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
Arizona Gold & Silver Inc
(TSV:
AZS
)
0.4100
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+5.88%)
Sep 26, 2018
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Sep 25, 2018
0.1000
0.1000
0.0900
0.0900
87,500
-0.01(-10.00%)
Sep 24, 2018
0.1050
0.1050
0.1000
0.1000
11,200
-0.00(-4.76%)
Sep 21, 2018
0.1100
0.1100
0.1050
0.1050
11,000
-0.01(-4.55%)
Sep 20, 2018
0.1100
0.1100
0.1100
0.1100
11,500
+0.00(+0.00%)
Sep 19, 2018
0.1050
0.1100
0.1050
0.1100
131,000
+0.01(+4.76%)
Sep 17, 2018
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Sep 14, 2018
0.1050
0.1050
0.1050
0.1050
30,000
-0.01(-4.55%)
Sep 13, 2018
0.1050
0.1100
0.1050
0.1100
50,000
+0.01(+4.76%)
Sep 12, 2018
0.1100
0.1100
0.1050
0.1050
25,000
-0.01(-12.50%)
Sep 10, 2018
0.1200
0.1200
0.1200
0
+0.00(+4.35%)
Sep 07, 2018
0.1100
0.1150
0.1100
0.1150
20,000
+0.01(+4.55%)
Sep 06, 2018
0.1100
0.1100
0.1100
0.1100
8,000
+0.00(+0.00%)
Sep 05, 2018
0.1100
0.1100
0.1100
0.1100
4,500
+0.00(+0.00%)
Sep 04, 2018
0.1150
0.1200
0.1100
0.1100
23,000
-0.03(-18.52%)
Aug 31, 2018
0.1350
0.1350
0.1350
0
+0.02(+17.39%)
Aug 30, 2018
0.1150
0.1200
0.1150
0.1150
102,500
+0.01(+4.55%)
Aug 29, 2018
0.1150
0.1150
0.1100
0.1100
13,241
-0.01(-4.35%)
Aug 28, 2018
0.1150
0.1150
0.1150
0.1150
25,530
+0.00(+0.00%)
Aug 27, 2018
0.1150
0.1150
0.1150
0.1150
6,600
+0.01(+4.55%)
Aug 24, 2018
0.1050
0.1100
0.1050
0.1100
37,000
+0.01(+4.76%)
Aug 22, 2018
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Aug 21, 2018
0.1100
0.1100
0.1100
0.1100
1,000
-0.01(-4.35%)
Aug 17, 2018
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Aug 16, 2018
0.1100
0.1100
0.1050
0.1100
49,000
+0.00(+0.00%)
Aug 15, 2018
0.1050
0.1100
0.1000
0.1100
41,000
+0.01(+10.00%)
Aug 13, 2018
0.1000
0.1000
0.1000
0
-0.01(-9.09%)
Aug 10, 2018
0.1150
0.1200
0.1100
0.1100
27,500
-0.01(-4.35%)
Aug 09, 2018
0.1100
0.1150
0.1000
0.1150
9,000
+0.01(+4.55%)
Aug 08, 2018
0.1150
0.1150
0.1100
0.1100
13,600
-0.01(-4.35%)
Aug 07, 2018
0.1100
0.1150
0.1100
0.1150
6,250
+0.01(+4.55%)
Aug 03, 2018
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Aug 01, 2018
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
Jul 31, 2018
0.0950
0.1000
0.0950
0.1000
37,500
+0.00(+0.00%)
Jul 30, 2018
0.1000
0.1000
0.1000
0.1000
36,000
