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
Amfil Technologies
(OP:
AMFE
)
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 (%)
Apr 30, 2019
0.0680
0.0680
0.0603
0.0631
607,530
-0.00(-4.39%)
Apr 29, 2019
0.0650
0.0700
0.0602
0.0660
411,078
-0.00(-4.07%)
Apr 26, 2019
0.0668
0.0689
0.0653
0.0688
614,700
+0.00(+1.18%)
Apr 25, 2019
0.0830
0.0830
0.0600
0.0680
904,181
-0.00(-2.58%)
Apr 24, 2019
0.0700
0.0700
0.0612
0.0698
522,450
+0.00(+2.80%)
Apr 23, 2019
0.0696
0.0700
0.0650
0.0679
1,012,743
-0.00(-1.02%)
Apr 22, 2019
0.0800
0.0800
0.0686
0.0686
759,209
-0.00(-4.72%)
Apr 18, 2019
0.0800
0.0800
0.0671
0.0720
457,600
+0.00(+0.00%)
Apr 17, 2019
0.0715
0.0740
0.0710
0.0720
448,196
+0.00(+0.00%)
Apr 16, 2019
0.0800
0.0800
0.0700
0.0720
497,991
-0.00(-1.37%)
Apr 15, 2019
0.0727
0.0730
0.0701
0.0730
367,528
+0.00(+0.14%)
Apr 12, 2019
0.0757
0.0760
0.0711
0.0729
584,600
-0.00(-2.41%)
Apr 11, 2019
0.0711
0.0747
0.0711
0.0747
388,387
-0.00(-1.06%)
Apr 10, 2019
0.0797
0.0797
0.0701
0.0755
621,430
-0.01(-7.81%)
Apr 09, 2019
0.0811
0.0820
0.0781
0.0819
358,931
+0.00(+0.99%)
Apr 08, 2019
0.0781
0.0845
0.0780
0.0811
308,563
-0.00(-3.34%)
Apr 05, 2019
0.0820
0.0840
0.0780
0.0839
563,300
-0.00(-1.76%)
Apr 04, 2019
0.0780
0.0854
0.0780
0.0854
492,466
+0.00(+4.15%)
Apr 03, 2019
0.0800
0.0860
0.0800
0.0820
461,307
-0.00(-4.65%)
Apr 02, 2019
0.0905
0.0905
0.0820
0.0860
370,398
-0.00(-2.82%)
Apr 01, 2019
0.0930
0.0930
0.0850
0.0885
575,959
-0.00(-1.34%)
Mar 29, 2019
0.0870
0.0920
0.0815
0.0897
1,010,800
+0.00(+3.10%)
Mar 28, 2019
0.0810
0.0890
0.0810
0.0870
460,228
+0.01(+8.75%)
Mar 27, 2019
0.0790
0.0839
0.0751
0.0800
228,549
+0.00(+0.00%)
Mar 26, 2019
0.0860
0.0860
0.0700
0.0800
275,987
-0.01(-6.98%)
Mar 25, 2019
0.0740
0.0905
0.0740
0.0860
343,877
-0.00(-4.44%)
Mar 22, 2019
0.0890
0.0910
0.0890
0.0900
61,700
+0.00(+1.12%)
Mar 21, 2019
0.0892
0.0910
0.0890
0.0890
92,031
-0.00(-3.26%)
Mar 20, 2019
0.0930
0.0930
0.0880
0.0920
820,687
+0.00(+2.22%)
Mar 19, 2019
0.0900
0.0910
0.0880
0.0900
371,935
-0.00(-1.10%)
Mar 18, 2019
0.0860
0.0920
0.0860
0.0910
801,087
+0.00(+5.69%)
Mar 15, 2019
0.0860
0.0920
0.0860
0.0861
446,900
+0.00(+0.12%)
Mar 14, 2019
0.0900
0.0900
0.0860
0.0860
394,176
-0.01(-7.33%)
Mar 13, 2019
0.0920
0.0940
0.0860
0.0928
457,819
+0.00(+0.87%)
