Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.4900 0.5000 0.4830 0.4830 30,293 +0.01(+1.68%)
Jan 28, 2016 0.4850 0.4990 0.4750 0.4750 35,425 +0.00(+1.04%)
Jan 27, 2016 0.4702 0.4800 0.4701 0.4701 3,769 -0.01(-2.06%)
Jan 26, 2016 0.4700 0.4900 0.4651 0.4800 35,469 +0.01(+1.05%)
Jan 25, 2016 0.4650 0.4800 0.4650 0.4750 32,236 +0.01(+1.06%)
Jan 22, 2016 0.4490 0.5000 0.4490 0.4700 134,508 +0.04(+10.53%)
Jan 21, 2016 0.4200 0.4490 0.4200 0.4252 53,160 +0.01(+1.25%)
Jan 20, 2016 0.4400 0.4400 0.3741 0.4200 283,406 +0.00(+0.00%)
Jan 19, 2016 0.3850 0.4274 0.3850 0.4200 84,653 +0.01(+2.44%)
Jan 15, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 14, 2016 0.4100 0.4400 0.3911 0.4100 61,362 +0.01(+2.50%)
Jan 13, 2016 0.4490 0.4490 0.3740 0.4000 94,575 -0.02(-5.88%)
Jan 12, 2016 0.4500 0.4650 0.4250 0.4250 101,123 -0.02(-3.41%)
Jan 11, 2016 0.4600 0.4700 0.4400 0.4400 68,761 -0.02(-4.35%)
Jan 08, 2016 0.4520 0.4700 0.4450 0.4600 59,850 +0.02(+3.37%)
Jan 07, 2016 0.4650 0.4650 0.4400 0.4450 112,747 -0.03(-7.29%)
Jan 06, 2016 0.4901 0.5100 0.4001 0.4800 204,124 -0.03(-5.88%)
Jan 05, 2016 0.4800 0.5200 0.4800 0.5100 22,675 +0.02(+4.08%)
Jan 04, 2016 0.5200 0.5200 0.4900 0.4900 41,179 -0.03(-5.75%)
Dec 31, 2015 0.5199 0.5199 0.5199 0 +0.00(+0.00%)
Dec 30, 2015 0.5150 0.5289 0.4952 0.5199 111,845 -0.00(-0.02%)
Dec 29, 2015 0.5288 0.5289 0.5001 0.5200 59,306 -0.01(-0.95%)
Dec 28, 2015 0.4939 0.5251 0.4900 0.5250 89,795 +0.02(+2.94%)
Dec 24, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2015 0.5100 0.5289 0.5000 0.5000 51,505 +0.00(+0.00%)
Dec 22, 2015 0.5000 0.5200 0.5000 0.5000 41,589 +0.01(+2.02%)
Dec 21, 2015 0.4939 0.5289 0.4900 0.4901 16,360 +0.00(+0.02%)
Dec 18, 2015 0.4900 0.5000 0.4899 0.4900 34,324 +0.01(+2.08%)
Dec 17, 2015 0.4813 0.5050 0.4710 0.4800 18,400 -0.02(-4.00%)
Dec 16, 2015 0.5000 0.5000 0.4800 0.5000 53,940 +0.00(+0.00%)
Dec 15, 2015 0.5000 0.5000 0.4855 0.5000 29,170 +0.00(+0.00%)
Dec 14, 2015 0.4900 0.5000 0.4800 0.5000 190,925 +0.00(+0.42%)
Dec 11, 2015 0.4900 0.4979 0.4900 0.4979 35,075 +0.01(+1.82%)
Dec 10, 2015 0.5000 0.5000 0.4890 0.4890 79,603 -0.00(-0.41%)
Dec 09, 2015 0.5099 0.5288 0.4910 0.4910 35,579 -0.03(-5.56%)
Dec 08, 2015 0.5000 0.5300 0.5000 0.5199 81,160 -0.01(-1.72%)
Dec 07, 2015 0.5100 0.5290 0.5000 0.5290 57,755 +0.00(+0.23%)
Dec 04, 2015 0.5100 0.5290 0.5100 0.5278 22,710 +0.00(+0.53%)