+0.01(+11.11%)
Jul 27, 2018
0.0900
0.0900
0.0900
0.0900
2,000
+0.00(+0.00%)
Jul 25, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 24, 2018
0.1000
0.1000
0.0800
0.0900
128,000
-0.01(-14.29%)
Jul 23, 2018
0.1050
0.1050
0.1050
0.1050
1,000
+0.00(+0.00%)
Jul 20, 2018
0.1050
0.1050
0.1050
0.1050
1,500
+0.00(+5.00%)
Jul 19, 2018
0.1050
0.1050
0.0950
0.1000
88,700
-0.00(-4.76%)
Jul 18, 2018
0.1100
0.1100
0.1050
0.1050
118,000
-0.01(-4.55%)
Jul 16, 2018
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Jul 11, 2018
0.1050
0.1050
0.1050
0
-0.01(-8.70%)
Jul 10, 2018
0.1150
0.1150
0.1150
0.1150
5,000
+0.01(+9.52%)
Jul 09, 2018
0.1100
0.1100
0.1050
0.1050
7,000
-0.01(-4.55%)
Jul 06, 2018
0.1200
0.1200
0.1100
0.1100
24,500
-0.01(-8.33%)
Jul 05, 2018
0.1300
0.1300
0.1200
0.1200
39,000
-0.01(-7.69%)
Jul 03, 2018
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Jun 29, 2018
0.1200
0.1200
0.1200
0
+0.00(+4.35%)
Jun 28, 2018
0.1150
0.1150
0.1150
0.1150
1,500
+0.01(+4.55%)
Jun 26, 2018
0.1100
0.1100
0.1100
0
-0.01(-8.33%)
Jun 25, 2018
0.1150
0.1200
0.1150
0.1200
33,500
+0.00(+4.35%)
Jun 22, 2018
0.1150
0.1150
0.1150
0.1150
11,500
+0.00(+0.00%)
Jun 21, 2018
0.1200
0.1200
0.1050
0.1150
73,000
+0.00(+0.00%)
Jun 20, 2018
0.1150
0.1150
0.1150
0.1150
20,000
+0.00(+0.00%)
Jun 19, 2018
0.1100
0.1150
0.1100
0.1150
25,000
+0.00(+0.00%)
Jun 18, 2018
0.1100
0.1150
0.1100
0.1150
39,500
+0.00(+0.00%)
Jun 15, 2018
0.1150
0.1150
0.1150
0.1150
8,500
+0.01(+4.55%)
Jun 13, 2018
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jun 12, 2018
0.1200
0.1200
0.1100
0.1100
39,000
-0.01(-4.35%)
Jun 11, 2018
0.1100
0.1150
0.1100
0.1150
51,500
+0.01(+9.52%)
Jun 08, 2018
0.1150
0.1250
0.1050
0.1050
122,500
-0.01(-4.55%)
Jun 06, 2018
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
Jun 05, 2018
0.1300
0.1300
0.1150
0.1150
43,500
-0.00(-4.17%)
Jun 04, 2018
0.1350
0.1350
0.1250
0.1200
30,500
-0.01(-4.00%)
Jun 01, 2018
0.1250
0.1250
0.1200
0.1250
170,000
+0.00(+0.00%)
May 31, 2018
0.1300
0.1300
0.1250
0.1250
105,000
-0.02(-10.71%)
May 30, 2018
0.1400
0.1400
0.1400
0.1400
1,000
+0.01(+7.69%)
May 29, 2018
0.1400
0.1400
0.1300
0.1300
37,500
-0.01(-7.14%)
May 28, 2018
0.1450
0.1450
0.1400
0.1400
10,000
+0.00(+0.00%)
May 25, 2018
0.1550
0.1550
0.1400
0.1400
86,500
-0.02(-12.50%)
May 23, 2018
0.1600
0.1600
0.1600
0
