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
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, May 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 (%)
Apr 29, 2011
0.4400
0.4500
0.4150
0.4400
214,255
-0.01(-2.22%)
Apr 28, 2011
0.4700
0.4750
0.4450
0.4500
210,212
-0.02(-4.26%)
Apr 27, 2011
0.4600
0.4700
0.4500
0.4700
184,445
-0.01(-2.08%)
Apr 26, 2011
0.4750
0.4800
0.4550
0.4800
25,500
-0.01(-1.03%)
Apr 25, 2011
0.4900
0.4900
0.4600
0.4850
56,500
+0.01(+1.04%)
Apr 21, 2011
0.4600
0.5000
0.4600
0.4800
301,300
+0.01(+3.23%)
Apr 20, 2011
0.4700
0.4750
0.4450
0.4650
92,485
-0.00(-1.06%)
Apr 19, 2011
0.4800
0.4800
0.4650
0.4700
21,500
-0.01(-2.08%)
Apr 18, 2011
0.4800
0.5000
0.4800
0.4800
13,000
+0.01(+1.05%)
Apr 15, 2011
0.5000
0.5000
0.4750
0.4750
137,700
-0.04(-6.86%)
Apr 14, 2011
0.4700
0.5100
0.4700
0.5100
234,300
+0.01(+2.00%)
Apr 13, 2011
0.4700
0.5000
0.4700
0.5000
29,500
+0.02(+3.09%)
Apr 12, 2011
0.4900
0.4900
0.4750
0.4850
80,300
-0.02(-3.00%)
Apr 11, 2011
0.5100
0.5100
0.4900
0.5000
237,070
+0.00(+0.00%)
Apr 08, 2011
0.4900
0.5100
0.4900
0.5000
54,500
+0.01(+2.04%)
Apr 07, 2011
0.4900
0.5100
0.4900
0.4900
70,200
+0.01(+1.03%)
Apr 06, 2011
0.5000
0.5000
0.4800
0.4850
121,572
-0.02(-3.00%)
Apr 05, 2011
0.5000
0.5000
0.4850
0.5000
156,200
+0.00(+0.00%)
Apr 04, 2011
0.4950
0.5100
0.4950
0.5000
103,915
+0.01(+1.01%)
Apr 01, 2011
0.5100
0.5100
0.4950
0.4950
58,400
-0.03(-4.81%)
Mar 31, 2011
0.5200
0.5200
0.5000
0.5200
93,000
+0.02(+4.00%)
Mar 30, 2011
0.5300
0.5000
0.5000
0.5000
63,000
-0.03(-5.66%)
Mar 29, 2011
0.5200
0.5400
0.5100
0.5300
248,800
+0.01(+1.92%)
Mar 28, 2011
0.5500
0.5500
0.5100
0.5200
378,760
-0.03(-5.45%)
Mar 25, 2011
0.5400
0.5500
0.5400
0.5500
89,150
+0.02(+3.77%)
Mar 24, 2011
0.5400
0.5600
0.5300
0.5300
217,010
-0.01(-1.85%)
Mar 23, 2011
0.5300
0.5500
0.5200
0.5400
189,499
+0.02(+3.85%)
Mar 22, 2011
0.5100
0.5400
0.5000
0.5200
618,700
+0.01(+1.96%)
Mar 21, 2011
0.5000
0.5100
0.4950
0.5100
140,550
+0.02(+3.03%)
Mar 18, 2011
0.4800
0.5200
0.4800
0.4950
1,534,900
+0.01(+1.02%)
Mar 17, 2011
0.4800
0.4900
0.4800
0.4900
67,804
-0.01(-1.01%)
Mar 16, 2011
0.5000
0.5000
0.4800
0.4950
251,800
+0.01(+1.02%)
Mar 15, 2011
0.5300
0.5300
0.4500
0.4900
