%)
Jul 17, 2019
0.3150
0.3150
0.2900
0.3000
104,500
-0.02(-4.76%)
Jul 16, 2019
0.3000
0.3150
0.3000
0.3150
86,189
+0.03(+8.62%)
Jul 15, 2019
0.3000
0.3100
0.2850
0.2900
107,200
-0.01(-3.33%)
Jul 12, 2019
0.2750
0.3150
0.2700
0.3000
453,568
+0.04(+15.38%)
Jul 11, 2019
0.2600
0.2600
0.2550
0.2600
39,500
+0.00(+0.00%)
Jul 10, 2019
0.2500
0.2600
0.2400
0.2600
88,200
+0.02(+8.33%)
Jul 09, 2019
0.2550
0.2550
0.2400
0.2400
100,300
-0.01(-4.00%)
Jul 08, 2019
0.2700
0.2700
0.2500
0.2500
93,000
-0.03(-12.28%)
Jul 05, 2019
0.2700
0.2900
0.2550
0.2850
258,166
+0.01(+5.56%)
Jul 04, 2019
0.2800
0.2850
0.2600
0.2700
88,060
+0.00(+0.00%)
Jul 03, 2019
0.2650
0.2700
0.2600
0.2700
23,200
+0.01(+3.85%)
Jul 02, 2019
0.2650
0.2650
0.2500
0.2600
35,500
-0.01(-1.89%)
Jun 28, 2019
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Jun 27, 2019
0.2750
0.2750
0.2600
0.2700
73,400
-0.01(-3.57%)
Jun 26, 2019
0.2600
0.2850
0.2600
0.2800
94,750
+0.02(+7.69%)
Jun 25, 2019
0.2700
0.2700
0.2600
0.2600
83,000
-0.02(-5.45%)
Jun 24, 2019
0.2650
0.2800
0.2650
0.2750
72,600
-0.01(-3.51%)
Jun 21, 2019
0.2850
0.3000
0.2750
0.2850
125,639
-0.02(-5.00%)
Jun 20, 2019
0.2700
0.3000
0.2700
0.3000
339,300
+0.04(+15.38%)
Jun 19, 2019
0.2750
0.2750
0.2550
0.2600
196,100
-0.03(-10.34%)
Jun 18, 2019
0.3200
0.3200
0.2650
0.2900
460,038
-0.02(-6.45%)
Jun 17, 2019
0.3700
0.3750
0.3050
0.3100
1,141,679
-0.05(-13.89%)
Jun 14, 2019
0.3550
0.3600
0.3500
0.3600
277,091
+0.01(+1.41%)
Jun 13, 2019
0.3400
0.3650
0.3400
0.3550
346,300
+0.01(+4.41%)
Jun 12, 2019
0.3400
0.3450
0.3000
0.3400
512,500
-0.01(-4.23%)
Jun 11, 2019
0.3850
0.3850
0.3550
0.3550
392,319
-0.04(-10.13%)
Jun 10, 2019
0.3900
0.4000
0.3650
0.3950
1,514,978
+0.05(+16.18%)
Jun 07, 2019
0.3150
0.3400
0.3100
0.3400
504,599
+0.03(+9.68%)
Jun 06, 2019
0.3100
0.3250
0.2950
0.3100
706,139
-0.03(-7.46%)
Jun 05, 2019
0.3150
0.3350
0.3100
0.3350
1,300,859
+0.05(+15.52%)
Jun 04, 2019
0.2750
0.3050
0.2750
0.2900
1,026,839
+0.00(+0.00%)
Jun 03, 2019
0.2950
0.3000
0.2750
0.2900
1,793,213
+0.03(+13.73%)
May 31, 2019
0.2350
0.2550
0.2350
0.2550
634,077
+0.04(+18.60%)
May 30, 2019
0.2150
0.2150
0.2100
0.2150
254,041
+0.01(+4.88%)
May 29, 2019
0.2050
0.2050
0.2050
0.2050
42,500
+0.00(+0.00%)