Mar 12, 2019
0.0980
0.0980
0.0850
0.0920
868,476
-0.01(-6.12%)
Mar 11, 2019
0.0899
0.0980
0.0827
0.0980
897,667
+0.01(+11.36%)
Mar 08, 2019
0.0895
0.0910
0.0820
0.0880
674,600
+0.00(+0.34%)
Mar 07, 2019
0.0873
0.0885
0.0830
0.0877
464,635
-0.00(-1.79%)
Mar 06, 2019
0.0800
0.0893
0.0800
0.0893
1,040,988
+0.01(+8.24%)
Mar 05, 2019
0.0785
0.0850
0.0780
0.0825
1,526,786
+0.01(+6.45%)
Mar 04, 2019
0.0750
0.0800
0.0740
0.0775
620,740
-0.00(-0.64%)
Mar 01, 2019
0.0799
0.0800
0.0750
0.0780
666,600
-0.00(-2.38%)
Feb 28, 2019
0.0800
0.0800
0.0700
0.0799
354,856
+0.01(+7.97%)
Feb 27, 2019
0.0810
0.0810
0.0700
0.0740
721,922
+0.00(+5.71%)
Feb 26, 2019
0.0652
0.0815
0.0652
0.0700
1,084,882
+0.00(+4.79%)
Feb 25, 2019
0.0700
0.0710
0.0650
0.0668
455,612
-0.00(-5.92%)
Feb 22, 2019
0.0684
0.0740
0.0650
0.0710
803,000
+0.00(+1.43%)
Feb 21, 2019
0.0675
0.0700
0.0650
0.0700
473,305
+0.00(+3.70%)
Feb 20, 2019
0.0660
0.0680
0.0650
0.0675
260,349
+0.00(+0.75%)
Feb 19, 2019
0.0670
0.0689
0.0650
0.0670
528,255
-0.00(-2.90%)
Feb 15, 2019
0.0650
0.0690
0.0630
0.0690
663,100
+0.00(+6.15%)
Feb 14, 2019
0.0618
0.0650
0.0610
0.0650
577,033
+0.00(+1.72%)
Feb 13, 2019
0.0633
0.0650
0.0610
0.0639
670,364
+0.00(+0.63%)
Feb 12, 2019
0.0635
0.0655
0.0615
0.0635
739,839
-0.00(-5.79%)
Feb 11, 2019
0.0680
0.0700
0.0620
0.0674
746,287
-0.00(-1.17%)
Feb 08, 2019
0.0680
0.0710
0.0670
0.0682
404,200
+0.00(+1.79%)
Feb 07, 2019
0.0650
0.0670
0.0610
0.0670
643,839
+0.00(+3.08%)
Feb 06, 2019
0.0650
0.0650
0.0603
0.0650
788,095
+0.00(+0.00%)
Feb 05, 2019
0.0635
0.0676
0.0626
0.0650
375,614
-0.00(-1.22%)
Feb 04, 2019
0.0635
0.0687
0.0635
0.0658
205,772
+0.00(+1.23%)
Feb 01, 2019
0.0710
0.0710
0.0603
0.0650
1,413,800
-0.01(-7.14%)
Jan 31, 2019
0.0700
0.0729
0.0650
0.0700
800,876
+0.00(+6.06%)
Jan 30, 2019
0.0600
0.0700
0.0600
0.0660
661,034
+0.00(+0.00%)
Jan 29, 2019
0.0660
0.0688
0.0650
0.0660
1,020,511
-0.00(-5.58%)
Jan 28, 2019
0.0650
0.0740
0.0650
0.0699
415,723
-0.00(-3.45%)
Jan 25, 2019
0.0710
0.0724
0.0660
0.0724
583,800
+0.00(+0.84%)
Jan 24, 2019
0.0680
0.0730
0.0630
0.0718
712,699
-0.00(-1.51%)
Jan 23, 2019
0.0715
0.0769
0.0680
0.0729
166,299
-0.00(-2.80%)
Jan 22, 2019
0.0809
0.0810
0.0715
0.0750
345,906
+0.00(+1.35%)
Jan 18, 2019
0.0792
0.0804
0.0651
0.0740
603,300
-0.00(-4.02%)