+0.01(+3.23%)
May 22, 2018
0.1750
0.1750
0.1500
0.1550
136,000
-0.02(-8.82%)
May 18, 2018
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
May 17, 2018
0.1650
0.1750
0.1650
0.1650
36,000
+0.01(+3.13%)
May 16, 2018
0.1550
0.1600
0.1550
0.1600
122,000
+0.00(+0.00%)
May 15, 2018
0.1650
0.1650
0.1600
0.1600
5,000
-0.01(-3.03%)
May 14, 2018
0.1700
0.1700
0.1600
0.1650
99,000
-0.01(-2.94%)
May 11, 2018
0.1700
0.1700
0.1550
0.1700
148,300
+0.00(+0.00%)
May 10, 2018
0.1800
0.1800
0.1700
0.1700
32,500
-0.00(-2.86%)
May 09, 2018
0.1750
0.1850
0.1750
0.1750
43,500
+0.00(+2.94%)
May 08, 2018
0.1700
0.1700
0.1700
0.1700
74,000
+0.01(+6.25%)
May 07, 2018
0.1750
0.1750
0.1600
0.1600
52,100
-0.01(-8.57%)
May 04, 2018
0.1600
0.1800
0.1600
0.1750
85,600
+0.01(+9.37%)
May 03, 2018
0.1600
0.1600
0.1600
0.1600
123,500
+0.01(+3.23%)
May 02, 2018
0.1300
0.1550
0.1250
0.1550
186,000
+0.02(+19.23%)
May 01, 2018
0.1350
0.1400
0.1300
0.1300
113,400
-0.01(-7.14%)
Apr 30, 2018
0.1300
0.1400
0.1300
0.1400
59,000
+0.01(+7.69%)
Apr 27, 2018
0.1200
0.1300
0.1200
0.1300
1,500
+0.01(+8.33%)
Apr 26, 2018
0.1200
0.1200
0.1100
0.1200
25,000
+0.00(+0.00%)
Apr 25, 2018
0.1200
0.1200
0.1200
0.1200
2,000
+0.00(+0.00%)
Apr 24, 2018
0.1250
0.1250
0.1250
0.1200
32,000
-0.01(-4.00%)
Apr 23, 2018
0.1250
0.1250
0.1250
0.1250
500
+0.00(+0.00%)
Apr 20, 2018
0.1250
0.1250
0.1200
0.1250
120,500
-0.01(-3.85%)
Apr 19, 2018
0.1300
0.1300
0.1250
0.1300
31,500
+0.00(+0.00%)
Apr 18, 2018
0.1300
0.1300
0.1250
0.1300
10,500
+0.00(+0.00%)
Apr 13, 2018
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Apr 12, 2018
0.1250
0.1350
0.1250
0.1300
41,500
+0.00(+0.00%)
Apr 11, 2018
0.1300
0.1300
0.1300
0.1300
5,000
+0.00(+0.00%)
Apr 10, 2018
0.1200
0.1400
0.1200
0.1300
134,000
+0.01(+13.04%)
Apr 09, 2018
0.1550
0.1550
0.1050
0.1150
126,000
-0.03(-20.69%)
Apr 05, 2018
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Apr 04, 2018
0.1750
0.1750
0.1450
0.1500
134,500
-0.02(-14.29%)
Apr 02, 2018
0.1750
0.1750
0.1750
0
+0.00(+2.94%)
Mar 29, 2018
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Mar 28, 2018
0.1750
0.1750
0.1650
0.1650
111,500
-0.01(-8.33%)
Mar 27, 2018
0.1800
0.1800
0.1800
0.1800
2,200
+0.00(+0.00%)
Mar 26, 2018
0.1750
0.1800
0.1750
0.1800
10,100
+0.00(+0.00%)
Mar 23, 2018
0.1800
0.1800
0.1800
0.1800
2,000
-0.01(-2.70%)
