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
China Bat Group Inc
(NQ:
)
N/A
UNCHANGED
Last Price
Updated: 11:48 AM EDT, Sep 25, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
1.100
1.100
1.100
0
-0.04(-3.51%)
Dec 29, 2016
1.190
1.230
1.120
1.140
32,649
-0.05(-4.20%)
Dec 28, 2016
1.100
1.230
1.043
1.190
150,393
+0.05(+4.85%)
Dec 27, 2016
1.100
1.240
1.010
1.135
21,117
+0.02(+2.25%)
Dec 23, 2016
1.110
1.110
1.110
0
-0.07(-5.93%)
Dec 22, 2016
1.220
1.300
1.180
1.180
71,583
-0.04(-3.28%)
Dec 21, 2016
1.250
1.310
1.190
1.220
30,577
-0.04(-3.17%)
Dec 20, 2016
1.300
1.300
1.250
1.260
11,669
-0.05(-3.82%)
Dec 19, 2016
1.360
1.420
1.300
1.310
60,469
-0.05(-3.68%)
Dec 16, 2016
1.260
1.360
1.200
1.360
32,702
+0.10(+7.94%)
Dec 15, 2016
1.320
1.320
1.210
1.260
46,134
-0.07(-5.26%)
Dec 14, 2016
1.340
1.340
1.290
1.330
16,246
+0.00(+0.00%)
Dec 13, 2016
1.310
1.356
1.240
1.330
74,376
+0.02(+1.53%)
Dec 12, 2016
1.328
1.328
1.300
1.310
20,826
+0.01(+0.77%)
Dec 09, 2016
1.340
1.349
1.300
1.300
13,073
-0.01(-0.76%)
Dec 08, 2016
1.339
1.372
1.310
1.310
7,792
-0.03(-2.24%)
Dec 07, 2016
1.310
1.360
1.310
1.340
36,862
+0.03(+2.29%)
Dec 06, 2016
1.360
1.388
1.310
1.310
24,778
-0.06(-4.38%)
Dec 05, 2016
1.400
1.490
1.370
1.370
15,617
-0.04(-2.84%)
Dec 02, 2016
1.430
1.490
1.380
1.410
13,835
-0.04(-3.05%)
Dec 01, 2016
1.499
1.499
1.450
1.454
1,405
+0.00(+0.30%)
Nov 30, 2016
1.480
1.530
1.450
1.450
6,967
-0.02(-1.36%)
Nov 29, 2016
1.470
1.490
1.470
1.470
6,646
+0.00(+0.00%)
Nov 28, 2016
1.450
1.477
1.450
1.470
1,976
+0.02(+1.38%)
Nov 25, 2016
1.460
1.486
1.450
1.450
5,204
-0.01(-0.88%)
Nov 23, 2016
1.463
1.463
1.463
0
-0.01(-0.48%)
Nov 22, 2016
1.590
1.599
1.400
1.470
54,942
-0.05(-3.29%)
Nov 21, 2016
1.603
1.680
1.500
1.520
22,739
+0.00(+0.00%)
Nov 18, 2016
1.580
1.720
1.500
1.520
83,792
-0.07(-4.40%)
Nov 17, 2016
1.940
1.950
1.560
1.590
90,225
-0.28(-14.97%)
Nov 16, 2016
1.400
1.870
1.310
1.870
306,402
+0.53(+39.55%)
Nov 15, 2016
1.350
1.400
1.300
1.340
5,625
+0.00(+0.00%)
Nov 14, 2016
1.410
1.410
1.310
1.340
9,710
-0.05(-3.60%)
Nov 11, 2016
1.330
1.400
1.330
1.390
11,000
+0.06(+4.51%)
Nov 10, 2016
1.320
1.410
1.320
1.330
15,388
+0.01(+0.76%)