Jan 17, 2019
0.0818
0.0818
0.0770
0.0771
279,809
-0.00(-5.40%)
Jan 16, 2019
0.0870
0.0870
0.0752
0.0815
384,228
+0.00(+5.84%)
Jan 15, 2019
0.0836
0.0880
0.0751
0.0770
867,759
-0.01(-12.90%)
Jan 14, 2019
0.0860
0.0884
0.0820
0.0884
240,045
-0.00(-1.67%)
Jan 11, 2019
0.0890
0.0920
0.0801
0.0899
726,800
-0.00(-2.18%)
Jan 10, 2019
0.0870
0.0935
0.0829
0.0919
516,645
-0.00(-1.50%)
Jan 09, 2019
0.1000
0.1000
0.0880
0.0933
792,009
-0.00(-1.79%)
Jan 08, 2019
0.0850
0.0950
0.0845
0.0950
641,121
+0.01(+11.76%)
Jan 07, 2019
0.0880
0.0880
0.0820
0.0850
184,959
-0.00(-3.19%)
Jan 04, 2019
0.0791
0.0880
0.0791
0.0878
882,800
+0.01(+9.07%)
Jan 03, 2019
0.0770
0.0820
0.0763
0.0805
947,208
+0.00(+4.55%)
Jan 02, 2019
0.0680
0.0779
0.0680
0.0770
1,106,110
+0.01(+7.09%)
Dec 31, 2018
0.0633
0.0719
0.0625
0.0719
684,400
+0.01(+12.52%)
Dec 28, 2018
0.0610
0.0646
0.0610
0.0639
696,200
-0.00(-0.16%)
Dec 27, 2018
0.0650
0.0660
0.0620
0.0640
497,183
-0.00(-0.47%)
Dec 26, 2018
0.0645
0.0645
0.0600
0.0643
719,252
-0.00(-0.16%)
Dec 24, 2018
0.0630
0.0678
0.0500
0.0644
1,225,700
-0.00(-6.67%)
Dec 21, 2018
0.0696
0.0696
0.0620
0.0690
329,000
-0.00(-0.86%)
Dec 20, 2018
0.0560
0.0700
0.0560
0.0696
773,073
+0.01(+20.42%)
Dec 19, 2018
0.0620
0.0630
0.0575
0.0578
667,603
-0.01(-8.98%)
Dec 18, 2018
0.0700
0.0719
0.0600
0.0635
654,222
-0.01(-9.16%)
Dec 17, 2018
0.0630
0.0730
0.0630
0.0699
297,236
-0.00(-4.25%)
Dec 14, 2018
0.0665
0.0730
0.0591
0.0730
1,209,200
+0.00(+4.89%)
Dec 13, 2018
0.0700
0.0720
0.0665
0.0696
485,554
-0.00(-4.40%)
Dec 12, 2018
0.0720
0.0760
0.0700
0.0728
276,163
+0.00(+1.82%)
Dec 11, 2018
0.0750
0.0770
0.0700
0.0715
342,827
-0.00(-4.67%)
Dec 10, 2018
0.0820
0.0820
0.0700
0.0750
450,609
+0.00(+0.00%)
Dec 07, 2018
0.0780
0.0780
0.0705
0.0750
448,700
+0.00(+0.27%)
Dec 06, 2018
0.0715
0.0748
0.0700
0.0748
713,539
+0.00(+3.89%)
Dec 04, 2018
0.0700
0.0740
0.0670
0.0720
412,400
+0.00(+0.00%)
Dec 03, 2018
0.0755
0.0770
0.0700
0.0720
372,086
-0.00(-2.70%)
Nov 30, 2018
0.0743
0.0743
0.0707
0.0740
342,200
+0.00(+1.37%)
Nov 29, 2018
0.0706
0.0779
0.0706
0.0730
454,397
-0.00(-0.27%)
Nov 28, 2018
0.0710
0.0769
0.0710
0.0732
330,110
-0.00(-4.94%)
Nov 27, 2018
0.0770
0.0785
0.0705
0.0770
605,939
+0.00(+0.00%)
Nov 26, 2018
0.0660
0.0785
0.0510
0.0770
310,468
-0.00(-1.41%)