Mar 22, 2018
0.1800
0.1850
0.1700
0.1850
41,500
+0.00(+0.00%)
Mar 21, 2018
0.1850
0.1850
0.1850
0.1850
10,000
+0.00(+0.00%)
Mar 20, 2018
0.1850
0.1850
0.1850
0.1850
15,000
+0.01(+5.71%)
Mar 19, 2018
0.1750
0.1750
0.1750
0.1750
2,000
-0.01(-2.78%)
Mar 16, 2018
0.1850
0.1850
0.1750
0.1800
27,600
+0.00(+0.00%)
Mar 15, 2018
0.1800
0.1800
0.1800
0.1800
2,300
-0.01(-2.70%)
Mar 14, 2018
0.1850
0.1850
0.1850
0.1850
15,100
+0.01(+2.78%)
Mar 13, 2018
0.1900
0.1900
0.1800
0.1800
41,000
-0.01(-5.26%)
Mar 12, 2018
0.1850
0.1900
0.1850
0.1900
2,500
+0.02(+11.76%)
Mar 08, 2018
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Mar 07, 2018
0.1800
0.1800
0.1650
0.1650
114,700
-0.01(-8.33%)
Mar 06, 2018
0.1950
0.2000
0.1800
0.1800
56,000
-0.01(-2.70%)
Mar 05, 2018
0.1900
0.1900
0.1850
0.1850
19,200
-0.01(-2.63%)
Mar 02, 2018
0.1900
0.2000
0.1900
0.1900
146,500
+0.01(+5.56%)
Mar 01, 2018
0.1800
0.1800
0.1800
0.1800
15,000
+0.00(+0.00%)
Feb 28, 2018
0.1850
0.1850
0.1800
0.1800
2,500
-0.01(-2.70%)
Feb 27, 2018
0.1800
0.1900
0.1700
0.1850
52,000
+0.01(+2.78%)
Feb 26, 2018
0.1800
0.1800
0.1700
0.1800
8,800
+0.00(+0.00%)
Feb 23, 2018
0.1750
0.1850
0.1750
0.1800
63,000
+0.00(+0.00%)
Feb 21, 2018
0.1800
0.1800
0.1800
0.1800
1,000
+0.00(+0.00%)
Feb 20, 2018
0.1850
0.1850
0.1800
0.1800
4,600
+0.00(+0.00%)
Feb 16, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Feb 15, 2018
0.1700
0.1800
0.1500
0.1800
147,500
+0.01(+5.88%)
Feb 14, 2018
0.1750
0.1800
0.1700
0.1700
73,920
-0.00(-2.86%)
Feb 12, 2018
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Feb 09, 2018
0.1750
0.1750
0.1750
0.1750
20,000
-0.01(-5.41%)
Feb 08, 2018
0.1800
0.1850
0.1800
0.1850
16,000
+0.01(+5.71%)
Feb 07, 2018
0.1750
0.1750
0.1750
0.1750
500
-0.01(-5.41%)
Feb 06, 2018
0.1800
0.1850
0.1600
0.1850
43,000
-0.01(-2.63%)
Feb 05, 2018
0.1900
0.1900
0.1850
0.1900
15,900
+0.02(+11.76%)
Feb 02, 2018
0.1800
0.1850
0.1700
0.1700
36,000
-0.01(-5.56%)
Jan 31, 2018
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
Jan 30, 2018
0.1900
0.1900
0.1900
15,500
+0.00(+0.00%)
Jan 29, 2018
0.1950
0.1950
0.1900
0.1900
33,026
+0.01(+2.70%)
Jan 26, 2018
0.1900
0.1900
0.1850
0.1850
99,000
+0.00(+0.00%)
Jan 25, 2018
0.1850
0.1900
0.1850
0.1850
38,500
+0.00(+0.00%)
Jan 24, 2018
0.1800
0.1850
0.1750
0.1850
40,500
+0.01(+2.78%)
Jan 23, 2018