May 28, 2019
0.2200
0.2200
0.2050
0.2050
46,000
+0.00(+2.50%)
May 27, 2019
0.2000
0.2050
0.2000
0.2000
28,000
-0.00(-2.44%)
May 24, 2019
0.2050
0.2100
0.2050
0.2050
101,000
+0.00(+0.00%)
May 23, 2019
0.2050
0.2050
0.2050
0.2050
58,540
+0.00(+2.50%)
May 22, 2019
0.1950
0.2000
0.1950
0.2000
159,500
+0.00(+0.00%)
May 21, 2019
0.2000
0.2000
0.2000
0.2000
40,500
+0.00(+0.00%)
May 17, 2019
0.2000
0.2000
0.2000
0
+0.01(+2.56%)
May 16, 2019
0.1950
0.1950
0.1900
0.1950
119,866
+0.00(+0.00%)
May 15, 2019
0.1950
0.1950
0.1950
0.1950
52,000
-0.01(-2.50%)
May 14, 2019
0.1950
0.2000
0.1950
0.2000
177,000
+0.00(+0.00%)
May 13, 2019
0.2000
0.2000
0.2000
0.2000
77,000
+0.00(+0.00%)
May 10, 2019
0.2050
0.2050
0.2000
0.2000
128,000
-0.01(-4.76%)
May 09, 2019
0.1950
0.2100
0.1950
0.2100
355,999
+0.01(+7.69%)
May 08, 2019
0.2100
0.2100
0.1900
0.1950
131,300
-0.02(-9.30%)
May 07, 2019
0.2100
0.2150
0.2000
0.2150
205,700
+0.00(+0.00%)
May 06, 2019
0.2200
0.2200
0.2150
0.2150
60,500
-0.01(-4.44%)
May 03, 2019
0.2250
0.2300
0.2250
0.2250
51,300
+0.00(+0.00%)
May 02, 2019
0.2250
0.2250
0.2200
0.2250
128,000
-0.01(-2.17%)
May 01, 2019
0.2200
0.2300
0.2200
0.2300
38,500
+0.01(+2.22%)
Apr 30, 2019
0.2400
0.2450
0.2050
0.2250
320,999
-0.01(-6.25%)
Apr 29, 2019
0.2550
0.2550
0.2400
0.2400
166,500
-0.04(-12.73%)
Apr 26, 2019
0.2700
0.2800
0.2550
0.2750
2,009,408
+0.04(+14.58%)
Apr 25, 2019
0.2200
0.2400
0.2150
0.2400
760,300
+0.04(+20.00%)
Apr 24, 2019
0.2050
0.2150
0.1950
0.2000
199,800
-0.00(-2.44%)
Apr 23, 2019
0.1850
0.2050
0.1850
0.2050
360,760
+0.03(+17.14%)
Apr 18, 2019
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Apr 17, 2019
0.1750
0.1750
0.1750
0.1750
30,000
+0.00(+0.00%)
Apr 16, 2019
0.1750
0.1800
0.1750
0.1750
61,500
-0.01(-2.78%)
Apr 15, 2019
0.1750
0.1800
0.1700
0.1800
114,850
-0.01(-5.26%)
Apr 11, 2019
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Apr 10, 2019
0.1850
0.2000
0.1800
0.2000
253,600
+0.02(+11.11%)
Apr 09, 2019
0.1800
0.1850
0.1800
0.1800
91,107
+0.00(+0.00%)
Apr 08, 2019
0.1850
0.1850
0.1800
0.1800
115,900
+0.00(+0.00%)
Apr 05, 2019
0.1800
0.1850
0.1800
0.1800
69,000
+0.00(+0.00%)
Apr 04, 2019
0.1900
0.1900
0.1750
0.1800
78,500
-0.02(-7.69%)
Apr 03, 2019
0.1900
0.1950
0.1900
