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
Wealth Minerals Ltd
(TSV:
WML
)
0.1700
UNCHANGED
Streaming Delayed Price
Updated: 1:24 PM EDT, May 30, 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 30, 2018
1.250
1.250
1.220
1.220
113,629
-0.02(-1.61%)
Apr 27, 2018
1.220
1.240
1.170
1.240
226,048
+0.00(+0.00%)
Apr 26, 2018
1.350
1.350
1.230
1.240
367,811
-0.10(-7.46%)
Apr 25, 2018
1.360
1.370
1.300
1.340
75,950
-0.02(-1.47%)
Apr 24, 2018
1.440
1.450
1.340
1.360
78,350
-0.07(-4.90%)
Apr 23, 2018
1.460
1.460
1.410
1.430
34,162
-0.09(-5.92%)
Apr 20, 2018
1.480
1.540
1.460
1.520
379,989
+0.05(+3.40%)
Apr 19, 2018
1.350
1.480
1.320
1.470
381,941
+0.12(+8.89%)
Apr 18, 2018
1.400
1.400
1.350
1.350
139,035
-0.03(-2.17%)
Apr 17, 2018
1.380
1.420
1.360
1.380
268,549
+0.03(+2.22%)
Apr 16, 2018
1.420
1.440
1.350
1.350
198,080
-0.12(-8.16%)
Apr 13, 2018
1.490
1.500
1.430
1.470
51,259
-0.01(-0.68%)
Apr 12, 2018
1.520
1.530
1.480
1.480
70,813
-0.04(-2.63%)
Apr 11, 2018
1.550
1.550
1.500
1.520
52,953
-0.03(-1.94%)
Apr 10, 2018
1.540
1.550
1.470
1.550
67,756
+0.00(+0.00%)
Apr 09, 2018
1.570
1.590
1.520
1.550
109,586
-0.04(-2.52%)
Apr 06, 2018
1.590
1.600
1.550
1.590
67,713
+0.04(+2.58%)
Apr 05, 2018
1.510
1.640
1.510
1.550
175,120
+0.00(+0.00%)
Apr 04, 2018
1.450
1.570
1.450
1.550
172,113
+0.05(+3.33%)
Apr 03, 2018
1.590
1.590
1.450
1.500
236,826
-0.09(-5.66%)
Apr 02, 2018
1.600
1.640
1.480
1.590
101,310
-0.03(-1.85%)
Mar 29, 2018
1.620
1.620
1.620
0
-0.04(-2.41%)
Mar 28, 2018
1.690
1.700
1.590
1.660
145,604
-0.02(-1.19%)
Mar 27, 2018
1.560
1.730
1.490
1.680
247,613
+0.11(+7.01%)
Mar 26, 2018
1.710
1.740
1.540
1.570
194,732
-0.17(-9.77%)
Mar 23, 2018
1.780
1.800
1.740
1.740
486,276
-0.03(-1.69%)
Mar 22, 2018
1.760
1.810
1.740
1.770
379,640
+0.03(+1.72%)
Mar 21, 2018
1.770
1.800
1.650
1.740
221,057
-0.01(-0.57%)
Mar 20, 2018
1.970
2.000
1.710
1.750
766,456
-0.19(-9.79%)
Mar 16, 2018
1.940
1.940
1.940
0
+0.11(+6.01%)
Mar 15, 2018
1.720
1.830
1.710
1.830
180,217
+0.08(+4.57%)
Mar 14, 2018
1.730
1.800
1.660
1.750
241,143
+0.02(+1.16%)
Mar 13, 2018
1.660
1.730
1.630
1.730
152,940
+0.06(+3.59%)
Mar 12, 2018
1.600
1.670
1.580
1.670
116,129
+0.03(+1.83%)
Mar 09, 2018
1.620
1.670
1.590
1.640
202,905
+0.02(+1.23%)
Mar 08, 2018
1.480
1.650
1.480
1.620
273,500
+0.04(+2.53%)
Mar 07, 2018
1.590
1.690
1.450
1.580
478,744
-0.02(-1.25%)
Mar 06, 2018
1.570
1.640
1.560
1.600
236,896
+0.05(+3.23%)
Mar 05, 2018
1.450
1.570
1.450
1.550
280,094
+0.08(+5.44%)