0.1850
0.1850
0.1750
0.1800
63,000
-0.01(-2.70%)
Jan 19, 2018
0.1850
0.1850
0.1850
0
-0.01(-2.63%)
Jan 18, 2018
0.2050
0.2050
0.1900
0.1900
60,000
-0.01(-5.00%)
Jan 17, 2018
0.2000
0.2000
0.2000
0.2000
5,100
+0.00(+0.00%)
Jan 16, 2018
0.2000
0.2000
0.2000
0.2000
31,965
+0.01(+2.56%)
Jan 15, 2018
0.2200
0.2250
0.1950
0.1950
103,450
+0.01(+2.63%)
Jan 12, 2018
0.1900
0.1900
0.1900
0.1900
18,000
+0.01(+2.70%)
Jan 11, 2018
0.1850
0.1850
0.1850
0.1850
2,500
+0.00(+0.00%)
Jan 10, 2018
0.1800
0.1900
0.1800
0.1850
39,145
+0.00(+0.00%)
Jan 09, 2018
0.1850
0.1850
0.1700
0.1850
195,227
+0.00(+0.00%)
Jan 08, 2018
0.1850
0.1950
0.1850
0.1850
4,000
+0.01(+2.78%)
Jan 05, 2018
0.2000
0.2100
0.1800
0.1800
143,555
-0.02(-7.69%)
Jan 03, 2018
0.1950
0.1950
0.1950
0
-0.02(-9.30%)
Jan 02, 2018
0.2150
0.2150
0.2150
0.2150
500
-0.02(-6.52%)
Dec 29, 2017
0.2300
0.2300
0.2300
0
+0.05(+24.32%)
Dec 28, 2017
0.2000
0.2000
0.1800
0.1850
19,000
-0.04(-17.78%)
Dec 27, 2017
0.1900
0.2250
0.1900
0.2250
57,500
+0.05(+25.00%)
Dec 22, 2017
0.1850
0.1850
0.1800
0.1800
16,000
-0.01(-2.70%)
Dec 21, 2017
0.1800
0.1900
0.1800
0.1850
78,500
+0.00(+0.00%)
Dec 20, 2017
0.1800
0.1850
0.1750
0.1850
21,236
-0.01(-2.63%)
Dec 19, 2017
0.2000
0.2000
0.1900
0.1900
16,250
+0.00(+0.00%)
Dec 18, 2017
0.1950
0.1950
0.1700
0.1900
96,850
-0.01(-2.56%)
Dec 15, 2017
0.2050
0.2150
0.1950
0.1950
33,777
+0.01(+2.63%)
Dec 14, 2017
0.2100
0.2100
0.1900
0.1900
19,300
-0.02(-9.52%)
Dec 13, 2017
0.2100
0.2150
0.2000
0.2100
40,500
-0.02(-8.70%)
Dec 12, 2017
0.1850
0.2500
0.1800
0.2300
264,500
+0.03(+15.00%)
Dec 11, 2017
0.1750
0.2200
0.1750
0.2000
173,500
+0.03(+14.29%)
Dec 08, 2017
0.1450
0.1750
0.1450
0.1750
257,350
+0.03(+20.69%)
Dec 07, 2017
0.1500
0.1600
0.1450
0.1450
153,500
+0.00(+0.00%)
Dec 06, 2017
0.1500
0.1500
0.1350
0.1450
234,500
-0.01(-3.33%)
Dec 05, 2017
0.1550
0.1650
0.1500
0.1500
152,000
+0.00(+0.00%)
Dec 04, 2017
0.1700
0.1700
0.1500
0.1500
257,250
-0.02(-11.76%)
Dec 01, 2017
0.1850
0.1850
0.1700
0.1700
99,205
-0.01(-5.56%)
Nov 30, 2017
0.1800
0.1800
0.1800
0.1800
10,000
+0.01(+2.86%)
Nov 29, 2017
0.1700
0.1800
0.1700
0.1750
67,000
-0.01(-2.78%)
Nov 28, 2017
0.1800
0.1800
0.1700
0.1800
124,700
-0.01(-2.70%)
Nov 27, 2017
0.1950
0.1950
0.1750
0.1850
61,000
-0.01(-2.63%)
Nov 23, 2017
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Nov 22, 2017