100,322
-0.05(-9.26%)
Mar 14, 2011
0.5400
0.5500
0.5400
0.5400
81,728
-0.01(-1.82%)
Mar 11, 2011
0.5500
0.5500
0.5300
0.5500
258,400
-0.01(-1.79%)
Mar 10, 2011
0.5800
0.6000
0.5600
0.5600
52,500
-0.07(-11.11%)
Mar 09, 2011
0.6000
0.6300
0.5800
0.6300
49,700
+0.01(+1.61%)
Mar 08, 2011
0.6400
0.6400
0.5900
0.6200
91,200
-0.03(-4.62%)
Mar 07, 2011
0.6200
0.6500
0.6100
0.6500
207,200
+0.04(+6.56%)
Mar 04, 2011
0.6200
0.6300
0.5900
0.6100
138,265
+0.02(+3.39%)
Mar 03, 2011
0.6000
0.6100
0.5800
0.5900
72,159
+0.01(+1.72%)
Mar 02, 2011
0.6400
0.6400
0.5800
0.5800
68,650
-0.04(-6.45%)
Mar 01, 2011
0.6700
0.6700
0.6000
0.6200
228,350
+0.00(+0.00%)
Feb 28, 2011
0.6100
0.6500
0.6100
0.6200
132,500
-0.01(-1.59%)
Feb 25, 2011
0.6300
0.6500
0.6000
0.6300
646,000
+0.03(+5.00%)
Feb 24, 2011
0.6300
0.6400
0.6000
0.6000
332,700
-0.03(-4.76%)
Feb 23, 2011
0.6500
0.6700
0.6100
0.6300
136,562
+0.01(+1.61%)
Feb 22, 2011
0.6800
0.6900
0.6200
0.6200
121,175
-0.07(-10.14%)
Feb 18, 2011
0.6700
0.6900
0.6700
0.6900
132,700
+0.01(+1.47%)
Feb 17, 2011
0.7000
0.7100
0.6700
0.6800
379,280
-0.04(-5.56%)
Feb 16, 2011
0.6900
0.7200
0.6900
0.7200
98,500
+0.03(+4.35%)
Feb 15, 2011
0.6800
0.7000
0.6800
0.6900
87,350
-0.01(-1.43%)
Feb 14, 2011
0.7400
0.7500
0.6700
0.7000
105,000
+0.01(+1.45%)
Feb 11, 2011
0.6600
0.6900
0.6600
0.6900
97,000
+0.01(+1.47%)
Feb 10, 2011
0.6900
0.7000
0.6600
0.6800
131,850
-0.04(-5.56%)
Feb 09, 2011
0.7100
0.7300
0.6900
0.7200
137,900
-0.01(-1.37%)
Feb 08, 2011
0.7800
0.7800
0.7000
0.7300
230,800
-0.02(-2.67%)
Feb 07, 2011
0.7800
0.7800
0.7200
0.7500
290,217
+0.01(+1.35%)
Feb 04, 2011
0.7300
0.7600
0.7100
0.7400
196,410
+0.01(+1.37%)
Feb 03, 2011
0.7500
0.7500
0.6900
0.7300
440,800
-0.03(-3.95%)
Feb 02, 2011
0.6200
0.7800
0.6200
0.7600
836,512
+0.13(+20.63%)
Feb 01, 2011
0.6200
0.6300
0.6000
0.6300
123,600
+0.01(+1.61%)
Jan 31, 2011
0.6200
0.6300
0.6000
0.6200
92,700
+0.01(+1.64%)
Jan 28, 2011
0.5800
0.6100
0.5800
0.6100
56,100
+0.02(+3.39%)
Jan 27, 2011
0.5900
0.5900
0.5700
0.5900
85,900
-0.01(-1.67%)
Jan 26, 2011
0.5900
0.6000
0.5700
0.6000
58,200
+0.00(+0.00%)
Jan 25, 2011
0.6000
0.6200
0.5800
0.6000
127,050
-0.01(-1.64%)
Jan 24, 2011
0.6200
0.6200
0.6000
0.6100
79,400
+0.01(+1.67%)