Mar 02, 2018
1.270
1.470
1.270
1.470
375,320
+0.23(+18.55%)
Mar 01, 2018
1.240
1.290
1.230
1.240
130,622
+0.00(+0.00%)
Feb 28, 2018
1.240
1.250
1.220
1.240
119,305
+0.03(+2.48%)
Feb 27, 2018
1.250
1.260
1.210
1.210
126,766
-0.05(-3.97%)
Feb 26, 2018
1.300
1.300
1.250
1.260
147,998
+0.00(+0.00%)
Feb 23, 2018
1.270
1.290
1.260
1.260
225,214
+0.01(+0.80%)
Feb 22, 2018
1.180
1.280
1.160
1.250
557,200
+0.06(+5.04%)
Feb 21, 2018
1.180
1.220
1.170
1.190
107,200
+0.00(+0.00%)
Feb 20, 2018
1.270
1.280
1.190
1.190
283,030
-0.09(-7.03%)
Feb 16, 2018
1.280
1.280
1.280
0
-0.05(-3.76%)
Feb 15, 2018
1.300
1.350
1.270
1.330
133,400
+0.07(+5.56%)
Feb 14, 2018
1.330
1.330
1.250
1.260
92,250
-0.04(-3.08%)
Feb 13, 2018
1.360
1.370
1.290
1.300
26,160
-0.03(-2.26%)
Feb 12, 2018
1.370
1.370
1.290
1.330
42,364
+0.05(+3.91%)
Feb 09, 2018
1.310
1.340
1.270
1.280
96,901
-0.02(-1.54%)
Feb 08, 2018
1.430
1.430
1.320
1.300
76,895
-0.14(-9.72%)
Feb 07, 2018
1.330
1.440
1.330
1.440
111,975
+0.12(+9.09%)
Feb 06, 2018
1.350
1.370
1.300
1.320
152,876
-0.12(-8.33%)
Feb 05, 2018
1.370
1.450
1.370
1.440
96,084
-0.06(-4.00%)
Feb 02, 2018
1.500
1.510
1.440
1.500
131,470
+0.00(+0.00%)
Feb 01, 2018
1.450
1.510
1.440
1.500
106,124
-0.05(-3.23%)
Jan 31, 2018
1.470
1.550
1.440
1.550
150,514
+0.07(+4.73%)
Jan 30, 2018
1.510
1.500
1.380
1.480
191,881
-0.02(-1.33%)
Jan 29, 2018
1.540
1.540
1.500
1.500
44,720
-0.05(-3.23%)
Jan 26, 2018
1.380
1.550
1.220
1.550
448,749
+0.12(+8.39%)
Jan 25, 2018
1.530
1.530
1.390
1.430
478,095
-0.09(-5.92%)
Jan 24, 2018
1.440
1.540
1.440
1.520
110,500
+0.03(+2.01%)
Jan 23, 2018
1.510
1.560
1.420
1.490
369,207
-0.08(-5.10%)
Jan 22, 2018
1.550
1.590
1.480
1.570
251,799
+0.00(+0.00%)
Jan 19, 2018
1.680
1.680
1.560
1.570
181,194
-0.06(-3.68%)
Jan 18, 2018
1.650
1.690
1.600
1.630
154,680
+0.03(+1.87%)
Jan 17, 2018
1.680
1.730
1.590
1.600
128,077
-0.11(-6.43%)
Jan 16, 2018
1.740
1.750
1.660
1.710
50,456
-0.04(-2.29%)
Jan 15, 2018
1.690
1.750
1.620
1.750
79,330
+0.09(+5.42%)
Jan 12, 2018
1.690
1.690
1.630
1.660
55,777
-0.01(-0.60%)
Jan 11, 2018
1.640
1.690
1.620
1.670
79,090
+0.05(+3.09%)
Jan 10, 2018
1.700
1.700
1.620
1.620
111,076
-0.04(-2.41%)
Jan 09, 2018
1.700
1.720
1.630
1.660
195,430
-0.05(-2.92%)
Jan 08, 2018
1.730
1.760
1.690
1.710
103,705
-0.02(-1.16%)
Jan 05, 2018
1.830
1.850
1.720
1.730
80,875
-0.10(-5.46%)
Jan 04, 2018
1.780
1.830
1.780
1.830
74,000
+0.04(+2.23%)
Jan 03, 2018
1.740
1.800
1.740
1.790
246,000
+0.05(+2.87%)
Jan 02, 2018
1.730
1.730