0.1950
22,000
+0.01(+2.63%)
Apr 02, 2019
0.1900
0.2000
0.1850
0.1900
49,100
-0.01(-5.00%)
Apr 01, 2019
0.1950
0.2000
0.1900
0.2000
108,000
-0.01(-4.76%)
Mar 29, 2019
0.1950
0.2100
0.1950
0.2100
118,000
+0.01(+7.69%)
Mar 28, 2019
0.2050
0.2050
0.1950
0.1950
57,555
-0.01(-4.88%)
Mar 27, 2019
0.2050
0.2100
0.2000
0.2050
94,500
+0.01(+5.13%)
Mar 26, 2019
0.2100
0.2100
0.1850
0.1950
295,700
-0.02(-9.30%)
Mar 25, 2019
0.2200
0.2200
0.2150
0.2150
109,250
-0.01(-2.27%)
Mar 22, 2019
0.2250
0.2250
0.2200
0.2200
36,800
-0.01(-2.22%)
Mar 21, 2019
0.2300
0.2300
0.2250
0.2250
40,000
-0.01(-4.26%)
Mar 20, 2019
0.2450
0.2500
0.2300
0.2350
60,500
-0.02(-6.00%)
Mar 19, 2019
0.2150
0.2500
0.2100
0.2500
187,000
+0.04(+19.05%)
Mar 18, 2019
0.2200
0.2200
0.2100
0.2100
148,775
-0.02(-6.67%)
Mar 15, 2019
0.2350
0.2350
0.2200
0.2250
98,000
-0.02(-8.16%)
Mar 14, 2019
0.2400
0.2450
0.2400
0.2450
75,000
+0.01(+2.08%)
Mar 13, 2019
0.2400
0.2400
0.2350
0.2400
38,000
+0.00(+0.00%)
Mar 12, 2019
0.2400
0.2450
0.2400
0.2400
54,500
+0.00(+0.00%)
Mar 11, 2019
0.2450
0.2500
0.2350
0.2400
221,393
-0.01(-4.00%)
Mar 08, 2019
0.2500
0.2650
0.2350
0.2500
243,500
+0.01(+4.17%)
Mar 07, 2019
0.2500
0.2500
0.2400
0.2400
21,000
-0.02(-7.69%)
Mar 06, 2019
0.2600
0.2600
0.2400
0.2600
228,699
+0.02(+8.33%)
Mar 05, 2019
0.2400
0.2650
0.2400
0.2400
489,950
-0.01(-2.04%)
Mar 04, 2019
0.2450
0.2450
0.2350
0.2450
291,017
+0.02(+8.89%)
Mar 01, 2019
0.2450
0.2450
0.2250
0.2250
109,500
-0.01(-2.17%)
Feb 28, 2019
0.2400
0.2400
0.2100
0.2300
304,837
-0.01(-6.12%)
Feb 27, 2019
0.2350
0.2500
0.2350
0.2450
385,384
+0.01(+4.26%)
Feb 26, 2019
0.2250
0.2350
0.2200
0.2350
55,000
-0.01(-2.08%)
Feb 25, 2019
0.2200
0.2400
0.2200
0.2400
323,150
+0.01(+6.67%)
Feb 22, 2019
0.2150
0.2250
0.2050
0.2250
98,999
+0.02(+7.14%)
Feb 21, 2019
0.2100
0.2150
0.2050
0.2100
28,395
-0.01(-2.33%)
Feb 20, 2019
0.2050
0.2150
0.2000
0.2150
95,000
+0.01(+4.88%)
Feb 19, 2019
0.2100
0.2150
0.2050
0.2050
49,500
+0.00(+0.00%)
Feb 15, 2019
0.2050
0.2050
0.2050
0
-0.02(-6.82%)
Feb 14, 2019
0.2300
0.2300
0.2050
0.2200
260,000
-0.01(-4.35%)
Feb 13, 2019
0.2200
0.2350
0.2200
0.2300
227,000
+0.00(+0.00%)
Feb 12, 2019
0.2300
0.2300
0.2150
0.2300
486,333
-0.00(-2.13%)
Feb 11, 2019
0.2250