Jan 21, 2011
0.6200
0.6200
0.5800
0.6000
250,260
-0.01(-1.64%)
Jan 20, 2011
0.6100
0.6200
0.5800
0.6100
99,334
+0.00(+0.00%)
Jan 19, 2011
0.6700
0.6700
0.6000
0.6100
285,800
-0.06(-8.96%)
Jan 18, 2011
0.5800
0.7000
0.5500
0.6700
542,850
+0.11(+19.64%)
Jan 17, 2011
0.5200
0.5900
0.5100
0.5600
528,720
+0.05(+9.80%)
Jan 14, 2011
0.5000
0.5200
0.4900
0.5100
163,275
-0.01(-1.92%)
Jan 13, 2011
0.5100
0.5300
0.5000
0.5200
648,300
+0.00(+0.00%)
Jan 12, 2011
0.5100
0.5500
0.4900
0.5200
6,458,150
+0.06(+13.04%)
Jan 11, 2011
0.4500
0.4600
0.4500
0.4600
55,000
+0.02(+4.55%)
Jan 10, 2011
0.4500
0.4600
0.4400
0.4400
32,850
-0.01(-2.22%)
Jan 07, 2011
0.4750
0.4800
0.4400
0.4500
173,800
-0.03(-7.22%)
Jan 06, 2011
0.4700
0.4850
0.4600
0.4850
62,000
+0.02(+3.19%)
Jan 05, 2011
0.5100
0.5100
0.4700
0.4700
56,344
+0.00(+0.00%)
Jan 04, 2011
0.4950
0.5200
0.4700
0.4700
144,250
-0.03(-6.00%)
Dec 31, 2010
0.5000
0.5100
0.4800
0.5000
45,900
+0.01(+2.04%)
Dec 30, 2010
0.5000
0.5100
0.4650
0.4900
61,619
-0.02(-3.92%)
Dec 29, 2010
0.5000
0.5300
0.4800
0.5100
82,560
+0.01(+2.00%)
Dec 24, 2010
0.5000
0.5000
0.4800
0.5000
22,500
-0.01(-1.96%)
Dec 23, 2010
0.5300
0.5300
0.4800
0.5100
120,770
-0.01(-1.92%)
Dec 22, 2010
0.5100
0.5200
0.4750
0.5200
882,775
-0.01(-1.89%)
Dec 21, 2010
0.5000
0.5400
0.5000
0.5300
140,300
+0.04(+7.07%)
Dec 20, 2010
0.4900
0.5000
0.4900
0.4950
49,500
+0.01(+2.06%)
Dec 17, 2010
0.4750
0.5000
0.4700
0.4850
50,000
-0.01(-2.02%)
Dec 16, 2010
0.4800
0.4950
0.4650
0.4950
23,600
-0.01(-1.00%)
Dec 15, 2010
0.4800
0.5000
0.4650
0.5000
60,500
+0.02(+4.17%)
Dec 14, 2010
0.4850
0.4850
0.4800
0.4800
34,525
-0.01(-1.03%)
Dec 13, 2010
0.5000
0.5100
0.4650
0.4850
266,000
-0.02(-3.00%)
Dec 10, 2010
0.4800
0.5000
0.4600
0.5000
66,500
+0.01(+2.04%)
Dec 09, 2010
0.4800
0.4900
0.4700
0.4900
105,200
+0.01(+2.08%)
Dec 08, 2010
0.4800
0.5000
0.4750
0.4800
56,135
+0.00(+0.00%)
Dec 07, 2010
0.5000
0.5200
0.4800
0.4800
63,965
-0.02(-4.00%)
Dec 06, 2010
0.4800
0.5100
0.4800
0.5000
92,000
+0.02(+4.17%)
Dec 03, 2010
0.5200
0.5200
0.4800
0.4800
199,672
-0.06(-11.11%)
Dec 02, 2010
0.5200
0.5400
0.5000
0.5400
174,700
+0.03(+5.88%)
Dec 01, 2010
0.5200
0.5300
0.5100
0.5100
72,000
-0.03(-5.56%)
Nov 30, 2010
0.5100
0.5400