Nov 23, 2018
0.0781
0.0785
0.0702
0.0781
31,900
+0.00(+2.09%)
Nov 21, 2018
0.0765
0.0765
0.0765
0
-0.00(-1.92%)
Nov 20, 2018
0.0746
0.0790
0.0721
0.0780
492,192
+0.00(+2.63%)
Nov 19, 2018
0.0760
0.0800
0.0700
0.0760
1,157,766
-0.00(-5.00%)
Nov 16, 2018
0.0810
0.0810
0.0780
0.0800
471,600
-0.00(-0.12%)
Nov 15, 2018
0.0755
0.0801
0.0755
0.0801
106,582
-0.00(-1.11%)
Nov 14, 2018
0.0710
0.0818
0.0710
0.0810
237,432
-0.00(-3.57%)
Nov 13, 2018
0.0782
0.0884
0.0782
0.0840
697,613
+0.00(+5.00%)
Nov 12, 2018
0.0820
0.0830
0.0780
0.0800
917,090
-0.01(-8.05%)
Nov 09, 2018
0.0813
0.0890
0.0810
0.0870
419,700
+0.00(+2.35%)
Nov 08, 2018
0.0890
0.0890
0.0815
0.0850
304,335
-0.00(-3.41%)
Nov 07, 2018
0.0831
0.0890
0.0811
0.0880
384,910
+0.00(+3.65%)
Nov 06, 2018
0.0860
0.0880
0.0812
0.0849
533,106
-0.00(-2.53%)
Nov 05, 2018
0.0953
0.0960
0.0871
0.0871
479,720
-0.00(-4.29%)
Nov 02, 2018
0.0845
0.0940
0.0840
0.0910
517,000
+0.00(+2.25%)
Nov 01, 2018
0.0800
0.0890
0.0800
0.0890
466,143
+0.00(+5.33%)
Oct 31, 2018
0.0874
0.0874
0.0801
0.0845
1,050,329
-0.00(-0.12%)
Oct 30, 2018
0.0874
0.0874
0.0826
0.0846
283,557
-0.00(-2.65%)
Oct 29, 2018
0.0900
0.0910
0.0826
0.0869
230,670
-0.00(-3.23%)
Oct 26, 2018
0.0930
0.0930
0.0880
0.0898
657,500
-0.00(-3.23%)
Oct 25, 2018
0.0900
0.0940
0.0830
0.0928
252,737
+0.01(+6.67%)
Oct 24, 2018
0.0845
0.0900
0.0800
0.0870
900,407
+0.00(+1.16%)
Oct 23, 2018
0.0900
0.0900
0.0810
0.0860
374,574
-0.00(-4.44%)
Oct 22, 2018
0.0900
0.0910
0.0880
0.0900
430,885
+0.00(+1.12%)
Oct 19, 2018
0.0865
0.0920
0.0850
0.0890
924,000
+0.00(+2.30%)
Oct 18, 2018
0.0880
0.0900
0.0860
0.0870
562,426
-0.00(-3.33%)
Oct 17, 2018
0.0901
0.0929
0.0880
0.0900
824,172
-0.00(-2.17%)
Oct 16, 2018
0.0955
0.0969
0.0902
0.0920
836,085
-0.01(-5.15%)
Oct 15, 2018
0.1002
0.1019
0.0922
0.0970
843,162
-0.01(-6.01%)
Oct 12, 2018
0.1028
0.1040
0.0900
0.1032
1,183,300
+0.00(+2.69%)
Oct 11, 2018
0.1025
0.1050
0.0980
0.1005
406,208
-0.00(-4.29%)
Oct 10, 2018
0.1015
0.1050
0.0981
0.1050
301,307
+0.01(+7.14%)
Oct 09, 2018
0.1035
0.1040
0.0980
0.0980
519,612
-0.01(-5.77%)
Oct 08, 2018
0.1090
0.1090
0.0980
0.1040
610,803
-0.01(-4.59%)
Oct 05, 2018
0.1055
0.1090
0.0960
0.1090
1,067,200
+0.01(+7.92%)
Oct 04, 2018
0.1083
0.1096
0.1010
0.1010
498,591
-0.01(-7.76%)
Oct 03, 2018
0.1200