Dec 03, 2015 0.5290 0.5290 0.5150 0.5250 12,065 +0.01(+0.96%)
Dec 02, 2015 0.4950 0.5200 0.4890 0.5200 64,387 +0.03(+5.05%)
Dec 01, 2015 0.5200 0.5200 0.4950 0.4950 17,700 +0.01(+1.23%)
Nov 30, 2015 0.5239 0.5239 0.4890 0.4890 45,860 -0.03(-6.66%)
Nov 27, 2015 0.5050 0.5239 0.5050 0.5239 8,000 +0.02(+3.74%)
Nov 25, 2015 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Nov 24, 2015 0.5000 0.5251 0.4860 0.4900 165,000 -0.02(-2.97%)
Nov 23, 2015 0.5050 131,919 -0.02(-4.36%)
Nov 20, 2015 0.5230 0.5280 0.5230 0.5280 16,025 +0.01(+1.13%)
Nov 19, 2015 0.5349 0.5349 0.5200 0.5221 9,259 +0.00(+0.40%)
Nov 18, 2015 0.5594 0.5594 0.4915 0.5200 159,610 -0.03(-5.73%)
Nov 17, 2015 0.5637 0.5790 0.5510 0.5516 237,627 -0.02(-2.80%)
Nov 16, 2015 0.5400 0.5675 0.5400 0.5675 346,981 +0.02(+3.18%)
Nov 13, 2015 0.5400 0.5595 0.5400 0.5500 55,002 +0.01(+1.85%)
Nov 12, 2015 0.5600 0.5680 0.5400 0.5400 92,541 +0.00(+0.00%)
Nov 11, 2015 0.5450 0.5550 0.5400 0.5400 39,688 +0.00(+0.00%)
Nov 10, 2015 0.5735 0.5735 0.5400 0.5400 119,832 -0.03(-5.84%)
Nov 09, 2015 0.5655 0.5800 0.5490 0.5735 444,036 +0.04(+8.21%)
Nov 06, 2015 0.5320 0.5320 0.5060 0.5300 75,310 -0.01(-1.67%)
Nov 05, 2015 0.5500 0.5500 0.5349 0.5390 46,190 -0.00(-0.19%)
Nov 04, 2015 0.5195 0.5700 0.5195 0.5400 235,419 +0.04(+6.93%)
Nov 03, 2015 0.5200 0.5200 0.4900 0.5050 60,660 -0.02(-2.88%)
Nov 02, 2015 0.5150 0.5250 0.4870 0.5200 46,014 +0.01(+0.97%)
Oct 30, 2015 0.4870 0.5150 0.4860 0.5150 77,315 +0.03(+5.75%)
Oct 29, 2015 0.5000 0.5000 0.4870 0.4870 137,570 -0.01(-1.52%)
Oct 28, 2015 0.4900 0.5000 0.4900 0.4945 78,270 +0.00(+0.92%)
Oct 27, 2015 0.5050 0.5100 0.4860 0.4900 175,935 -0.02(-2.97%)
Oct 26, 2015 0.5058 0.5100 0.4930 0.5050 45,360 -0.01(-1.92%)
Oct 23, 2015 0.4950 0.5150 0.4910 0.5149 114,397 +0.02(+4.02%)
Oct 22, 2015 0.4922 0.5044 0.4900 0.4950 43,930 -0.03(-4.81%)
Oct 21, 2015 0.5210 0.5210 0.4800 0.5200 79,950 -0.00(-0.19%)
Oct 20, 2015 0.5400 0.5400 0.5210 0.5210 17,032 -0.01(-2.62%)
Oct 19, 2015 0.5400 0.5400 0.5150 0.5350 252,957 +0.01(+0.94%)
Oct 16, 2015 0.5300 0.5450 0.5250 0.5300 37,950 +0.02(+2.91%)
Oct 15, 2015 0.5020 0.5450 0.5020 0.5150 107,450 +0.01(+2.59%)
Oct 14, 2015 0.4975 0.5020 0.4920 0.5020 14,000 -0.00(-0.20%)
Oct 13, 2015 0.5040 0.5040 0.4950 0.5030 32,500 -0.00(-0.20%)
Oct 12, 2015 0.5000 0.5040 0.4900 0.5040 37,160 +0.00(+0.80%)
Oct 09, 2015 0.4900 0.5050 0.4825 0.5000 77,945 +0.00(+0.20%)