Nov 09, 2016
1.380
1.410
1.300
1.320
26,473
-0.04(-2.94%)
Nov 08, 2016
1.480
1.566
1.350
1.360
22,532
-0.10(-6.85%)
Nov 07, 2016
1.390
1.490
1.360
1.460
39,330
+0.06(+4.29%)
Nov 04, 2016
1.440
1.440
1.350
1.400
26,310
-0.04(-2.78%)
Nov 03, 2016
1.630
1.630
1.250
1.440
167,426
-0.19(-11.66%)
Nov 02, 2016
1.710
1.750
1.570
1.630
42,532
-0.06(-3.55%)
Nov 01, 2016
1.650
1.740
1.650
1.690
10,503
+0.04(+2.42%)
Oct 31, 2016
1.660
1.699
1.650
1.650
28,093
-0.07(-4.06%)
Oct 28, 2016
1.760
1.760
1.710
1.720
28,444
-0.04(-2.27%)
Oct 27, 2016
1.830
1.850
1.730
1.760
22,362
-0.06(-3.30%)
Oct 26, 2016
1.820
1.850
1.800
1.820
8,509
+0.01(+0.55%)
Oct 25, 2016
1.850
1.860
1.800
1.810
25,874
+0.05(+2.84%)
Oct 24, 2016
1.830
1.900
1.750
1.760
115,702
-0.12(-6.38%)
Oct 21, 2016
2.020
2.020
1.790
1.880
68,923
-0.13(-6.61%)
Oct 20, 2016
2.040
2.090
1.920
2.013
139,211
-0.02(-0.84%)
Oct 19, 2016
1.780
2.030
1.780
2.030
199,940
+0.25(+14.04%)
Oct 18, 2016
1.730
1.845
1.730
1.780
95,655
+0.05(+2.90%)
Oct 17, 2016
1.740
1.740
1.711
1.730
10,316
-0.01(-0.58%)
Oct 14, 2016
1.730
1.750
1.690
1.740
31,835
+0.03(+1.78%)
Oct 13, 2016
1.726
1.750
1.681
1.710
26,538
-0.00(-0.03%)
Oct 12, 2016
1.750
1.750
1.650
1.710
50,030
-0.01(-0.58%)
Oct 11, 2016
1.660
1.780
1.630
1.720
154,529
+0.08(+4.88%)
Oct 10, 2016
1.690
1.810
1.620
1.640
54,904
-0.03(-1.80%)
Oct 07, 2016
1.810
1.928
1.670
1.670
65,936
-0.13(-7.22%)
Oct 06, 2016
1.820
1.930
1.770
1.800
39,314
+0.02(+1.12%)
Oct 05, 2016
1.870
2.050
1.750
1.780
69,432
-0.08(-4.30%)
Oct 04, 2016
1.930
2.030
1.830
1.860
43,183
-0.08(-4.12%)
Oct 03, 2016
1.930
2.048
1.930
1.940
30,987
-0.06(-3.00%)
Sep 30, 2016
2.020
2.200
1.980
2.000
55,919
+0.08(+4.17%)
Sep 29, 2016
1.960
2.250
1.790
1.920
112,073
-0.07(-3.52%)
Sep 28, 2016
1.960
2.140
1.950
1.990
73,089
+0.00(+0.00%)
Sep 27, 2016
1.980
2.140
1.950
1.990
59,231
+0.04(+2.05%)
Sep 26, 2016
2.200
2.240
1.830
1.950
173,614
-0.25(-11.36%)
Sep 23, 2016
2.220
2.331
2.100
2.200
49,536
-0.07(-3.08%)
Sep 22, 2016
2.400
2.400
2.110
2.270
49,137
+0.02(+0.89%)
Sep 21, 2016
2.360
2.520
2.030
2.250
88,287
-0.04(-1.75%)
Sep 20, 2016
2.330
2.380
2.280
2.290
16,229
-0.08(-3.38%)
Sep 19, 2016