0.1200
0.1070
0.1095
891,634
-0.01(-4.78%)
Oct 02, 2018
0.1100
0.1150
0.1080
0.1150
541,710
+0.00(+1.86%)
Oct 01, 2018
0.1158
0.1158
0.1080
0.1129
623,864
-0.00(-2.25%)
Sep 28, 2018
0.1100
0.1160
0.1050
0.1155
1,421,300
+0.01(+5.00%)
Sep 27, 2018
0.1120
0.1150
0.1070
0.1100
1,363,425
+0.00(+1.29%)
Sep 26, 2018
0.1100
0.1139
0.1071
0.1086
544,630
-0.00(-0.37%)
Sep 25, 2018
0.1137
0.1150
0.1060
0.1090
910,051
-0.00(-2.94%)
Sep 24, 2018
0.1300
0.1300
0.1122
0.1123
575,186
-0.01(-8.70%)
Sep 21, 2018
0.1250
0.1250
0.1150
0.1230
392,300
-0.00(-0.81%)
Sep 20, 2018
0.1030
0.1240
0.1030
0.1240
1,255,425
+0.02(+15.89%)
Sep 19, 2018
0.1130
0.1238
0.1030
0.1070
1,731,976
-0.01(-9.09%)
Sep 18, 2018
0.1259
0.1298
0.1071
0.1177
2,455,271
-0.01(-9.46%)
Sep 17, 2018
0.1448
0.1495
0.1200
0.1300
3,992,287
-0.00(-2.26%)
Sep 14, 2018
0.1150
0.1470
0.1030
0.1330
5,684,900
+0.02(+20.91%)
Sep 13, 2018
0.0960
0.1189
0.0910
0.1100
6,230,896
+0.03(+37.33%)
Sep 12, 2018
0.0840
0.0840
0.0800
0.0801
398,823
-0.00(-4.64%)
Sep 11, 2018
0.0888
0.0890
0.0800
0.0840
924,812
-0.00(-1.06%)
Sep 10, 2018
0.0890
0.0890
0.0800
0.0849
582,429
+0.00(+0.71%)
Sep 07, 2018
0.0890
0.0890
0.0800
0.0843
356,700
+0.00(+0.36%)
Sep 06, 2018
0.0900
0.0900
0.0820
0.0840
278,615
-0.00(-5.62%)
Sep 05, 2018
0.0870
0.0890
0.0825
0.0890
755,092
+0.00(+2.30%)
Sep 04, 2018
0.0900
0.0900
0.0800
0.0870
922,697
-0.00(-0.57%)
Aug 31, 2018
0.0875
0.0875
0.0875
0
-0.00(-2.78%)
Aug 30, 2018
0.0847
0.0900
0.0820
0.0900
851,089
+0.00(+4.77%)
Aug 29, 2018
0.0878
0.0885
0.0847
0.0859
801,649
-0.00(-2.83%)
Aug 28, 2018
0.0900
0.0900
0.0860
0.0884
441,458
-0.00(-1.78%)
Aug 27, 2018
0.0930
0.0930
0.0850
0.0900
837,106
+0.00(+0.22%)
Aug 24, 2018
0.0865
0.0920
0.0865
0.0898
478,100
+0.00(+3.82%)
Aug 23, 2018
0.0880
0.0900
0.0860
0.0865
324,486
+0.00(+1.76%)
Aug 22, 2018
0.0900
0.0900
0.0800
0.0850
342,333
-0.00(-3.41%)
Aug 21, 2018
0.0830
0.0880
0.0800
0.0880
701,563
+0.00(+0.69%)
Aug 20, 2018
0.0887
0.0900
0.0820
0.0874
1,289,655
-0.00(-1.80%)
Aug 17, 2018
0.0920
0.0920
0.0860
0.0890
415,400
+0.00(+1.14%)
Aug 16, 2018
0.0900
0.0920
0.0880
0.0880
506,045
-0.00(-2.22%)
Aug 15, 2018
0.0930
0.0930
0.0880
0.0900
513,602
-0.00(-2.17%)
Aug 14, 2018
0.0930
0.0940
0.0905
0.0920
407,948
-0.00(-1.08%)
Aug 13, 2018
0.0920