0.2550
0.2250
0.2350
1,652,642
+0.05(+27.03%)
Feb 08, 2019
0.1900
0.1900
0.1850
0.1850
46,500
+0.00(+0.00%)
Feb 07, 2019
0.1900
0.1900
0.1850
0.1850
76,500
-0.01(-5.13%)
Feb 06, 2019
0.1950
0.2000
0.1950
0.1950
89,100
+0.00(+0.00%)
Feb 05, 2019
0.2200
0.2200
0.1900
0.1950
135,500
+0.00(+0.00%)
Feb 04, 2019
0.2000
0.2000
0.1900
0.1950
22,500
-0.01(-4.88%)
Feb 01, 2019
0.1750
0.2050
0.1700
0.2050
145,666
+0.02(+13.89%)
Jan 31, 2019
0.1950
0.1950
0.1800
0.1800
197,500
-0.01(-5.26%)
Jan 30, 2019
0.1900
0.1900
0.1900
0.1900
78,000
+0.00(+0.00%)
Jan 29, 2019
0.1950
0.2000
0.1900
0.1900
100,500
-0.01(-5.00%)
Jan 28, 2019
0.1900
0.2150
0.1900
0.2000
171,200
+0.01(+5.26%)
Jan 25, 2019
0.1850
0.1950
0.1850
0.1900
45,500
+0.00(+0.00%)
Jan 24, 2019
0.2000
0.2000
0.1900
0.1900
125,166
-0.01(-2.56%)
Jan 23, 2019
0.2000
0.2050
0.1950
0.1950
77,500
+0.00(+0.00%)
Jan 22, 2019
0.2000
0.2000
0.1950
0.1950
134,500
-0.01(-2.50%)
Jan 21, 2019
0.2100
0.2100
0.1900
0.2000
134,000
+0.02(+8.11%)
Jan 18, 2019
0.2000
0.2100
0.1850
0.1850
73,000
-0.02(-11.90%)
Jan 17, 2019
0.2000
0.2100
0.2000
0.2100
59,635
+0.02(+10.53%)
Jan 16, 2019
0.1900
0.2000
0.1850
0.1900
85,500
-0.01(-5.00%)
Jan 15, 2019
0.2050
0.2150
0.1950
0.2000
58,800
-0.00(-2.44%)
Jan 14, 2019
0.1850
0.2150
0.1800
0.2050
294,963
+0.02(+13.89%)
Jan 11, 2019
0.2000
0.2000
0.1600
0.1800
282,200
-0.02(-10.00%)
Jan 10, 2019
0.2000
0.2000
0.1900
0.2000
23,085
-0.00(-2.44%)
Jan 09, 2019
0.2200
0.2200
0.2000
0.2050
16,500
-0.02(-6.82%)
Jan 08, 2019
0.2200
0.2200
0.2000
0.2200
219,400
+0.00(+0.00%)
Jan 07, 2019
0.2250
0.2300
0.2200
0.2200
23,500
-0.01(-4.35%)
Jan 04, 2019
0.2200
0.2300
0.2200
0.2300
48,500
+0.01(+4.55%)
Jan 03, 2019
0.2200
0.2200
0.2100
0.2200
147,000
+0.01(+2.33%)
Jan 02, 2019
0.2300
0.2300
0.2100
0.2150
64,500
-0.02(-10.42%)
Dec 31, 2018
0.2400
0.2400
0.2400
0
+0.05(+29.73%)
Dec 28, 2018
0.1850
0.1850
0.1850
0.1850
4,000
+0.00(+0.00%)
Dec 27, 2018
0.1800
0.1850
0.1750
0.1850
11,500
+0.02(+15.62%)
Dec 24, 2018
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Dec 21, 2018
0.1600
0.1650
0.1600
0.1600
72,500
-0.01(-3.03%)
Dec 20, 2018
0.1650
0.1650
0.1650
0.1650
2,000
+0.00(+0.00%)
Dec 19, 2018
0.1750
0.1750
0.1600
0.1650
272,300
-0.01(-5.71%)