Oct 08, 2015 0.4900 0.5000 0.4000 0.4990 69,664 +0.01(+2.89%)
Oct 07, 2015 0.5000 0.5000 0.4770 0.4850 34,100 -0.02(-3.00%)
Oct 06, 2015 0.5000 0.5050 0.5000 0.5000 44,135 +0.01(+1.01%)
Oct 05, 2015 0.4800 0.4950 0.4800 0.4950 94,380 +0.03(+5.32%)
Oct 02, 2015 0.4800 0.4800 0.4630 0.4700 16,550 -0.01(-1.05%)
Oct 01, 2015 0.4750 0.4750 0.4690 0.4750 1,740 +0.00(+0.00%)
Sep 30, 2015 0.4600 0.4900 0.4525 0.4750 62,675 +0.01(+3.26%)
Sep 29, 2015 0.5175 0.5175 0.4005 0.4600 770,076 -0.05(-9.80%)
Sep 28, 2015 0.5289 0.5370 0.5100 0.5100 76,575 -0.01(-2.19%)
Sep 25, 2015 0.5300 0.5480 0.5214 0.5214 76,668 -0.01(-1.62%)
Sep 24, 2015 0.5345 0.5345 0.5210 0.5300 32,730 -0.02(-2.75%)
Sep 23, 2015 0.5450 0.5480 0.5233 0.5450 5,600 +0.00(+0.00%)
Sep 22, 2015 0.5450 0.5450 0.5300 0.5450 20,878 +0.01(+0.93%)
Sep 21, 2015 0.5480 0.5500 0.5350 0.5400 41,023 +0.01(+1.89%)
Sep 18, 2015 0.5500 0.5500 0.5300 0.5300 49,434 -0.02(-3.64%)
Sep 17, 2015 0.5555 0.5600 0.5370 0.5500 45,301 -0.01(-1.79%)
Sep 16, 2015 0.5540 0.5700 0.5470 0.5600 82,882 +0.00(+0.36%)
Sep 15, 2015 0.5400 0.5580 0.5400 0.5580 36,748 +0.02(+3.53%)
Sep 14, 2015 0.5428 0.5540 0.5380 0.5390 23,618 -0.02(-2.71%)
Sep 11, 2015 0.5210 0.5540 0.5210 0.5540 74,394 +0.02(+4.53%)
Sep 10, 2015 0.5230 0.5400 0.5100 0.5300 65,774 +0.02(+3.72%)
Sep 09, 2015 0.5180 0.5237 0.5010 0.5110 125,728 -0.01(-1.35%)
Sep 08, 2015 0.5101 0.5180 0.5100 0.5180 13,975 +0.01(+1.55%)
Sep 04, 2015 0.5101 0.5101 0.5101 0 +0.02(+3.68%)
Sep 03, 2015 0.5050 0.5150 0.4900 0.4920 58,200 -0.01(-2.30%)
Sep 02, 2015 0.5200 0.5200 0.5036 0.5036 15,400 -0.02(-2.97%)
Sep 01, 2015 0.5150 0.5190 0.5150 0.5190 16,700 +0.00(+0.78%)
Aug 31, 2015 0.4960 0.5250 0.4960 0.5150 116,195 +0.03(+5.10%)
Aug 28, 2015 0.4900 0.4979 0.4840 0.4900 67,124 +0.00(+0.00%)
Aug 27, 2015 0.5000 0.5394 0.4900 0.4900 88,622 -0.02(-3.92%)
Aug 26, 2015 0.5400 0.5450 0.5000 0.5100 65,687 -0.03(-5.56%)
Aug 25, 2015 0.5000 0.5400 0.4835 0.5400 496,874 +0.04(+8.00%)
Aug 24, 2015 0.5100 0.5200 0.5000 88,825 -0.02(-3.85%)
Aug 21, 2015 0.5097 0.5200 0.4950 0.5200 237,955 +0.02(+3.81%)
Aug 20, 2015 0.5300 0.5495 0.4800 0.5009 121,128 -0.04(-7.24%)
Aug 19, 2015 0.5500 0.5500 0.5200 0.5400 71,760 -0.02(-2.70%)
Aug 18, 2015 0.5500 0.5550 0.5300 0.5550 39,226 -0.01(-0.89%)
Aug 17, 2015 0.5795 0.5795 0.5500 0.5600 15,680 -0.01(-1.75%)
Aug 14, 2015 0.5450 0.5700 0.5350 0.5700 97,075 +0.02(+4.59%)