1.710
1.740
83,942
-0.02(-1.14%)
Dec 29, 2017
1.760
1.760
1.760
0
-0.02(-1.12%)
Dec 28, 2017
1.870
1.870
1.710
1.780
145,837
-0.07(-3.78%)
Dec 27, 2017
1.880
1.900
1.850
1.850
101,754
-0.04(-2.12%)
Dec 22, 2017
1.740
1.890
1.730
1.890
178,550
+0.15(+8.62%)
Dec 21, 2017
1.710
1.750
1.690
1.740
165,460
+0.05(+2.96%)
Dec 20, 2017
1.700
1.730
1.660
1.690
116,955
-0.01(-0.59%)
Dec 19, 2017
1.710
1.720
1.670
1.700
50,480
-0.01(-0.58%)
Dec 18, 2017
1.700
1.740
1.660
1.710
137,472
+0.02(+1.18%)
Dec 15, 2017
1.730
1.730
1.610
1.690
120,688
-0.05(-2.87%)
Dec 14, 2017
1.770
1.770
1.720
1.740
70,487
-0.02(-1.14%)
Dec 13, 2017
1.810
1.810
1.730
1.760
109,639
-0.04(-2.22%)
Dec 12, 2017
1.830
1.830
1.770
1.800
84,500
-0.03(-1.64%)
Dec 11, 2017
1.880
1.880
1.800
1.830
197,630
+0.02(+1.10%)
Dec 08, 2017
1.750
1.840
1.750
1.810
90,742
+0.05(+2.84%)
Dec 07, 2017
1.770
1.800
1.750
1.760
66,919
-0.04(-2.22%)
Dec 06, 2017
1.770
1.800
1.760
1.800
56,679
+0.02(+1.12%)
Dec 05, 2017
1.790
1.830
1.760
1.780
182,050
-0.02(-1.11%)
Dec 04, 2017
1.850
1.850
1.790
1.800
81,660
+0.00(+0.00%)
Dec 01, 2017
1.890
1.940
1.800
1.800
166,050
-0.14(-7.22%)
Nov 30, 2017
1.700
1.950
1.700
1.940
131,368
+0.19(+10.86%)
Nov 29, 2017
1.740
1.790
1.720
1.750
145,794
+0.02(+1.16%)
Nov 28, 2017
1.900
1.900
1.730
1.730
204,330
-0.11(-5.98%)
Nov 27, 2017
1.900
1.900
1.830
1.840
111,255
-0.06(-3.16%)
Nov 24, 2017
1.890
1.900
1.810
1.900
171,155
+0.02(+1.06%)
Nov 23, 2017
1.920
1.920
1.850
1.880
89,487
-0.04(-2.08%)
Nov 22, 2017
1.920
1.920
1.880
1.920
109,947
+0.00(+0.00%)
Nov 21, 2017
2.000
2.000
1.860
1.920
280,262
-0.04(-2.04%)
Nov 20, 2017
1.990
1.990
1.960
1.960
109,591
-0.03(-1.51%)
Nov 17, 2017
2.080
2.080
1.990
1.990
237,188
-0.09(-4.33%)
Nov 16, 2017
2.100
2.150
1.970
2.080
347,009
+0.03(+1.46%)
Nov 15, 2017
2.270
2.280
2.050
2.050
201,572
-0.24(-10.48%)
Nov 14, 2017
2.240
2.300
2.240
2.290
357,956
-0.03(-1.29%)
Nov 13, 2017
2.010
2.340
2.010
2.320
687,281
+0.34(+17.17%)
Nov 10, 2017
1.980
2.010
1.970
1.980
52,245
+0.00(+0.00%)
Nov 09, 2017
1.950
1.980
1.910
1.980
103,938
+0.00(+0.00%)
Nov 08, 2017
1.980
1.980
1.940
1.980
77,025
+0.03(+1.54%)
Nov 07, 2017
2.010
2.010
1.950
1.950
68,800
-0.06(-2.99%)
Nov 06, 2017
1.970
2.050
1.900
2.010
126,377
+0.04(+2.03%)
Nov 03, 2017
1.870
1.970
1.870
1.970
80,000
+0.05(+2.60%)
Nov 02, 2017
1.920
1.920
1.890
1.920
47,400
+0.01(+0.52%)
Nov 01, 2017
1.890
1.950
1.890
1.910
44,010
-0.05(-2.55%)
Oct 31, 2017
1.900
1.960
1.860
1.960
80,892