Dec 18, 2018
0.1850
0.1850
0.1750
0.1750
2,000
+0.00(+2.94%)
Dec 17, 2018
0.1750
0.1750
0.1700
0.1700
35,001
+0.00(+0.00%)
Dec 14, 2018
0.1700
0.1750
0.1600
0.1700
163,166
-0.00(-2.86%)
Dec 13, 2018
0.1800
0.1800
0.1750
0.1750
40,036
-0.01(-2.78%)
Dec 12, 2018
0.2000
0.2000
0.1800
0.1800
22,000
-0.02(-7.69%)
Dec 11, 2018
0.2000
0.2000
0.1850
0.1950
143,175
-0.01(-2.50%)
Dec 10, 2018
0.1750
0.2000
0.1750
0.2000
68,500
+0.03(+17.65%)
Dec 07, 2018
0.1950
0.1950
0.1700
0.1700
136,350
-0.00(-2.86%)
Dec 06, 2018
0.1700
0.1750
0.1700
0.1750
29,000
+0.00(+2.94%)
Dec 05, 2018
0.1800
0.1800
0.1700
0.1700
23,000
-0.01(-8.11%)
Dec 04, 2018
0.1850
0.1900
0.1850
0.1850
32,000
+0.00(+0.00%)
Dec 03, 2018
0.1650
0.1850
0.1600
0.1850
243,600
+0.02(+12.12%)
Nov 30, 2018
0.1750
0.1800
0.1650
0.1650
387,523
-0.02(-10.81%)
Nov 29, 2018
0.1950
0.1950
0.1850
0.1850
69,400
-0.01(-5.13%)
Nov 28, 2018
0.2000
0.2000
0.1850
0.1950
38,000
+0.01(+2.63%)
Nov 27, 2018
0.2050
0.2050
0.1850
0.1900
123,500
-0.01(-7.32%)
Nov 26, 2018
0.2200
0.2200
0.2050
0.2050
172,600
+0.00(+0.00%)
Nov 23, 2018
0.2100
0.2150
0.2000
0.2050
187,021
-0.01(-2.38%)
Nov 22, 2018
0.2150
0.2150
0.2000
0.2100
256,000
+0.00(+0.00%)
Nov 21, 2018
0.2000
0.2100
0.2000
0.2100
197,500
+0.00(+0.00%)
Nov 20, 2018
0.2300
0.2300
0.2000
0.2100
817,035
+0.00(+0.00%)
Nov 19, 2018
0.2500
0.2600
0.2100
0.2100
803,700
-0.07(-23.64%)
Nov 16, 2018
0.2550
0.2750
0.2500
0.2750
205,410
+0.01(+1.85%)
Nov 15, 2018
0.2550
0.2700
0.2300
0.2700
319,433
+0.02(+5.88%)
Nov 14, 2018
0.2700
0.2700
0.2500
0.2550
120,505
-0.02(-5.56%)
Nov 13, 2018
0.2650
0.2950
0.2550
0.2700
513,910
+0.02(+5.88%)
Nov 12, 2018
0.2600
0.2850
0.2500
0.2550
563,986
+0.02(+6.25%)
Nov 09, 2018
0.2650
0.2650
0.2400
0.2400
211,600
-0.03(-9.43%)
Nov 08, 2018
0.2700
0.2700
0.2600
0.2650
78,250
-0.01(-1.85%)
Nov 07, 2018
0.2750
0.2800
0.2600
0.2700
177,900
-0.01(-1.82%)
Nov 06, 2018
0.2850
0.2950
0.2700
0.2750
289,500
-0.01(-5.17%)
Nov 05, 2018
0.2800
0.3050
0.2750
0.2900
405,910
+0.00(+0.00%)
Nov 02, 2018
0.2850
0.2950
0.2700
0.2900
535,710
+0.01(+3.57%)
Nov 01, 2018
0.2800
0.3000
0.2800
0.2800
552,800
+0.00(+0.00%)
Oct 31, 2018
0.2650
0.2850
0.2650
0.2800
285,500
-0.00(-1.75%)
Oct 30, 2018
0.2900
0.2900
