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
Dynacert Inc
(TSV:
DYA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
0.2250
0.2250
0.2250
0
-0.03(-11.76%)
Aug 30, 2018
0.2550
0.2600
0.2550
0.2550
107,238
-0.01(-1.92%)
Aug 29, 2018
0.2650
0.2700
0.2550
0.2600
149,448
-0.02(-5.45%)
Aug 28, 2018
0.2600
0.2800
0.2550
0.2750
87,523
+0.02(+7.84%)
Aug 27, 2018
0.2750
0.2750
0.2550
0.2550
91,628
-0.03(-8.93%)
Aug 24, 2018
0.2600
0.2800
0.2600
0.2800
124,207
+0.01(+3.70%)
Aug 23, 2018
0.2700
0.2700
0.2600
0.2700
58,670
+0.00(+0.00%)
Aug 22, 2018
0.2600
0.2700
0.2600
0.2700
126,350
+0.01(+1.89%)
Aug 21, 2018
0.2700
0.2750
0.2600
0.2650
35,500
-0.01(-1.85%)
Aug 20, 2018
0.2600
0.2800
0.2600
0.2700
414,179
+0.01(+3.85%)
Aug 17, 2018
0.2600
0.2650
0.2500
0.2600
129,100
+0.00(+0.00%)
Aug 16, 2018
0.2450
0.2650
0.2450
0.2600
269,550
+0.01(+4.00%)
Aug 15, 2018
0.2400
0.2500
0.2400
0.2500
77,013
+0.01(+4.17%)
Aug 14, 2018
0.2450
0.2450
0.2400
0.2400
51,199
-0.01(-2.04%)
Aug 13, 2018
0.2500
0.2550
0.2400
0.2450
20,800
-0.02(-5.77%)
Aug 10, 2018
0.2600
0.2600
0.2450
0.2600
46,900
+0.01(+4.00%)
Aug 09, 2018
0.2400
0.2650
0.2400
0.2500
271,375
-0.01(-3.85%)
Aug 08, 2018
0.2300
0.2600
0.2250
0.2600
360,686
+0.03(+10.64%)
Aug 07, 2018
0.2450
0.2450
0.2250
0.2350
262,315
-0.02(-6.00%)
Aug 03, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Aug 02, 2018
0.2500
0.2550
0.2400
0.2500
291,489
+0.01(+2.04%)
Aug 01, 2018
0.2550
0.2550
0.2450
0.2450
88,200
-0.01(-3.92%)
Jul 31, 2018
0.2600
0.2600
0.2500
0.2550
41,000
+0.01(+4.08%)
Jul 30, 2018
0.2550
0.2650
0.2450
0.2450
212,409
-0.02(-7.55%)
Jul 27, 2018
0.2600
0.2650
0.2450
0.2650
753,570
+0.01(+1.92%)
Jul 26, 2018
0.2550
0.2700
0.2550
0.2600
85,630
+0.01(+1.96%)
Jul 25, 2018
0.2600
0.2600
0.2500
0.2550
30,936
-0.01(-1.92%)
Jul 24, 2018
0.2600
0.2550
0.2600
103,994
+0.00(+0.00%)
Jul 23, 2018
0.2650
0.2850
0.2600
0.2600
30,700
-0.01(-1.89%)
Jul 20, 2018
0.2800
0.2800
0.2650
0.2650
213,500
-0.02(-7.02%)
Jul 19, 2018
0.2700
0.3000
0.2700
0.2850
147,200
+0.01(+3.64%)
Jul 18, 2018
0.2750
0.2800
0.2650
0.2750
106,345
+0.02(+5.77%)
Jul 17, 2018
0.2600
0.2650
0.2600
0.2600
7,000
-0.01(-1.89%)
Jul 16, 2018
0.2600
0.2750
0.2600
0.2650
74,655
+0.00(+0.00%)
Jul 13, 2018
0.2500
0.2700