+0.10(+5.38%)
Oct 30, 2017
1.900
1.950
1.860
1.860
84,500
-0.06(-3.12%)
Oct 27, 2017
1.870
1.920
1.860
1.920
38,850
+0.02(+1.05%)
Oct 26, 2017
2.000
2.000
1.900
1.900
63,420
-0.08(-4.04%)
Oct 25, 2017
2.010
2.020
1.980
1.980
84,512
-0.03(-1.49%)
Oct 24, 2017
1.940
2.090
1.930
2.010
238,758
+0.09(+4.69%)
Oct 23, 2017
1.930
1.940
1.870
1.920
71,358
-0.04(-2.04%)
Oct 20, 2017
1.940
1.970
1.870
1.960
77,940
+0.02(+1.03%)
Oct 19, 2017
1.940
1.970
1.900
1.940
83,600
-0.03(-1.52%)
Oct 18, 2017
1.950
1.980
1.910
1.970
182,200
+0.00(+0.00%)
Oct 17, 2017
1.990
2.000
1.940
1.970
205,182
-0.03(-1.50%)
Oct 16, 2017
1.950
2.050
1.950
2.000
140,135
+0.03(+1.52%)
Oct 13, 2017
1.930
2.090
1.920
1.970
393,141
+0.01(+0.51%)
Oct 12, 2017
1.900
1.960
1.880
1.960
86,681
+0.03(+1.55%)
Oct 11, 2017
1.910
1.930
1.870
1.930
99,336
+0.01(+0.52%)
Oct 10, 2017
1.860
1.940
1.860
1.920
192,850
+0.05(+2.67%)
Oct 06, 2017
1.820
1.870
1.810
1.870
182,800
+0.04(+2.19%)
Oct 05, 2017
1.810
1.830
1.800
1.830
123,300
+0.03(+1.67%)
Oct 04, 2017
1.810
1.840
1.800
1.800
81,150
-0.02(-1.10%)
Oct 03, 2017
1.820
1.820
1.790
1.820
112,440
-0.01(-0.55%)
Oct 02, 2017
1.760
1.830
1.760
1.830
76,551
+0.04(+2.23%)
Sep 29, 2017
1.740
1.800
1.720
1.790
82,950
+0.09(+5.29%)
Sep 28, 2017
1.770
1.800
1.700
1.700
85,104
-0.07(-3.95%)
Sep 27, 2017
1.780
1.830
1.770
1.770
124,830
-0.01(-0.56%)
Sep 26, 2017
1.780
1.780
1.700
1.780
98,875
-0.02(-1.11%)
Sep 25, 2017
1.840
1.870
1.800
1.800
140,080
-0.01(-0.55%)
Sep 22, 2017
1.780
1.870
1.780
1.810
210,380
+0.02(+1.12%)
Sep 21, 2017
1.750
1.800
1.750
1.790
168,600
+0.06(+3.47%)
Sep 20, 2017
1.750
1.750
1.700
1.730
137,810
-0.02(-1.14%)
Sep 19, 2017
1.770
1.700
1.750
39,950
-0.02(-1.13%)
Sep 18, 2017
1.780
1.800
1.730
1.770
31,995
-0.03(-1.67%)
Sep 15, 2017
1.790
1.830
1.790
1.800
184,350
+0.00(+0.00%)
Sep 14, 2017
1.770
1.800
1.690
1.800
99,990
+0.03(+1.69%)
Sep 13, 2017
1.690
1.790
1.690
1.770
349,120
+0.09(+5.36%)
Sep 12, 2017
1.670
1.680
1.630
1.680
206,850
+0.02(+1.20%)
Sep 11, 2017
1.630
1.680
1.630
1.660
63,250
-0.02(-1.19%)
Sep 08, 2017
1.700
1.710
1.650
1.680
127,650
-0.01(-0.59%)
Sep 07, 2017
1.720
1.730
1.620
1.690
133,620
-0.01(-0.59%)
Sep 06, 2017
1.750
1.760
1.680
1.700
96,961
-0.05(-2.86%)
Sep 05, 2017
1.780
1.780
1.740
1.750
42,600
+0.00(+0.00%)
Sep 01, 2017
1.780
1.820
1.750
1.750
186,585
+0.00(+0.00%)
Aug 31, 2017
1.780
1.820
1.740
1.750
244,670
-0.02(-1.13%)
Aug 30, 2017
1.800
1.820
1.760
1.770
193,485
-0.06(-3.28%)
Aug 29, 2017