0.5100
0.5400
31,700
-0.01(-1.82%)
Nov 29, 2010
0.4900
0.5500
0.4900
0.5500
57,500
+0.04(+7.84%)
Nov 26, 2010
0.5300
0.5400
0.5100
0.5100
56,900
-0.03(-5.56%)
Nov 25, 2010
0.5200
0.5500
0.5200
0.5400
85,500
+0.01(+1.89%)
Nov 24, 2010
0.5400
0.5500
0.5100
0.5300
172,500
-0.04(-7.02%)
Nov 23, 2010
0.5500
0.5700
0.5400
0.5700
66,625
+0.00(+0.00%)
Nov 22, 2010
0.5500
0.5700
0.5400
0.5700
97,500
+0.01(+1.79%)
Nov 19, 2010
0.5200
0.5800
0.5200
0.5600
102,400
+0.02(+3.70%)
Nov 18, 2010
0.5500
0.5500
0.5300
0.5400
46,800
+0.01(+1.89%)
Nov 17, 2010
0.5700
0.5700
0.5300
0.5300
104,000
-0.05(-8.62%)
Nov 16, 2010
0.5600
0.5800
0.5300
0.5800
80,700
+0.00(+0.00%)
Nov 15, 2010
0.5300
0.6000
0.5300
0.5800
300,475
+0.05(+9.43%)
Nov 12, 2010
0.4950
0.5400
0.4900
0.5300
111,700
+0.00(+0.00%)
Nov 11, 2010
0.4850
0.5300
0.4850
0.5300
61,000
+0.05(+9.28%)
Nov 10, 2010
0.5000
0.5400
0.4850
0.4850
121,510
-0.02(-3.00%)
Nov 09, 2010
0.5000
0.5400
0.5000
0.5000
72,230
-0.01(-1.96%)
Nov 08, 2010
0.4750
0.5100
0.4750
0.5100
153,400
+0.04(+8.51%)
Nov 05, 2010
0.4650
0.4900
0.4650
0.4700
72,822
-0.02(-4.08%)
Nov 04, 2010
0.4750
0.4900
0.4700
0.4900
55,450
+0.01(+2.08%)
Nov 03, 2010
0.4750
0.5100
0.4750
0.4800
197,300
-0.01(-1.03%)
Nov 02, 2010
0.4900
0.4900
0.4700
0.4850
109,250
-0.01(-1.02%)
Nov 01, 2010
0.4500
0.4950
0.4400
0.4900
116,771
+0.02(+3.16%)
Oct 29, 2010
0.4650
0.4850
0.4500
0.4750
82,500
-0.01(-1.04%)
Oct 28, 2010
0.4800
0.4800
0.4400
0.4800
149,500
-0.02(-4.00%)
Oct 27, 2010
0.4550
0.5200
0.4500
0.5000
300,700
+0.05(+11.11%)
Oct 25, 2010
0.4400
0.4500
0.4300
0.4500
74,500
+0.02(+4.65%)
Oct 22, 2010
0.4250
0.4400
0.4100
0.4300
86,650
-0.01(-2.27%)
Oct 21, 2010
0.3950
0.4400
0.3900
0.4400
165,000
+0.04(+10.00%)
Oct 20, 2010
0.3950
0.4250
0.3900
0.4000
59,000
-0.01(-1.23%)
Oct 19, 2010
0.4100
0.4100
0.3850
0.4050
44,100
-0.01(-3.57%)
Oct 18, 2010
0.4150
0.4250
0.3950
0.4200
18,500
+0.01(+2.44%)
Oct 15, 2010
0.4050
0.4100
0.4000
0.4100
52,750
+0.00(+0.00%)
Oct 14, 2010
0.4300
0.4300
0.4050
0.4100
65,300
-0.02(-4.65%)
Oct 13, 2010
0.4300
0.4400
0.4300
0.4300
36,000
-0.01(-1.15%)
Oct 12, 2010
0.4300
0.4500
0.4200
0.4350
50,800
-0.02(-3.33%)
Oct 08, 2010
0.4300
0.4700
0.4200
0.4500
76,950
+0.02(+4.65%)