0.2500
0.2650
70,500
+0.02(+6.00%)
Jul 12, 2018
0.2600
0.2600
0.2400
0.2500
186,307
-0.02(-7.41%)
Jul 11, 2018
0.2750
0.2750
0.2700
0.2700
4,333
-0.01(-1.82%)
Jul 10, 2018
0.2850
0.2850
0.2650
0.2750
235,033
-0.01(-3.51%)
Jul 09, 2018
0.2900
0.2900
0.2600
0.2850
162,225
+0.00(+0.00%)
Jul 06, 2018
0.3000
0.3000
0.2700
0.2850
56,852
+0.00(+1.79%)
Jul 05, 2018
0.2600
0.3000
0.2600
0.2800
200,422
+0.01(+3.70%)
Jul 04, 2018
0.2700
0.2700
0.2600
0.2700
52,600
+0.03(+10.20%)
Jul 03, 2018
0.2700
0.2900
0.2450
0.2450
187,500
-0.02(-7.55%)
Jun 29, 2018
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Jun 28, 2018
0.2700
0.2800
0.2650
0.2800
204,787
+0.03(+9.80%)
Jun 27, 2018
0.2750
0.2750
0.2500
0.2550
122,287
-0.03(-8.93%)
Jun 26, 2018
0.2800
0.2800
0.2750
0.2800
33,789
-0.01(-3.45%)
Jun 25, 2018
0.3000
0.3000
0.2850
0.2900
76,375
-0.01(-3.33%)
Jun 22, 2018
0.3150
0.3150
0.2950
0.3000
510,070
-0.01(-3.23%)
Jun 21, 2018
0.2900
0.3300
0.2850
0.3100
649,933
+0.03(+10.71%)
Jun 20, 2018
0.2800
0.2900
0.2700
0.2800
174,297
+0.01(+1.82%)
Jun 19, 2018
0.2700
0.2750
0.2600
0.2750
36,000
+0.01(+1.85%)
Jun 18, 2018
0.2800
0.2800
0.2600
0.2700
128,250
+0.01(+1.89%)
Jun 15, 2018
0.2900
0.2550
0.2650
253,000
+0.01(+3.92%)
Jun 14, 2018
0.2600
0.2750
0.2550
0.2550
37,200
-0.02(-7.27%)
Jun 13, 2018
0.2600
0.2750
0.2600
0.2750
47,000
+0.02(+5.77%)
Jun 12, 2018
0.2800
0.2800
0.2600
0.2600
197,500
-0.03(-10.34%)
Jun 11, 2018
0.2900
0.2950
0.2800
0.2900
171,270
-0.01(-1.69%)
Jun 08, 2018
0.2950
0.2950
0.2700
0.2950
184,276
+0.01(+5.36%)
Jun 07, 2018
0.2450
0.3150
0.2450
0.2800
742,440
+0.04(+14.29%)
Jun 06, 2018
0.2450
0.2600
0.2250
0.2450
887,905
+0.00(+0.00%)
Jun 05, 2018
0.2700
0.2700
0.2300
0.2450
1,380,713
-0.03(-10.91%)
Jun 04, 2018
0.3350
0.3350
0.2700
0.2750
1,709,454
-0.03(-11.29%)
Jun 01, 2018
0.3450
0.3450
0.3050
0.3100
213,318
-0.02(-6.06%)
May 31, 2018
0.3450
0.3500
0.3200
0.3300
234,589
-0.02(-5.71%)
May 30, 2018
0.3550
0.3650
0.3500
0.3500
91,650
-0.03(-7.89%)
May 29, 2018
0.3850
0.3850
0.3750
0.3800
58,550
-0.01(-1.30%)
May 28, 2018
0.3800
0.4000
0.3750
0.3850
124,057
-0.01(-1.28%)
May 25, 2018
0.3600
0.3900
0.3400
0.3900
305,374
+0.04(+11.43%)
May 24, 2018
0.3550
0.3700
0.3500
0.3500
8,200
-0.02(-5.41%)
May 23, 2018
0.3850