2.260
2.750
2.180
2.370
109,193
+0.10(+4.41%)
Sep 16, 2016
2.330
2.380
2.208
2.270
65,031
-0.02(-0.87%)
Sep 15, 2016
2.650
2.650
2.190
2.290
344,364
-0.28(-10.89%)
Sep 14, 2016
2.700
2.800
2.500
2.570
189,786
-0.12(-4.46%)
Sep 13, 2016
2.890
3.000
2.660
2.690
169,964
-0.20(-6.92%)
Sep 12, 2016
3.070
3.080
2.820
2.890
177,090
-0.12(-3.99%)
Sep 09, 2016
2.950
3.100
2.810
3.010
360,924
-0.03(-0.99%)
Sep 08, 2016
2.750
3.200
2.570
3.040
479,846
+0.40(+15.15%)
Sep 07, 2016
2.420
2.780
2.290
2.640
239,185
+0.22(+8.87%)
Sep 06, 2016
2.390
2.729
2.185
2.425
391,166
+0.03(+1.46%)
Sep 02, 2016
2.570
2.390
2.390
2.390
177,500
-0.14(-5.53%)
Sep 01, 2016
2.900
2.900
2.500
2.530
394,770
-0.35(-12.15%)
Aug 31, 2016
2.620
2.880
2.500
2.880
183,145
+0.25(+9.59%)
Aug 30, 2016
2.500
2.820
2.450
2.628
266,348
+0.03(+1.07%)
Aug 29, 2016
2.310
2.850
2.090
2.600
800,185
+0.30(+13.04%)
Aug 26, 2016
1.880
2.350
1.710
2.300
336,594
+0.44(+23.66%)
Aug 25, 2016
1.800
1.920
1.710
1.860
111,473
+0.11(+6.29%)
Aug 24, 2016
1.930
1.950
1.620
1.750
485,691
-0.21(-10.71%)
Aug 23, 2016
1.500
1.960
1.500
1.960
256,783
+0.39(+24.53%)
Aug 22, 2016
1.350
1.650
1.330
1.574
372,951
+0.25(+19.23%)
Aug 19, 2016
1.180
1.330
1.180
1.320
98,025
+0.13(+10.92%)
Aug 18, 2016
1.200
1.240
1.140
1.190
29,936
-0.05(-3.95%)
Aug 17, 2016
1.170
1.260
1.170
1.239
43,335
+0.07(+5.90%)
Aug 16, 2016
1.150
1.240
1.150
1.170
63,727
-0.03(-2.50%)
Aug 15, 2016
1.150
1.280
1.150
1.200
47,113
+0.01(+0.84%)
Aug 12, 2016
1.140
1.210
1.140
1.190
12,291
-0.04(-3.25%)
Aug 11, 2016
1.230
1.252
1.140
1.230
31,544
+0.08(+6.96%)
Aug 10, 2016
1.240
1.310
1.150
1.150
59,850
-0.11(-8.73%)
Aug 09, 2016
1.360
1.420
1.230
1.260
55,256
-0.10(-7.35%)
Aug 08, 2016
1.370
1.370
1.220
1.360
21,762
+0.07(+5.43%)
Aug 05, 2016
1.300
1.390
1.190
1.290
244,030
+0.02(+1.57%)
Aug 04, 2016
1.250
1.300
1.230
1.270
41,490
+0.01(+0.79%)
Aug 03, 2016
1.240
1.370
1.225
1.260
79,962
+0.04(+3.28%)
Aug 02, 2016
1.200
1.420
1.140
1.220
58,834
+0.01(+0.83%)
Aug 01, 2016
1.210
1.240
1.130
1.210
44,568
+0.00(+0.00%)
Jul 29, 2016
1.310
1.319
1.170
1.210
45,105
-0.09(-6.92%)
Jul 28, 2016
1.270
1.310
1.110
1.300
64,959
+0.03(+2.35%)