0.1850
0.1900
0.1800
0.1900
251,000
+0.01(+2.70%)
Nov 21, 2017
0.1950
0.1950
0.1800
0.1850
123,900
-0.02(-7.50%)
Nov 20, 2017
0.2100
0.2100
0.2000
0.2000
119,300
-0.01(-6.98%)
Nov 17, 2017
0.1950
0.2150
0.1900
0.2150
266,203
+0.03(+16.22%)
Nov 16, 2017
0.1900
0.1950
0.1850
0.1850
356,242
+0.00(+0.00%)
Nov 15, 2017
0.2650
0.2650
0.1750
0.1850
1,300,200
-0.08(-30.19%)
Nov 14, 2017
0.2700
0.2750
0.2600
0.2650
84,730
+0.00(+0.00%)
Nov 13, 2017
0.2650
0.2650
0.2650
0.2650
30,000
+0.00(+0.00%)
Nov 10, 2017
0.2700
0.2700
0.2600
0.2650
53,000
-0.01(-1.85%)
Nov 09, 2017
0.2800
0.2850
0.2650
0.2700
67,350
-0.01(-5.26%)
Nov 08, 2017
0.2900
0.2900
0.2850
0.2850
59,500
+0.00(+1.79%)
Nov 07, 2017
0.2850
0.2850
0.2800
0.2800
102,500
+0.00(+0.00%)
Nov 06, 2017
0.2800
0.2850
0.2800
0.2800
135,000
+0.00(+0.00%)
Nov 03, 2017
0.2750
0.2800
0.2700
0.2800
54,776
-0.00(-1.75%)
Nov 02, 2017
0.2650
0.2850
0.2650
0.2850
41,660
+0.02(+9.62%)
Nov 01, 2017
0.2600
0.2600
0.2550
0.2600
34,000
+0.01(+1.96%)
Oct 31, 2017
0.2800
0.2800
0.2600
0.2550
90,500
-0.03(-8.93%)
Oct 30, 2017
0.2650
0.2800
0.2650
0.2800
36,000
+0.02(+5.66%)
Oct 27, 2017
0.2700
0.2700
0.2650
0.2650
28,000
+0.00(+0.00%)
Oct 26, 2017
0.2550
0.2650
0.2500
0.2650
48,480
+0.02(+6.00%)
Oct 25, 2017
0.2750
0.2750
0.2500
0.2500
167,300
-0.03(-9.09%)
Oct 24, 2017
0.2900
0.2900
0.2750
0.2750
67,100
-0.01(-3.51%)
Oct 23, 2017
0.3000
0.3000
0.2800
0.2850
48,750
-0.01(-3.39%)
Oct 20, 2017
0.3000
0.3000
0.2850
0.2950
200,700
-0.01(-1.67%)
Oct 19, 2017
0.2850
0.3000
0.2800
0.3000
24,948
+0.01(+3.45%)
Oct 18, 2017
0.2800
0.2900
0.2800
0.2900
108,064
+0.00(+0.00%)
Oct 17, 2017
0.2700
0.2900
0.2550
0.2900
170,875
+0.02(+7.41%)
Oct 16, 2017
0.2600
0.2700
0.2600
0.2700
95,000
+0.01(+3.85%)
Oct 13, 2017
0.2600
0.2600
0.2500
0.2600
115,000
+0.00(+0.00%)
Oct 12, 2017
0.2550
0.2650
0.2550
0.2600
38,500
+0.01(+4.00%)
Oct 11, 2017
0.2550
0.2550
0.2450
0.2500
229,800
-0.01(-3.85%)
Oct 10, 2017
0.2550
0.2600
0.2550
0.2600
76,000
+0.01(+1.96%)
Oct 06, 2017
0.2600
0.2600
0.2500
0.2550
200,100
-0.01(-3.77%)
Oct 05, 2017
0.2600
0.2650
0.2600
0.2650
1,500
+0.00(+0.00%)
Oct 04, 2017
0.2650
0.2650
0.2600
0.2650
92,700
+0.00(+0.00%)
Oct 03, 2017
0.2750
0.2750
0.2650
0.2650
59,678
-0.01(-3.64%)
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.