0.3850
0.3700
0.3700
58,355
-0.02(-3.90%)
May 22, 2018
0.3850
0.3850
0.3800
0.3850
83,479
-0.01(-1.28%)
May 18, 2018
0.3900
0.3900
0.3900
0
+0.02(+5.41%)
May 17, 2018
0.3550
0.3700
0.3500
0.3700
32,260
+0.02(+5.71%)
May 16, 2018
0.3450
0.3550
0.3400
0.3500
121,255
+0.00(+0.00%)
May 15, 2018
0.3550
0.3600
0.3400
0.3500
65,490
+0.00(+0.00%)
May 14, 2018
0.3750
0.3750
0.3500
0.3500
97,386
-0.01(-2.78%)
May 11, 2018
0.3700
0.3750
0.3600
0.3600
296,350
+0.00(+0.00%)
May 10, 2018
0.3900
0.3900
0.3600
0.3600
167,100
-0.03(-7.69%)
May 09, 2018
0.3900
0.3900
0.3700
0.3900
46,375
+0.02(+5.41%)
May 08, 2018
0.3850
0.3900
0.3700
0.3700
254,177
-0.03(-7.50%)
May 07, 2018
0.4050
0.4050
0.3900
0.4000
92,000
+0.02(+3.90%)
May 04, 2018
0.3900
0.3950
0.3800
0.3850
85,436
-0.01(-2.53%)
May 03, 2018
0.3800
0.4000
0.3800
0.3950
108,795
+0.01(+1.28%)
May 02, 2018
0.3950
0.4000
0.3800
0.3900
229,495
-0.01(-2.50%)
May 01, 2018
0.4100
0.4150
0.4000
0.4000
115,973
-0.01(-3.61%)
Apr 30, 2018
0.4150
0.4150
0.4150
0.4150
18,450
-0.01(-1.19%)
Apr 26, 2018
0.4200
0.4200
0.4200
0
+0.02(+6.33%)
Apr 25, 2018
0.4200
0.4200
0.3950
0.3950
166,660
-0.02(-4.82%)
Apr 24, 2018
0.4350
0.4400
0.4150
0.4150
189,049
-0.02(-4.60%)
Apr 23, 2018
0.4600
0.4600
0.4350
0.4350
93,711
-0.01(-1.14%)
Apr 20, 2018
0.4400
0.4500
0.4400
0.4400
147,993
+0.00(+0.00%)
Apr 19, 2018
0.4400
0.4450
0.4250
0.4400
350,141
-0.01(-1.12%)
Apr 18, 2018
0.4450
0.4450
0.4350
0.4450
60,880
+0.00(+0.00%)
Apr 17, 2018
0.4350
0.4600
0.4300
0.4450
206,369
+0.02(+3.49%)
Apr 16, 2018
0.4250
0.4300
0.4100
0.4300
89,135
+0.01(+1.18%)
Apr 13, 2018
0.4100
0.4250
0.4100
0.4250
193,300
+0.01(+1.19%)
Apr 12, 2018
0.4250
0.4250
0.4200
0.4200
95,095
+0.00(+0.00%)
Apr 11, 2018
0.4300
0.4300
0.4100
0.4200
67,239
-0.01(-1.18%)
Apr 10, 2018
0.4300
0.4300
0.4250
0.4250
23,250
+0.00(+0.00%)
Apr 09, 2018
0.4200
0.4350
0.4200
0.4250
142,615
+0.00(+0.00%)
Apr 06, 2018
0.4350
0.4400
0.4150
0.4250
108,060
-0.01(-2.30%)
Apr 05, 2018
0.4250
0.4500
0.4250
0.4350
403,470
+0.02(+3.57%)
Apr 04, 2018
0.4250
0.4250
0.4100
0.4200
234,680
+0.00(+0.00%)
Apr 03, 2018
0.4300
0.4400
0.4100
0.4200
145,061
+0.00(+0.00%)
Apr 02, 2018
0.4100
0.4800
0.4100
0.4200
746,505
+0.01(+2.44%)
Mar 29, 2018