Jul 27, 2016
1.310
1.360
1.200
1.270
46,994
-0.03(-2.20%)
Jul 26, 2016
1.220
1.460
1.155
1.299
313,251
+0.10(+8.22%)
Jul 25, 2016
1.240
1.260
1.037
1.200
167,336
-0.07(-5.88%)
Jul 22, 2016
1.220
1.360
1.200
1.275
44,832
+0.04(+2.83%)
Jul 21, 2016
1.380
1.439
1.110
1.240
178,642
-0.10(-7.47%)
Jul 20, 2016
1.640
1.690
1.220
1.340
353,385
-0.31(-18.79%)
Jul 19, 2016
1.780
1.780
1.580
1.650
98,680
-0.10(-5.45%)
Jul 18, 2016
1.740
1.920
1.690
1.745
93,039
+0.01(+0.30%)
Jul 15, 2016
2.200
2.200
1.710
1.740
189,148
-0.33(-15.94%)
Jul 14, 2016
1.960
2.070
1.428
2.070
440,716
+0.07(+3.50%)
Jul 13, 2016
1.970
2.080
1.940
2.000
83,505
+0.06(+3.09%)
Jul 12, 2016
1.940
2.100
1.940
1.940
89,587
-0.07(-3.48%)
Jul 11, 2016
2.160
2.160
2.000
2.010
83,914
+0.01(+0.50%)
Jul 08, 2016
2.200
2.050
1.910
2.000
323,014
-0.05(-2.44%)
Jul 07, 2016
1.740
2.170
1.680
2.050
423,673
+0.24(+13.26%)
Jul 05, 2016
1.790
1.900
1.560
1.810
95,499
+0.02(+1.12%)
Jul 01, 2016
1.850
1.790
1.790
1.790
101,800
-0.02(-1.11%)
Jun 30, 2016
1.900
2.270
1.800
1.810
401,584
-0.03(-1.63%)
Jun 29, 2016
1.780
2.070
1.670
1.840
283,300
+0.09(+5.15%)
Jun 28, 2016
1.570
1.750
1.510
1.750
271,536
+0.19(+12.18%)
Jun 27, 2016
1.380
1.590
1.380
1.560
125,729
+0.18(+13.04%)
Jun 24, 2016
1.300
1.380
1.274
1.380
52,074
-0.02(-1.43%)
Jun 23, 2016
1.300
1.400
1.160
1.400
163,382
+0.11(+8.53%)
Jun 22, 2016
1.250
1.300
1.109
1.290
90,046
+0.06(+4.88%)
Jun 21, 2016
1.060
1.230
0.9500
1.230
43,326
+0.20(+19.42%)
Jun 20, 2016
0.9700
1.380
0.8844
1.030
260,197
+0.07(+7.07%)
Jun 17, 2016
0.9800
1.000
0.9001
0.9620
37,700
+0.04(+4.57%)
Jun 16, 2016
0.9800
1.000
0.9001
0.9200
33,386
+0.02(+2.21%)
Jun 15, 2016
0.8983
1.000
0.8600
0.9001
62,805
-0.02(-2.16%)
Jun 14, 2016
0.8301
0.9200
0.8301
0.9200
16,617
+0.05(+5.87%)
Jun 13, 2016
0.7800
0.8700
0.7800
0.8690
8,187
+0.07(+9.17%)
Jun 10, 2016
0.8801
0.9000
0.7100
0.7960
32,770
-0.06(-7.44%)
Jun 09, 2016
0.9400
0.9400
0.8000
0.8600
9,474
-0.09(-9.47%)
Jun 08, 2016
0.8989
1.000
0.7502
0.9500
146,989
+0.05(+5.56%)
Jun 07, 2016
0.8455
0.9201
0.7000
0.9000
33,403
+0.04(+4.65%)
Jun 06, 2016
1.000
1.000
0.6100
0.8600
41,649
+0.00(+0.00%)
Jun 03, 2016
0.5303
1.000