Oct 07, 2010
0.4200
0.4400
0.4150
0.4300
80,600
+0.00(+0.00%)
Oct 06, 2010
0.4450
0.4550
0.4300
0.4300
150,065
-0.01(-1.15%)
Oct 05, 2010
0.4150
0.4400
0.4150
0.4350
107,500
+0.03(+6.10%)
Oct 04, 2010
0.4200
0.4200
0.4100
0.4100
24,000
-0.02(-4.65%)
Oct 01, 2010
0.4100
0.4300
0.4050
0.4300
30,700
+0.02(+3.61%)
Sep 30, 2010
0.4300
0.4450
0.4150
0.4150
62,000
-0.01(-2.35%)
Sep 29, 2010
0.4100
0.4400
0.4100
0.4250
178,174
+0.01(+1.19%)
Sep 28, 2010
0.4250
0.4250
0.4050
0.4200
46,400
+0.01(+2.44%)
Sep 27, 2010
0.4200
0.4350
0.4100
0.4100
111,000
-0.04(-8.89%)
Sep 24, 2010
0.4300
0.4500
0.4150
0.4500
90,471
+0.03(+7.14%)
Sep 23, 2010
0.4400
0.4400
0.4150
0.4200
90,000
-0.02(-4.55%)
Sep 22, 2010
0.4400
0.4400
0.4250
0.4400
90,000
+0.01(+2.33%)
Sep 21, 2010
0.4700
0.4700
0.4300
0.4300
155,560
-0.04(-8.51%)
Sep 20, 2010
0.4500
0.4950
0.4300
0.4700
314,473
+0.03(+8.05%)
Sep 17, 2010
0.4500
0.4550
0.4350
0.4350
137,000
-0.02(-3.33%)
Sep 15, 2010
0.4400
0.4500
0.4300
0.4500
56,475
+0.01(+2.27%)
Sep 14, 2010
0.4300
0.4400
0.4300
0.4400
38,500
+0.01(+2.33%)
Sep 13, 2010
0.4500
0.4500
0.4250
0.4300
30,300
-0.03(-5.49%)
Sep 10, 2010
0.4550
0.4650
0.4300
0.4550
65,400
+0.01(+1.11%)
Sep 09, 2010
0.4700
0.4750
0.4500
0.4500
30,600
-0.01(-1.10%)
Sep 08, 2010
0.4500
0.4800
0.4400
0.4550
104,000
-0.01(-3.19%)
Sep 07, 2010
0.4650
0.4950
0.4650
0.4700
46,231
-0.02(-3.09%)
Sep 03, 2010
0.4800
0.4850
0.4800
0.4850
20,500
+0.00(+0.00%)
Sep 02, 2010
0.4750
0.4950
0.4750
0.4850
47,500
-0.01(-2.02%)
Sep 01, 2010
0.4800
0.5000
0.4700
0.4950
59,200
+0.02(+3.13%)
Aug 31, 2010
0.4900
0.5100
0.4700
0.4800
39,000
-0.03(-5.88%)
Aug 30, 2010
0.4550
0.5300
0.4550
0.5100
89,965
+0.05(+10.87%)
Aug 27, 2010
0.4500
0.4600
0.4350
0.4600
30,000
+0.02(+3.37%)
Aug 26, 2010
0.4250
0.4450
0.4250
0.4450
55,000
+0.01(+1.14%)
Aug 25, 2010
0.4400
0.4500
0.4200
0.4400
32,000
+0.00(+0.00%)
Aug 24, 2010
0.4400
0.4500
0.4150
0.4400
109,000
-0.01(-2.22%)
Aug 23, 2010
0.4500
0.4550
0.4350
0.4500
113,700
+0.01(+1.12%)
Aug 20, 2010
0.4650
0.4650
0.4300
0.4450
238,500
-0.01(-1.11%)
Aug 19, 2010
0.4400
0.4750
0.4200
0.4500
900,340
-0.15(-25.00%)
Aug 18, 2010
0.5300
0.6000
0.5300
0.6000
189,001
+0.05(+9.09%)
Aug 17, 2010
0.5500
0.5600