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Mar 28, 2018
0.4100
0.4150
0.4100
0.4100
264,620
-0.01(-2.38%)
Mar 27, 2018
0.4100
0.4200
0.4100
0.4200
335,064
+0.00(+0.00%)
Mar 26, 2018
0.3900
0.4250
0.3800
0.4200
279,922
+0.03(+7.69%)
Mar 23, 2018
0.4250
0.4250
0.3900
0.3900
378,878
-0.02(-6.02%)
Mar 22, 2018
0.4000
0.4300
0.4000
0.4150
263,293
+0.02(+6.41%)
Mar 21, 2018
0.3950
0.4000
0.3800
0.3900
302,075
+0.00(+0.00%)
Mar 20, 2018
0.3850
0.3950
0.3800
0.3900
87,550
+0.01(+2.63%)
Mar 19, 2018
0.3900
0.3950
0.3800
0.3800
122,010
+0.00(+0.00%)
Mar 16, 2018
0.3700
0.3900
0.3700
0.3800
129,500
+0.02(+4.11%)
Mar 15, 2018
0.3700
0.3800
0.3650
0.3650
133,670
+0.01(+1.39%)
Mar 14, 2018
0.3650
0.3650
0.3600
0.3600
25,512
+0.01(+1.41%)
Mar 13, 2018
0.3650
0.3700
0.3450
0.3550
124,052
-0.02(-5.33%)
Mar 12, 2018
0.3800
0.3800
0.3700
0.3750
67,700
+0.01(+1.35%)
Mar 09, 2018
0.3600
0.3700
0.3600
0.3700
61,014
-0.01(-1.33%)
Mar 08, 2018
0.3500
0.3750
0.3500
0.3750
78,220
+0.03(+7.14%)
Mar 07, 2018
0.3700
0.3700
0.3500
0.3500
47,884
-0.02(-4.11%)
Mar 06, 2018
0.3800
0.3850
0.3450
0.3650
181,395
-0.01(-1.35%)
Mar 05, 2018
0.3550
0.3850
0.3550
0.3700
231,324
+0.02(+5.71%)
Mar 02, 2018
0.3550
0.3550
0.3300
0.3500
178,213
+0.01(+2.94%)
Mar 01, 2018
0.3800
0.3800
0.3250
0.3400
357,025
-0.02(-6.85%)
Feb 28, 2018
0.3900
0.3900
0.3650
0.3650
297,182
-0.03(-7.59%)
Feb 27, 2018
0.3750
0.3950
0.3750
0.3950
375,983
+0.03(+8.22%)
Feb 26, 2018
0.3900
0.3900
0.3650
0.3650
108,445
-0.01(-2.67%)
Feb 23, 2018
0.3650
0.3750
0.3650
0.3750
287,236
+0.01(+2.74%)
Feb 22, 2018
0.3800
0.4000
0.3650
0.3650
330,050
-0.03(-6.41%)
Feb 21, 2018
0.4100
0.4100
0.3800
0.3900
256,610
-0.01(-2.50%)
Feb 20, 2018
0.3600
0.4200
0.3600
0.4000
371,140
+0.04(+11.11%)
Feb 16, 2018
0.3600
0.3600
0.3600
0
+0.01(+1.41%)
Feb 15, 2018
0.3300
0.3550
0.3200
0.3550
180,030
+0.03(+9.23%)
Feb 14, 2018
0.3350
0.3350
0.3050
0.3250
296,062
+0.01(+1.56%)
Feb 13, 2018
0.3350
0.3400
0.3100
0.3200
220,793
-0.03(-8.57%)
Feb 12, 2018
0.3600
0.3600
0.3300
0.3500
330,815
+0.00(+0.00%)
Feb 09, 2018
0.3700
0.3800
0.3500
0.3500
160,055
-0.01(-1.41%)
Feb 08, 2018
0.3700
0.3700
0.3550
0.3550
95,406
-0.01(-1.39%)
Feb 07, 2018
0.3700
0.3700
0.3600
0.3600
282,591
-0.01(-2.70%)
Feb 06, 2018
0.3600
0.3800
0.3550
0.3700
70,409