1.830
1.840
1.810
1.830
85,150
+0.01(+0.55%)
Aug 28, 2017
1.810
1.840
1.800
1.820
67,050
-0.02(-1.09%)
Aug 25, 2017
1.800
1.850
1.800
1.840
159,440
-0.01(-0.54%)
Aug 24, 2017
1.760
1.870
1.760
1.850
194,650
+0.10(+5.71%)
Aug 23, 2017
1.830
1.830
1.750
1.750
43,040
-0.08(-4.37%)
Aug 22, 2017
1.810
1.850
1.800
1.830
93,375
-0.02(-1.08%)
Aug 21, 2017
1.800
1.840
1.800
1.850
175,135
+0.03(+1.65%)
Aug 18, 2017
1.750
1.850
1.610
1.820
131,083
+0.09(+5.20%)
Aug 17, 2017
1.790
1.830
1.730
1.730
73,720
-0.10(-5.46%)
Aug 16, 2017
1.830
1.840
1.780
1.830
55,396
+0.01(+0.55%)
Aug 15, 2017
1.820
1.840
1.790
1.820
51,350
-0.04(-2.15%)
Aug 14, 2017
1.900
1.900
1.860
1.860
13,000
-0.01(-0.53%)
Aug 11, 2017
1.860
1.870
1.850
1.870
10,490
+0.04(+2.19%)
Aug 10, 2017
1.880
1.910
1.830
1.830
98,035
-0.02(-1.08%)
Aug 09, 2017
1.910
1.910
1.840
1.850
46,875
-0.08(-4.15%)
Aug 08, 2017
1.980
2.000
1.900
1.930
150,518
-0.05(-2.53%)
Aug 04, 2017
1.930
1.980
1.920
1.980
75,715
+0.04(+2.06%)
Aug 03, 2017
1.870
1.940
1.860
1.940
86,597
+0.16(+8.99%)
Aug 02, 2017
1.930
1.970
1.780
1.780
149,980
-0.15(-7.77%)
Aug 01, 2017
2.080
2.090
1.890
1.930
233,986
-0.16(-7.66%)
Jul 31, 2017
1.930
2.090
1.920
2.090
415,265
+0.15(+7.73%)
Jul 28, 2017
1.880
1.950
1.860
1.940
188,163
+0.04(+2.11%)
Jul 27, 2017
1.900
1.920
1.870
1.900
70,646
+0.02(+1.06%)
Jul 26, 2017
1.790
1.900
1.770
1.880
371,840
+0.08(+4.44%)
Jul 25, 2017
1.650
1.800
1.650
1.800
137,006
+0.11(+6.51%)
Jul 24, 2017
1.670
1.710
1.670
1.690
60,050
+0.02(+1.20%)
Jul 21, 2017
1.720
1.720
1.630
1.670
81,995
-0.05(-2.91%)
Jul 20, 2017
1.750
1.750
1.650
1.720
80,100
-0.03(-1.71%)
Jul 19, 2017
1.710
1.760
1.710
1.750
37,800
+0.04(+2.34%)
Jul 18, 2017
1.780
1.790
1.700
1.710
64,747
-0.05(-2.84%)
Jul 17, 2017
1.800
1.830
1.760
1.760
224,070
-0.12(-6.38%)
Jul 14, 2017
1.840
1.880
1.830
1.880
74,780
+0.01(+0.53%)
Jul 13, 2017
1.810
1.870
1.800
1.870
159,547
-0.01(-0.53%)
Jul 12, 2017
1.770
1.880
1.760
1.880
146,695
+0.09(+5.03%)
Jul 11, 2017
1.800
1.820
1.780
1.790
42,247
-0.03(-1.65%)
Jul 10, 2017
1.810
1.870
1.800
1.820
93,131
-0.03(-1.62%)
Jul 07, 2017
1.790
1.850
1.770
1.850
285,320
+0.10(+5.71%)
Jul 06, 2017
1.780
1.780
1.700
1.750
49,300
-0.05(-2.78%)
Jul 05, 2017
1.640
1.800
1.610
1.800
121,944
+0.16(+9.76%)
Jul 04, 2017
1.590
1.640
1.590
1.640
42,181
+0.05(+3.14%)
Jul 03, 2017
1.590
1.590
1.590
1.590
0
+0.00(+0.00%)
Jun 30, 2017
1.600
1.600
1.500
1.590
70,136
-0.01(-0.63%)
Jun 29, 2017
1.650
1.670
1.590
1.600