0.5200
0.5500
70,105
+0.01(+1.85%)
Aug 16, 2010
0.5000
0.5500
0.4850
0.5400
211,150
+0.05(+9.09%)
Aug 13, 2010
0.4700
0.4950
0.4650
0.4950
51,300
+0.03(+5.32%)
Aug 12, 2010
0.4700
0.4900
0.4700
0.4700
81,601
-0.03(-5.05%)
Aug 11, 2010
0.4800
0.4950
0.4800
0.4950
14,500
-0.02(-2.94%)
Aug 10, 2010
0.5100
0.5200
0.4750
0.5100
158,615
-0.03(-5.56%)
Aug 09, 2010
0.5200
0.5400
0.5100
0.5400
76,750
+0.03(+5.88%)
Aug 06, 2010
0.5200
0.5400
0.5000
0.5100
109,800
-0.03(-5.56%)
Aug 05, 2010
0.5200
0.5400
0.5100
0.5400
155,860
+0.00(+0.00%)
Aug 04, 2010
0.5400
0.5600
0.5200
0.5400
40,000
-0.01(-1.82%)
Aug 03, 2010
0.5000
0.5500
0.4800
0.5500
483,650
+0.08(+17.02%)
Jul 30, 2010
0.4900
0.5100
0.4650
0.4700
290,900
+0.00(+1.08%)
Jul 29, 2010
0.4450
0.4900
0.4200
0.4650
129,930
+0.05(+10.71%)
Jul 28, 2010
0.4100
0.4200
0.4100
0.4200
74,940
+0.00(+0.00%)
Jul 27, 2010
0.4200
0.4200
0.4050
0.4200
27,800
+0.01(+2.44%)
Jul 26, 2010
0.3850
0.4150
0.3850
0.4100
56,600
+0.01(+2.50%)
Jul 23, 2010
0.3950
0.4100
0.3950
0.4000
16,500
+0.00(+0.00%)
Jul 22, 2010
0.3900
0.4150
0.3900
0.4000
83,350
+0.00(+0.00%)
Jul 21, 2010
0.3900
0.4000
0.3900
0.4000
24,500
+0.00(+0.00%)
Jul 20, 2010
0.3650
0.4000
0.3600
0.4000
24,500
+0.01(+1.27%)
Jul 19, 2010
0.3900
0.3950
0.3700
0.3950
14,000
-0.01(-1.25%)
Jul 16, 2010
0.3850
0.4000
0.3600
0.4000
26,000
+0.02(+5.26%)
Jul 15, 2010
0.3900
0.4000
0.3800
0.3800
43,500
+0.00(+0.00%)
Jul 14, 2010
0.3800
0.3950
0.3800
0.3800
11,250
-0.02(-5.00%)
Jul 13, 2010
0.4100
0.4100
0.3950
0.4000
22,520
-0.01(-2.44%)
Jul 12, 2010
0.4100
0.4150
0.4100
0.4100
19,240
+0.01(+2.50%)
Jul 09, 2010
0.3900
0.4000
0.3800
0.4000
29,500
+0.00(+0.00%)
Jul 08, 2010
0.4150
0.4200
0.3850
0.4000
103,400
+0.00(+0.00%)
Jul 07, 2010
0.4250
0.4400
0.4000
0.4000
98,000
+0.00(+0.00%)
Jul 06, 2010
0.4100
0.4450
0.4000
0.4000
131,000
+0.02(+3.90%)
Jul 02, 2010
0.3950
0.4000
0.3600
0.3850
211,200
-0.02(-3.75%)
Jun 30, 2010
0.4000
0.4000
0.3600
0.4000
82,580
-0.01(-3.61%)
Jun 29, 2010
0.3750
0.4150
0.3600
0.4150
218,500
+0.01(+2.47%)
Jun 25, 2010
0.4000
0.4050
0.3800
0.4050
127,500
-0.01(-2.41%)
Jun 24, 2010
0.3850
0.4150
0.3800
0.4150
81,275
+0.01(+1.22%)
Jun 23, 2010
0.4000
0.4150
0.3800
0.4100
100,000
-0.01(-1.20%)