0.2450
0.2850
983,142
-0.02(-5.00%)
Oct 29, 2018
0.3200
0.3450
0.2900
0.3000
1,779,429
-0.01(-1.64%)
Oct 26, 2018
0.2950
0.3250
0.2700
0.3050
356,467
+0.02(+5.17%)
Oct 25, 2018
0.3150
0.3200
0.2700
0.2900
365,484
-0.03(-7.94%)
Oct 24, 2018
0.2950
0.3150
0.2700
0.3150
519,104
+0.02(+5.00%)
Oct 23, 2018
0.3400
0.3500
0.2850
0.3000
1,377,348
-0.03(-9.09%)
Oct 22, 2018
0.3000
0.3900
0.2900
0.3300
2,736,575
+0.06(+22.22%)
Oct 19, 2018
0.2600
0.2900
0.2500
0.2700
869,999
+0.02(+8.00%)
Oct 18, 2018
0.2700
0.2800
0.2250
0.2500
711,520
+0.01(+2.04%)
Oct 17, 2018
0.2350
0.2500
0.2300
0.2450
137,166
+0.01(+6.52%)
Oct 16, 2018
0.2100
0.2450
0.2100
0.2300
128,200
-0.00(-2.13%)
Oct 15, 2018
0.2100
0.2350
0.2000
0.2350
88,000
+0.01(+6.82%)
Oct 11, 2018
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Oct 10, 2018
0.2300
0.2350
0.1750
0.2100
315,750
-0.02(-8.70%)
Oct 09, 2018
0.2750
0.2800
0.2300
0.2300
1,107,837
-0.02(-9.80%)
Oct 05, 2018
0.2550
0.2550
0.2550
0
+0.03(+13.33%)
Oct 04, 2018
0.2300
0.2650
0.2250
0.2250
298,855
+0.02(+7.14%)
Oct 03, 2018
0.2600
0.2600
0.2100
0.2100
150,350
-0.05(-19.23%)
Oct 02, 2018
0.2600
0.2600
0.2450
0.2600
288,500
+0.00(+0.00%)
Oct 01, 2018
0.2500
0.2700
0.2500
0.2600
341,500
+0.01(+4.00%)
Sep 28, 2018
0.2450
0.2500
0.2300
0.2500
14,000
+0.01(+4.17%)
Sep 27, 2018
0.2500
0.2500
0.2400
0.2400
360,000
+0.00(+0.00%)
Sep 26, 2018
0.2400
0.2400
0.2400
0.2400
15,000
+0.00(+0.00%)
Sep 25, 2018
0.2500
0.2500
0.2250
0.2400
24,000
-0.01(-2.04%)
Sep 24, 2018
0.2500
0.2500
0.2250
0.2450
31,500
+0.00(+0.00%)
Sep 21, 2018
0.2550
0.2600
0.2450
0.2450
73,700
-0.02(-5.77%)
Sep 20, 2018
0.3000
0.3000
0.2600
0.2600
91,000
-0.04(-13.33%)
Sep 19, 2018
0.2700
0.3000
0.2700
0.3000
85,700
+0.03(+13.21%)
Sep 18, 2018
0.2500
0.2800
0.2500
0.2650
327,806
+0.03(+10.42%)
Sep 17, 2018
0.2400
0.2400
0.2400
0.2400
2,500
+0.00(+0.00%)
Sep 14, 2018
0.2350
0.2500
0.2350
0.2400
14,665
+0.01(+6.67%)
Sep 13, 2018
0.2250
0.2500
0.2200
0.2250
38,600
+0.02(+9.76%)
Sep 12, 2018
0.2100
0.2100
0.2050
0.2050
32,000
-0.01(-2.38%)
Sep 11, 2018
0.2100
0.2100
0.2100
0.2100
8,000
-0.01(-4.55%)
Sep 10, 2018
0.2550
0.2550
0.2200
0.2200
20,000
-0.05(-18.52%)
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.