0.4556
0.8600
265,924
+0.32(+59.26%)
Jun 02, 2016
0.4500
0.5500
0.4400
0.5400
22,200
+0.07(+14.89%)
Jun 01, 2016
0.5670
0.6200
0.4010
0.4700
99,907
-0.08(-14.55%)
May 31, 2016
0.5200
0.5884
0.4835
0.5500
63,396
+0.07(+14.58%)
May 27, 2016
0.4300
0.4800
0.4800
0.4800
9,800
+0.06(+14.29%)
May 26, 2016
0.4330
0.4600
0.4200
0.4200
22,036
-0.00(-0.10%)
May 25, 2016
0.3760
0.5000
0.3500
0.4204
35,562
+0.06(+16.75%)
May 24, 2016
0.3990
0.3990
0.3601
0.3601
11,802
-0.02(-5.24%)
May 23, 2016
0.3800
0.3800
0.3574
0.3800
2,050
+0.00(+0.00%)
May 20, 2016
0.3600
0.3900
0.3400
0.3800
13,700
+0.03(+8.57%)
May 19, 2016
0.3800
0.3800
0.3000
0.3500
30,806
+0.01(+4.26%)
May 18, 2016
0.4300
0.4300
0.3347
0.3357
21,271
-0.08(-19.77%)
May 17, 2016
0.3700
0.5000
0.3700
0.4184
24,122
+0.00(+0.26%)
May 16, 2016
0.3900
0.4173
0.3700
0.4173
1,885
+0.03(+7.00%)
May 13, 2016
0.4010
0.4010
0.3900
0.3900
7,325
-0.04(-9.30%)
May 12, 2016
0.4640
0.5400
0.3000
0.4300
38,289
-0.02(-4.44%)
May 11, 2016
0.4810
0.4810
0.4500
0.4500
3,746
-0.07(-13.46%)
May 10, 2016
0.5000
0.5800
0.5000
0.5200
56,673
-0.04(-7.14%)
May 09, 2016
0.5600
0.5600
0.5600
0.5600
354
+0.00(+0.00%)
May 06, 2016
0.5600
0.5600
0.5600
0.5600
188
-0.01(-1.86%)
May 05, 2016
0.5715
0.5715
0.5706
0.5706
2,291
-0.03(-4.90%)
May 04, 2016
0.6000
0.6000
0.6000
0.6000
258
+0.01(+1.69%)
May 03, 2016
0.6000
0.6000
0.5800
0.5900
483
-0.06(-9.23%)
May 02, 2016
0.6500
0.6500
0.6500
0.6500
373
-0.00(-0.61%)
Apr 29, 2016
0.6600
0.6790
0.6000
0.6540
6,548
-0.03(-3.81%)
Apr 28, 2016
0.5910
0.6799
0.5910
0.6799
13,529
+0.10(+16.92%)
Apr 27, 2016
0.5815
0.5815
0.5800
0.5815
2,692
+0.02(+3.47%)
Apr 26, 2016
0.5760
0.5760
0.5620
0.5620
872
-0.05(-7.87%)
Apr 25, 2016
0.6100
0.6100
0.6100
0.6100
1,124
-0.01(-1.17%)
Apr 22, 2016
0.6600
0.6799
0.5700
0.6172
5,646
-0.03(-5.05%)
Apr 21, 2016
0.6401
0.6523
0.6400
0.6500
9,314
-0.00(-0.41%)
Apr 20, 2016
0.6400
0.6527
0.5508
0.6527
7,127
-0.01(-1.11%)
Apr 19, 2016
0.6800
0.6800
0.5700
0.6600
27,001
+0.02(+3.13%)
Apr 18, 2016
0.5970
0.6500
0.5970
0.6400
6,529
+0.06(+10.34%)
Apr 15, 2016
0.5800
0.5838
0.5600
0.5800
9,441
+0.04(+7.41%)
Apr 14, 2016
0.5300
0.5880
0.5300
0.5400
12,681