80,830
-0.07(-4.19%)
Jun 28, 2017
1.630
1.680
1.630
1.670
41,200
+0.04(+2.45%)
Jun 27, 2017
1.550
1.650
1.550
1.630
53,710
+0.08(+5.16%)
Jun 26, 2017
1.600
1.600
1.540
1.550
93,674
-0.09(-5.49%)
Jun 23, 2017
1.640
1.640
1.560
1.640
48,074
+0.04(+2.50%)
Jun 22, 2017
1.600
1.650
1.590
1.600
110,475
-0.01(-0.62%)
Jun 21, 2017
1.610
1.650
1.590
1.610
135,150
-0.02(-1.23%)
Jun 20, 2017
1.650
1.650
1.570
1.630
27,200
-0.01(-0.61%)
Jun 19, 2017
1.640
1.650
1.570
1.640
101,971
-0.01(-0.61%)
Jun 16, 2017
1.650
1.720
1.610
1.650
191,348
+0.03(+1.85%)
Jun 15, 2017
1.650
1.680
1.620
1.620
80,737
-0.11(-6.36%)
Jun 14, 2017
1.660
1.730
1.640
1.730
153,504
+0.00(+0.00%)
Jun 13, 2017
1.620
1.740
1.620
1.730
45,000
+0.05(+2.98%)
Jun 12, 2017
1.750
1.770
1.680
1.680
89,354
-0.07(-4.00%)
Jun 09, 2017
1.730
1.750
1.670
1.750
98,250
+0.05(+2.94%)
Jun 08, 2017
1.700
1.730
1.660
1.700
151,766
+0.03(+1.80%)
Jun 07, 2017
1.720
1.720
1.650
1.670
91,279
-0.08(-4.57%)
Jun 06, 2017
1.850
1.850
1.720
1.750
97,495
-0.11(-5.91%)
Jun 05, 2017
1.820
1.900
1.820
1.860
107,490
+0.02(+1.09%)
Jun 02, 2017
1.780
1.940
1.740
1.840
362,987
-0.05(-2.65%)
Jun 01, 2017
2.000
2.020
1.870
1.890
253,339
-0.15(-7.35%)
May 31, 2017
1.900
2.100
1.900
2.040
239,007
+0.12(+6.25%)
May 30, 2017
1.870
1.940
1.870
1.920
28,420
-0.05(-2.54%)
May 29, 2017
1.910
1.970
1.910
1.970
61,400
+0.00(+0.00%)
May 26, 2017
1.890
1.970
1.890
1.970
223,564
+0.08(+4.23%)
May 25, 2017
1.850
1.910
1.820
1.890
59,670
-0.02(-1.05%)
May 24, 2017
1.890
1.930
1.800
1.910
161,232
+0.00(+0.00%)
May 23, 2017
1.930
1.940
1.890
1.910
142,268
-0.06(-3.05%)
May 19, 2017
1.850
1.970
1.770
1.970
209,447
+0.09(+4.79%)
May 18, 2017
1.760
1.890
1.670
1.880
205,014
+0.08(+4.44%)
May 17, 2017
1.850
1.940
1.780
1.800
144,155
-0.11(-5.76%)
May 16, 2017
1.750
1.920
1.750
1.910
260,055
+0.18(+10.40%)
May 15, 2017
1.740
1.750
1.710
1.730
78,782
-0.06(-3.35%)
May 12, 2017
1.770
1.820
1.770
1.790
270,742
+0.02(+1.13%)
May 11, 2017
1.730
1.800
1.720
1.770
296,053
+0.05(+2.91%)
May 10, 2017
1.660
1.720
1.650
1.720
111,851
+0.01(+0.58%)
May 09, 2017
1.620
1.710
1.620
1.710
168,721
+0.08(+4.91%)
May 08, 2017
1.530
1.630
1.530
1.630
148,325
+0.05(+3.16%)
May 05, 2017
1.570
1.590
1.550
1.580
135,360
-0.05(-3.07%)
May 04, 2017
1.610
1.650
1.580
1.630
225,510
+0.00(+0.00%)
May 03, 2017
1.650
1.660
1.620
1.630
99,146
-0.06(-3.55%)
May 02, 2017
1.750
1.770
1.610
1.690
266,666
-0.10(-5.59%)
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.