+0.02(+5.71%)
Feb 05, 2018
0.3500
0.3850
0.3500
0.3500
128,444
-0.03(-7.89%)
Feb 02, 2018
0.3500
0.3800
0.3500
0.3800
363,130
+0.00(+0.00%)
Feb 01, 2018
0.3950
0.4000
0.3900
0.3800
129,196
-0.02(-3.80%)
Jan 31, 2018
0.3800
0.3950
0.3800
0.3950
45,730
+0.02(+3.95%)
Jan 30, 2018
0.4000
0.4150
0.3800
0.3800
263,377
-0.02(-5.00%)
Jan 29, 2018
0.4000
0.4000
0.3900
0.4000
93,717
+0.01(+1.27%)
Jan 26, 2018
0.3800
0.4000
0.3800
0.3950
142,255
+0.00(+0.00%)
Jan 25, 2018
0.3900
0.4000
0.3850
0.3950
83,644
+0.01(+1.28%)
Jan 24, 2018
0.4150
0.4150
0.3850
0.3900
171,551
-0.01(-2.50%)
Jan 23, 2018
0.4250
0.4250
0.3950
0.4000
326,220
-0.02(-4.76%)
Jan 22, 2018
0.4100
0.4300
0.4100
0.4200
197,195
-0.01(-1.18%)
Jan 19, 2018
0.4250
0.4250
0.4050
0.4250
83,057
+0.01(+1.19%)
Jan 18, 2018
0.4300
0.4300
0.4000
0.4200
370,635
-0.01(-2.33%)
Jan 17, 2018
0.4300
0.4300
0.4250
0.4300
114,519
+0.00(+0.00%)
Jan 16, 2018
0.4400
0.4400
0.4300
0.4300
193,306
+0.00(+0.00%)
Jan 15, 2018
0.4250
0.4500
0.4250
0.4300
164,050
+0.00(+0.00%)
Jan 12, 2018
0.4250
0.4300
0.4200
0.4300
166,250
+0.01(+1.18%)
Jan 11, 2018
0.4200
0.4400
0.4200
0.4250
64,015
+0.01(+1.19%)
Jan 10, 2018
0.4350
0.4400
0.4200
0.4200
204,114
-0.02(-4.55%)
Jan 09, 2018
0.4700
0.4700
0.4400
0.4400
137,345
-0.01(-2.22%)
Jan 08, 2018
0.4550
0.4700
0.4400
0.4500
358,201
+0.01(+2.27%)
Jan 05, 2018
0.4250
0.4450
0.4250
0.4400
212,187
+0.01(+1.15%)
Jan 04, 2018
0.4200
0.4500
0.4200
0.4350
376,503
+0.01(+1.16%)
Jan 03, 2018
0.4500
0.4500
0.4200
0.4300
454,877
+0.00(+0.00%)
Jan 02, 2018
0.4650
0.4700
0.4300
0.4300
361,490
-0.05(-10.42%)
Dec 29, 2017
0.4800
0.4800
0.4800
0
-0.02(-3.03%)
Dec 28, 2017
0.5100
0.5200
0.4600
0.4950
681,227
-0.01(-1.00%)
Dec 27, 2017
0.5500
0.5800
0.5000
0.5000
804,252
-0.04(-7.41%)
Dec 22, 2017
0.5400
0.5800
0.5200
0.5400
1,022,335
+0.02(+3.85%)
Dec 21, 2017
0.4900
0.5200
0.4600
0.5200
2,863,859
+0.15(+38.67%)
Dec 20, 2017
0.3900
0.3900
0.3750
0.3750
237,281
-0.02(-5.06%)
Dec 19, 2017
0.3900
0.4000
0.3850
0.3950
156,250
+0.01(+1.28%)
Dec 18, 2017
0.4000
0.4000
0.3750
0.3900
334,132
-0.01(-2.50%)
Dec 15, 2017
0.4000
0.4000
0.3800
0.4000
287,469
+0.00(+0.00%)
Dec 14, 2017
0.4000
0.4000
0.3700
0.4000
193,960
-0.01(-2.44%)
Dec 13, 2017
0.4100
0.4200
0.3950
0.4100