-0.02(-3.57%)
Apr 13, 2016
0.5300
0.5600
0.5300
0.5600
5,429
+0.02(+3.90%)
Apr 12, 2016
0.4700
0.5457
0.4600
0.5390
56,390
+0.07(+14.68%)
Apr 11, 2016
0.4300
0.4700
0.4300
0.4700
10,054
+0.06(+14.63%)
Apr 08, 2016
0.4010
0.4100
0.4010
0.4100
2,000
-0.05(-10.87%)
Apr 07, 2016
0.4735
0.4990
0.4500
0.4600
14,910
-0.03(-7.07%)
Apr 06, 2016
0.5100
0.5100
0.4704
0.4950
7,524
-0.03(-4.83%)
Apr 05, 2016
0.3600
0.5500
0.3600
0.5201
86,296
+0.15(+40.53%)
Apr 04, 2016
0.3899
0.4000
0.3510
0.3701
46,462
-0.02(-5.05%)
Apr 01, 2016
0.3900
0.3900
0.3600
0.3898
11,807
+0.00(+1.22%)
Mar 31, 2016
0.3791
0.3999
0.3533
0.3851
14,074
+0.02(+6.68%)
Mar 30, 2016
0.4000
0.4000
0.3610
0.3610
22,352
-0.04(-9.73%)
Mar 29, 2016
0.3999
0.3999
0.3999
0.3999
2,000
-0.00(-0.03%)
Mar 28, 2016
0.3131
0.4000
0.3131
0.4000
3,959
+0.08(+25.00%)
Mar 24, 2016
0.3700
0.3200
0.3200
0.3200
12,800
-0.06(-15.79%)
Mar 23, 2016
0.4000
0.4000
0.3130
0.3800
106,714
-0.02(-5.00%)
Mar 22, 2016
0.3900
0.4000
0.3841
0.4000
51,594
+0.00(+0.00%)
Mar 21, 2016
0.4000
0.4100
0.3801
0.4000
17,913
+0.00(+0.00%)
Mar 18, 2016
0.3900
0.4000
0.3850
0.4000
49,862
+0.02(+5.26%)
Mar 17, 2016
0.3999
0.4000
0.3601
0.3800
10,879
+0.02(+5.56%)
Mar 16, 2016
0.3553
0.3699
0.3522
0.3600
17,929
+0.00(+0.00%)
Mar 15, 2016
0.3573
0.3799
0.3573
0.3600
6,524
+0.02(+5.82%)
Mar 14, 2016
0.4000
0.4000
0.2820
0.3402
30,629
-0.01(-2.80%)
Mar 11, 2016
0.2700
0.3520
0.2700
0.3500
24,787
+0.02(+6.06%)
Mar 10, 2016
0.3250
0.3300
0.2847
0.3300
11,187
+0.01(+3.13%)
Mar 09, 2016
0.3097
0.3300
0.2865
0.3200
18,550
+0.02(+6.67%)
Mar 08, 2016
0.2886
0.3000
0.2703
0.3000
3,700
+0.02(+7.10%)
Mar 07, 2016
0.3000
0.3210
0.2703
0.2801
3,403
-0.02(-6.63%)
Mar 04, 2016
0.2910
0.3000
0.2700
0.3000
19,525
-0.03(-7.69%)
Mar 03, 2016
0.2850
0.3250
0.2800
0.3250
14,263
+0.04(+14.04%)
Mar 02, 2016
0.2815
0.3100
0.2810
0.2850
17,906
+0.01(+5.56%)
Mar 01, 2016
0.2850
0.3000
0.2700
0.2700
23,656
-0.03(-10.00%)
Feb 29, 2016
0.2810
0.3000
0.2810
0.3000
6,301
+0.00(+0.00%)
Feb 26, 2016
0.2810
0.3000
0.2810
0.3000
701
+0.01(+3.45%)
Feb 25, 2016
0.2700
0.2900
0.2700
0.2900
1,509
+0.00(+0.00%)
Feb 24, 2016
0.2927
0.2927
0.2635
0.2900
2,557