0.0940
0.0900
0.0930
453,093
+0.00(+1.64%)
Aug 10, 2018
0.0851
0.0930
0.0851
0.0915
474,700
-0.00(-0.54%)
Aug 09, 2018
0.0920
0.0930
0.0891
0.0920
335,702
+0.00(+0.00%)
Aug 08, 2018
0.0900
0.0950
0.0890
0.0920
417,578
-0.00(-0.97%)
Aug 07, 2018
0.0960
0.0960
0.0821
0.0929
1,126,245
-0.00(-2.21%)
Aug 06, 2018
0.0915
0.0950
0.0900
0.0950
383,362
+0.00(+2.15%)
Aug 03, 2018
0.0890
0.0970
0.0835
0.0930
678,200
-0.00(-1.06%)
Aug 02, 2018
0.0937
0.0940
0.0870
0.0940
202,510
+0.01(+6.09%)
Aug 01, 2018
0.0935
0.0960
0.0870
0.0886
797,349
-0.00(-3.70%)
Jul 31, 2018
0.0990
0.0990
0.0880
0.0920
194,557
-0.00(-2.13%)
Jul 30, 2018
0.1050
0.1050
0.0890
0.0940
228,088
-0.01(-6.00%)
Jul 27, 2018
0.0852
0.1000
0.0851
0.1000
428,600
+0.01(+12.36%)
Jul 26, 2018
0.0851
0.0950
0.0851
0.0890
172,000
-0.00(-1.11%)
Jul 25, 2018
0.0875
0.0900
0.0851
0.0900
389,398
+0.00(+0.00%)
Jul 24, 2018
0.0900
0.0930
0.0861
0.0900
552,254
-0.00(-2.39%)
Jul 23, 2018
0.0950
0.1000
0.0900
0.0922
264,586
-0.00(-4.95%)
Jul 20, 2018
0.0960
0.1000
0.0927
0.0970
230,394
+0.00(+2.54%)
Jul 19, 2018
0.0930
0.1003
0.0900
0.0946
357,597
-0.00(-4.44%)
Jul 18, 2018
0.0974
0.0990
0.0851
0.0990
569,686
+0.00(+1.54%)
Jul 17, 2018
0.1020
0.1020
0.0929
0.0975
319,382
-0.01(-5.71%)
Jul 16, 2018
0.0995
0.1050
0.0971
0.1034
608,337
+0.00(+4.44%)
Jul 13, 2018
0.1029
0.1029
0.0931
0.0990
345,746
-0.00(-0.70%)
Jul 12, 2018
0.1071
0.1071
0.0911
0.0997
956,059
-0.01(-6.91%)
Jul 11, 2018
0.1060
0.1148
0.1040
0.1071
396,916
-0.01(-6.71%)
Jul 10, 2018
0.1190
0.1190
0.1040
0.1148
661,154
-0.00(-3.53%)
Jul 09, 2018
0.1038
0.1200
0.1000
0.1190
1,956,297
+0.02(+19.48%)
Jul 06, 2018
0.1100
0.1100
0.0951
0.0996
870,149
-0.00(-4.14%)
Jul 05, 2018
0.0990
0.1090
0.0922
0.1039
680,832
+0.00(+4.95%)
Jul 03, 2018
0.0990
0.0990
0.0990
0
-0.00(-3.41%)
Jul 02, 2018
0.0990
0.1090
0.0950
0.1025
770,173
+0.00(+3.59%)
Jun 29, 2018
0.0950
0.0989
208,502
-0.00(-0.05%)
Jun 28, 2018
0.1000
0.1000
0.0940
0.0990
574,510
+0.00(+4.21%)
Jun 27, 2018
0.0870
0.1000
0.0860
0.0950
1,419,536
+0.01(+11.63%)
Jun 26, 2018
0.0835
0.0870
0.0825
0.0851
555,357
+0.00(+0.12%)
Jun 25, 2018
0.0805
0.0850
0.0805
0.0850
508,196
+0.00(+3.66%)
Jun 22, 2018
0.0840
0.0850
0.0780
0.0820
503,168
+0.00(+0.00%)
Jun 21, 2018
0.0748
0.0840
0.0720
0.0820
1,307,525