381,644
+0.00(+0.00%)
Dec 12, 2017
0.4100
0.4300
0.4100
0.4100
324,340
+0.01(+2.50%)
Dec 11, 2017
0.4200
0.4300
0.3950
0.4000
291,973
-0.01(-3.61%)
Dec 08, 2017
0.3950
0.4150
0.3900
0.4150
142,025
+0.02(+6.41%)
Dec 07, 2017
0.4100
0.4150
0.3800
0.3900
305,150
-0.02(-4.88%)
Dec 06, 2017
0.4300
0.4400
0.4000
0.4100
425,190
-0.03(-6.82%)
Dec 05, 2017
0.4850
0.4850
0.4400
0.4400
250,957
-0.04(-8.33%)
Dec 04, 2017
0.4850
0.4850
0.4650
0.4800
1,392,413
+0.02(+4.35%)
Dec 01, 2017
0.3800
0.4600
0.3800
0.4600
995,649
+0.07(+17.95%)
Nov 30, 2017
0.3950
0.3950
0.3700
0.3900
390,997
-0.01(-1.27%)
Nov 29, 2017
0.3500
0.4000
0.3000
0.3950
4,729,709
+0.00(+0.00%)
Nov 28, 2017
0.4450
0.4450
0.3800
0.3950
1,296,196
-0.05(-11.24%)
Nov 27, 2017
0.4600
0.4900
0.4400
0.4450
826,569
-0.05(-11.00%)
Nov 24, 2017
0.5200
0.5200
0.4500
0.5000
1,296,556
-0.03(-5.66%)
Nov 23, 2017
0.5600
0.5600
0.5300
0.5300
499,200
-0.03(-5.36%)
Nov 22, 2017
0.5600
0.5700
0.5600
0.5600
153,561
-0.01(-1.75%)
Nov 21, 2017
0.5900
0.5900
0.5500
0.5700
768,360
-0.05(-8.06%)
Nov 20, 2017
0.6500
0.6800
0.5800
0.6200
1,530,432
+0.05(+8.77%)
Nov 17, 2017
0.5700
0.5800
0.5600
0.5700
178,763
+0.02(+3.64%)
Nov 16, 2017
0.5300
0.5900
0.5300
0.5500
433,750
+0.01(+1.85%)
Nov 15, 2017
0.5500
0.5600
0.5300
0.5400
203,781
-0.01(-1.82%)
Nov 14, 2017
0.5700
0.5700
0.5100
0.5500
1,015,976
+0.00(+0.00%)
Nov 13, 2017
0.5900
0.6000
0.5500
0.5500
380,282
-0.05(-8.33%)
Nov 10, 2017
0.5900
0.6000
0.5800
0.6000
190,049
+0.00(+0.00%)
Nov 09, 2017
0.6000
0.6200
0.5500
0.6000
453,261
-0.01(-1.64%)
Nov 08, 2017
0.6000
0.6200
0.5900
0.6100
582,323
+0.01(+1.67%)
Nov 07, 2017
0.6200
0.6200
0.6000
0.6000
147,298
-0.01(-1.64%)
Nov 06, 2017
0.6300
0.6300
0.6000
0.6100
241,590
+0.02(+3.39%)
Nov 03, 2017
0.6200
0.6500
0.5700
0.5900
367,836
-0.02(-3.28%)
Nov 02, 2017
0.5600
0.6200
0.5600
0.6100
474,274
+0.05(+8.93%)
Nov 01, 2017
0.5900
0.5900
0.5400
0.5600
604,880
-0.02(-3.45%)
Oct 31, 2017
0.5900
0.5900
0.5500
0.5800
320,718
-0.01(-1.69%)
Oct 30, 2017
0.6000
0.6100
0.5800
0.5900
283,205
+0.00(+0.00%)
Oct 27, 2017
0.6200
0.6200
0.5900
0.5900
419,907
-0.03(-4.84%)
Oct 26, 2017
0.6300
0.6400
0.6200
0.6200
116,288
+0.00(+0.00%)
Oct 25, 2017
0.6600
0.6600
0.6200
0.6200
427,401
-0.05(-7.46%)
Oct 24, 2017