+0.01(+4.02%)
Feb 23, 2016
0.2605
0.2794
0.2510
0.2788
28,444
+0.02(+7.02%)
Feb 22, 2016
0.2800
0.2900
0.2605
0.2605
17,157
-0.03(-10.17%)
Feb 19, 2016
0.2940
0.2960
0.2700
0.2900
7,106
-0.01(-3.30%)
Feb 18, 2016
0.2913
0.3090
0.2800
0.2999
23,463
-0.01(-3.26%)
Feb 17, 2016
0.2950
0.3100
0.2750
0.3100
32,938
+0.04(+14.81%)
Feb 16, 2016
0.2600
0.3160
0.2600
0.2700
23,871
-0.02(-8.47%)
Feb 12, 2016
0.2800
0.2950
0.2950
0.2950
24,200
+0.04(+15.69%)
Feb 11, 2016
0.2600
0.3000
0.2550
0.2550
8,753
-0.04(-14.43%)
Feb 10, 2016
0.3100
0.3100
0.2700
0.2980
10,370
-0.02(-5.70%)
Feb 09, 2016
0.3100
0.3160
0.2751
0.3160
60,890
+0.01(+1.94%)
Feb 08, 2016
0.3018
0.3159
0.3015
0.3100
3,660
+0.00(+0.00%)
Feb 05, 2016
0.3100
0.3100
0.3100
0.3100
133
+0.00(+0.00%)
Feb 04, 2016
0.3100
0.3100
0.3000
0.3100
20,683
+0.03(+10.44%)
Feb 03, 2016
0.3055
0.3055
0.2800
0.2807
17,039
+0.03(+11.39%)
Feb 02, 2016
0.2520
0.3099
0.2520
0.2520
2,200
-0.05(-16.00%)
Feb 01, 2016
0.3000
0.3000
0.3000
0.3000
200
+0.02(+8.26%)
Jan 29, 2016
0.3179
0.3179
0.2510
0.2771
25,832
-0.02(-6.98%)
Jan 28, 2016
0.3045
0.3190
0.2979
0.2979
2,336
+0.01(+2.72%)
Jan 27, 2016
0.2636
0.3170
0.2636
0.2900
24,060
+0.04(+15.54%)
Jan 26, 2016
0.2510
0.2510
0.2510
0.2510
3,350
-0.05(-16.33%)
Jan 25, 2016
0.2800
0.3000
0.2751
0.3000
29,153
+0.03(+11.15%)
Jan 22, 2016
0.2752
0.2781
0.2699
0.2699
1,770
-0.01(-2.95%)
Jan 21, 2016
0.2700
0.2781
0.2513
0.2781
1,478
+0.03(+11.24%)
Jan 20, 2016
0.2603
0.2888
0.2500
0.2500
26,466
-0.02(-7.41%)
Jan 19, 2016
0.2760
0.2888
0.2697
0.2700
7,667
-0.01(-2.17%)
Jan 15, 2016
0.3000
0.2760
0.2760
0.2760
33,100
-0.02(-7.66%)
Jan 14, 2016
0.3000
0.3200
0.2800
0.2989
43,446
-0.02(-6.56%)
Jan 13, 2016
0.3015
0.3200
0.3000
0.3199
5,800
-0.00(-0.03%)
Jan 12, 2016
0.3300
0.3300
0.3200
0.3200
41,487
-0.01(-3.03%)
Jan 11, 2016
0.3390
0.3390
0.3000
0.3300
2,135
+0.00(+0.52%)
Jan 08, 2016
0.3389
0.3390
0.2700
0.3283
140,116
+0.04(+12.43%)
Jan 07, 2016
0.2700
0.4000
0.2700
0.2920
37,273
-0.07(-18.89%)
Jan 06, 2016
0.3689
0.3689
0.3399
0.3600
29,617
+0.03(+9.09%)
Jan 05, 2016
0.3400
0.3400
0.3300
0.3300
1,786
-0.01(-2.94%)
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.