+0.01(+13.89%)
Jun 20, 2018
0.0849
0.0849
0.0655
0.0720
3,373,879
-0.01(-14.29%)
Jun 19, 2018
0.0856
0.0856
0.0800
0.0840
820,591
+0.00(+2.44%)
Jun 18, 2018
0.0900
0.0900
0.0750
0.0820
1,592,791
-0.01(-12.21%)
Jun 15, 2018
0.0940
0.0899
0.0934
295,541
+0.00(+3.89%)
Jun 14, 2018
0.0940
0.0940
0.0851
0.0899
394,366
-0.00(-4.36%)
Jun 13, 2018
0.0900
0.0940
0.0880
0.0940
701,921
+0.00(+4.44%)
Jun 12, 2018
0.0897
0.0940
0.0888
0.0900
168,574
-0.00(-4.26%)
Jun 11, 2018
0.0971
0.0971
0.0888
0.0940
580,450
+0.00(+0.53%)
Jun 08, 2018
0.0968
0.0971
0.0888
0.0935
715,911
-0.00(-1.58%)
Jun 07, 2018
0.0810
0.0971
0.0720
0.0950
2,080,338
+0.01(+18.75%)
Jun 06, 2018
0.0805
0.0830
0.0780
0.0800
558,645
-0.00(-3.61%)
Jun 05, 2018
0.0900
0.0900
0.0700
0.0830
2,262,937
-0.00(-2.35%)
Jun 04, 2018
0.0951
0.0989
0.0700
0.0850
3,622,011
-0.01(-10.81%)
Jun 01, 2018
0.0980
0.0980
0.0951
0.0953
359,378
-0.00(-1.75%)
May 31, 2018
0.1000
0.1000
0.0957
0.0970
347,398
-0.01(-5.37%)
May 30, 2018
0.1050
0.1050
0.0951
0.1025
474,719
-0.00(-2.38%)
May 29, 2018
0.1020
0.1092
0.1000
0.1050
870,164
-0.00(-4.46%)
May 25, 2018
0.1099
0.1099
0.1099
0
+0.02(+16.91%)
May 24, 2018
0.0950
0.1019
0.0940
0.0940
1,035,093
-0.00(-1.26%)
May 23, 2018
0.1019
0.1044
0.0951
0.0952
659,010
-0.01(-6.48%)
May 22, 2018
0.1100
0.1100
0.1002
0.1018
650,835
-0.01(-7.45%)
May 21, 2018
0.1110
0.1150
0.1000
0.1100
766,234
+0.00(+4.31%)
May 18, 2018
0.1110
0.1115
0.1010
0.1055
609,286
+0.00(+0.43%)
May 17, 2018
0.1100
0.1119
0.1030
0.1050
911,999
-0.01(-4.55%)
May 16, 2018
0.1230
0.1230
0.1090
0.1100
427,845
-0.01(-9.09%)
May 15, 2018
0.1323
0.1340
0.1170
0.1210
870,364
-0.01(-10.37%)
May 14, 2018
0.1330
0.1350
0.1200
0.1350
407,208
+0.01(+3.85%)
May 11, 2018
0.1285
0.1300
0.1190
0.1300
834,956
+0.00(+0.78%)
May 10, 2018
0.1170
0.1310
0.1100
0.1290
1,382,062
+0.02(+17.27%)
May 09, 2018
0.0980
0.1100
0.0970
0.1100
1,444,320
+0.01(+13.40%)
May 08, 2018
0.1190
0.1190
0.0892
0.0970
2,594,795
-0.02(-18.49%)
May 07, 2018
0.1249
0.1249
0.1151
0.1190
769,554
-0.01(-4.72%)
May 04, 2018
0.1300
0.1300
0.0651
0.1249
1,571,760
+0.00(+0.73%)
May 03, 2018
0.1300
0.1300
0.1200
0.1240
554,107
-0.00(-1.98%)
May 02, 2018
0.1259
0.1280
0.1225
0.1265
527,900
+0.00(+0.48%)
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.