0.7000
0.7000
0.6600
0.6700
276,025
-0.02(-2.90%)
Oct 23, 2017
0.6400
0.6900
0.6400
0.6900
307,355
+0.04(+6.15%)
Oct 20, 2017
0.6400
0.6900
0.6400
0.6500
217,989
+0.02(+3.17%)
Oct 19, 2017
0.6500
0.6500
0.6300
0.6300
230,166
+0.00(+0.00%)
Oct 18, 2017
0.6500
0.6500
0.6300
0.6300
79,785
+0.00(+0.00%)
Oct 17, 2017
0.7100
0.7100
0.6200
0.6300
250,910
-0.03(-4.55%)
Oct 16, 2017
0.6100
0.7600
0.5900
0.6600
544,775
+0.07(+11.86%)
Oct 13, 2017
0.5800
0.6100
0.5800
0.5900
442,776
+0.01(+1.72%)
Oct 12, 2017
0.5900
0.6000
0.5800
0.5800
194,115
-0.01(-1.69%)
Oct 11, 2017
0.6100
0.6100
0.5800
0.5900
670,258
-0.01(-1.67%)
Oct 10, 2017
0.6100
0.6200
0.5900
0.6000
240,580
+0.00(+0.00%)
Oct 06, 2017
0.6000
0.6100
0.5900
0.6000
297,150
+0.00(+0.00%)
Oct 05, 2017
0.5900
0.6300
0.5900
0.6000
273,828
+0.00(+0.00%)
Oct 04, 2017
0.5900
0.6100
0.5800
0.6000
303,966
-0.02(-3.23%)
Oct 03, 2017
0.6400
0.6400
0.6000
0.6200
371,178
-0.02(-3.13%)
Oct 02, 2017
0.6400
0.6600
0.6300
0.6400
195,684
+0.00(+0.00%)
Sep 29, 2017
0.6600
0.6600
0.6300
0.6400
299,227
-0.03(-4.48%)
Sep 28, 2017
0.6900
0.7000
0.6400
0.6700
597,246
-0.01(-1.47%)
Sep 27, 2017
0.7200
0.7200
0.6800
0.6800
425,308
-0.03(-4.23%)
Sep 26, 2017
0.7000
0.7200
0.6900
0.7100
347,172
-0.02(-2.74%)
Sep 25, 2017
0.7300
0.7400
0.6700
0.7300
466,770
+0.01(+1.39%)
Sep 22, 2017
0.7700
0.7700
0.7200
0.7200
284,461
-0.06(-7.69%)
Sep 21, 2017
0.7400
0.8100
0.6800
0.7800
3,518,545
+0.06(+8.33%)
Sep 20, 2017
0.5800
0.8600
0.5800
0.7200
3,404,164
+0.14(+24.14%)
Sep 19, 2017
0.5800
0.5900
0.5700
0.5800
326,402
+0.03(+5.45%)
Sep 18, 2017
0.5400
0.5900
0.5400
0.5500
417,587
+0.01(+1.85%)
Sep 15, 2017
0.5700
0.5800
0.5400
0.5400
255,563
-0.02(-3.57%)
Sep 14, 2017
0.5700
0.5800
0.5600
0.5600
63,118
-0.01(-1.75%)
Sep 13, 2017
0.5800
0.5800
0.5500
0.5700
265,214
-0.01(-1.72%)
Sep 12, 2017
0.5700
0.5800
0.5500
0.5800
190,901
+0.01(+1.75%)
Sep 11, 2017
0.5900
0.5900
0.5700
0.5700
60,850
-0.01(-1.72%)
Sep 08, 2017
0.5500
0.5800
0.5400
0.5800
123,605
+0.01(+1.75%)
Sep 07, 2017
0.5800
0.5800
0.5300
0.5700
718,483
+0.00(+0.00%)
Sep 06, 2017
0.6000
0.6000
0.5700
0.5700
398,842
-0.03(-5.00%)
Sep 05, 2017
0.5600
0.6000
0.5500
0.6000
464,833
+0.07(+13.21%)
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.