Jun 22, 2010
0.4000
0.4150
0.4000
0.4150
28,000
+0.02(+5.06%)
Jun 21, 2010
0.4050
0.4050
0.3750
0.3950
26,000
-0.01(-3.66%)
Jun 18, 2010
0.4000
0.4100
0.3850
0.4100
14,600
+0.00(+1.23%)
Jun 17, 2010
0.3800
0.4150
0.3700
0.4050
26,250
+0.02(+3.85%)
Jun 16, 2010
0.3800
0.3900
0.3800
0.3900
12,000
-0.01(-2.50%)
Jun 15, 2010
0.3800
0.4000
0.3800
0.4000
17,600
+0.02(+5.26%)
Jun 14, 2010
0.4000
0.4000
0.3800
0.3800
6,000
-0.02(-5.00%)
Jun 11, 2010
0.3950
0.4000
0.3700
0.4000
24,700
+0.00(+0.00%)
Jun 10, 2010
0.3800
0.4000
0.3000
0.4000
54,050
+0.01(+2.56%)
Jun 09, 2010
0.3950
0.4000
0.3900
0.3900
16,200
+0.00(+0.00%)
Jun 08, 2010
0.4300
0.4300
0.3900
0.3900
39,000
+0.01(+2.63%)
Jun 07, 2010
0.3700
0.4100
0.3700
0.3800
94,650
-0.02(-5.00%)
Jun 04, 2010
0.4200
0.4200
0.3900
0.4000
67,868
+0.00(+0.00%)
Jun 03, 2010
0.4250
0.4250
0.4000
0.4000
51,750
+0.00(+0.00%)
Jun 02, 2010
0.4200
0.4200
0.4000
0.4000
32,000
+0.00(+0.00%)
Jun 01, 2010
0.4300
0.4300
0.4000
0.4000
42,000
-0.02(-4.76%)
May 31, 2010
0.4100
0.4200
0.4100
0.4200
7,000
+0.00(+0.00%)
May 28, 2010
0.4000
0.4200
0.4100
0.4200
109,000
+0.00(+0.00%)
May 27, 2010
0.3800
0.4250
0.3800
0.4200
24,100
+0.02(+5.00%)
May 26, 2010
0.4000
0.4200
0.4000
0.4000
66,000
+0.00(+0.00%)
May 25, 2010
0.4150
0.4150
0.3700
0.4000
84,100
+0.00(+0.00%)
May 21, 2010
0.3700
0.4000
0.3700
0.4000
25,000
+0.01(+2.56%)
May 20, 2010
0.3950
0.3950
0.3900
0.3900
31,500
-0.02(-4.88%)
May 19, 2010
0.4400
0.4400
0.3950
0.4100
115,800
-0.04(-8.89%)
May 18, 2010
0.4600
0.4600
0.4500
0.4500
17,925
+0.00(+0.00%)
May 17, 2010
0.4650
0.4700
0.4000
0.4500
126,500
-0.02(-4.26%)
May 14, 2010
0.4500
0.4700
0.4000
0.4700
154,351
+0.01(+2.17%)
May 13, 2010
0.4400
0.4600
0.4100
0.4600
49,000
+0.05(+12.20%)
May 12, 2010
0.4050
0.4500
0.4050
0.4100
49,500
+0.01(+2.50%)
May 11, 2010
0.4400
0.4300
0.3900
0.4000
151,750
-0.05(-11.11%)
May 10, 2010
0.5000
0.4500
0.4400
0.4500
123,000
+0.00(+0.00%)
May 07, 2010
0.5100
0.5100
0.4500
0.4500
42,000
-0.01(-1.10%)
May 06, 2010
0.4950
0.5200
0.4550
0.4550
71,143
-0.03(-7.14%)
May 05, 2010
0.5000
0.5000
0.4900
0.4900
45,300
-0.01(-2.00%)
May 04, 2010
0.5000
0.5000
0.4900
0.5000
31,900
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.