Aug 13, 2015 0.5555 0.5600 0.5360 0.5450 64,415 -0.02(-2.68%)
Aug 12, 2015 0.5800 0.5800 0.5300 0.5600 60,510 +0.00(+0.00%)
Aug 11, 2015 0.5846 0.6000 0.5410 0.5600 112,113 -0.01(-1.75%)
Aug 10, 2015 0.5850 0.5900 0.5600 0.5700 77,845 -0.01(-1.81%)
Aug 07, 2015 0.5440 0.5850 0.5440 0.5805 35,200 +0.04(+6.49%)
Aug 06, 2015 0.5500 0.5815 0.5421 0.5451 116,975 -0.00(-0.89%)
Aug 05, 2015 0.5500 0.5700 0.5350 0.5500 55,450 +0.01(+1.64%)
Aug 04, 2015 0.5900 0.5900 0.5300 0.5411 170,210 -0.05(-8.13%)
Aug 03, 2015 0.5900 0.5997 0.5705 0.5890 148,837 +0.00(+0.68%)
Jul 31, 2015 0.5800 0.5850 0.5700 0.5850 44,450 +0.01(+1.04%)
Jul 30, 2015 0.5845 0.5845 0.5405 0.5790 291,238 -0.01(-1.03%)
Jul 29, 2015 0.5800 0.5950 0.5800 0.5850 77,648 +0.00(+0.00%)
Jul 28, 2015 0.5900 0.5925 0.5710 0.5850 211,585 -0.01(-0.85%)
Jul 27, 2015 0.5821 0.5950 0.5821 0.5900 77,775 +0.01(+0.95%)
Jul 24, 2015 0.5821 0.5860 0.5821 0.5845 47,740 +0.00(+0.10%)
Jul 23, 2015 0.5760 0.5840 0.5760 0.5839 66,624 +0.00(+0.67%)
Jul 22, 2015 0.5760 0.5830 0.5760 0.5800 63,020 -0.01(-0.85%)
Jul 21, 2015 0.5845 0.5890 0.5760 0.5850 91,150 +0.01(+0.95%)
Jul 20, 2015 0.5850 0.5850 0.5795 0.5795 31,840 -0.01(-0.94%)
Jul 17, 2015 0.5900 0.5900 0.5775 0.5850 106,520 -0.01(-0.85%)
Jul 16, 2015 0.5700 0.5900 0.5700 0.5900 92,650 +0.03(+6.31%)
Jul 15, 2015 0.5725 0.5750 0.5500 0.5550 50,824 -0.01(-2.63%)
Jul 14, 2015 0.5839 0.5839 0.5700 0.5700 50,351 +0.01(+1.01%)
Jul 13, 2015 0.5761 0.5761 0.5643 0.5643 150,478 -0.02(-2.71%)
Jul 10, 2015 0.5750 0.5900 0.5750 0.5800 51,518 +0.01(+1.75%)
Jul 09, 2015 0.5750 0.5850 0.5700 0.5700 21,803 -0.01(-0.87%)
Jul 08, 2015 0.5600 0.6100 0.5600 0.5750 65,798 +0.01(+2.68%)
Jul 07, 2015 0.5750 0.5750 0.5550 0.5600 36,239 +0.01(+0.90%)
Jul 06, 2015 0.5500 0.5650 0.5500 0.5550 20,700 -0.02(-3.48%)
Jul 02, 2015 0.5750 0.5750 0.5750 0 +0.01(+1.32%)
Jul 01, 2015 0.5510 0.5675 0.5500 0.5675 47,600 +0.01(+1.34%)
Jun 30, 2015 0.5500 0.5600 0.5410 0.5600 22,692 +0.01(+1.82%)
Jun 29, 2015 0.5600 0.5800 0.5450 0.5500 125,013 -0.01(-2.65%)
Jun 26, 2015 0.5600 0.5725 0.5600 0.5650 18,125 +0.00(+0.89%)
Jun 25, 2015 0.5700 0.5800 0.5500 0.5600 93,430 -0.01(-1.75%)
Jun 24, 2015 0.5700 0.5800 0.5610 0.5700 39,568 +0.00(+0.00%)
Jun 23, 2015 0.5700 0.5800 0.5700 0.5700 45,800 -0.01(-0.89%)
Jun 22, 2015 0.5751 0.5875 0.5700 0.5751 33,627 -0.01(-2.11%)
Jun 19, 2015 0.5870 0.5950 0.5751 0.5875 157,600 +0.00(+0.09%)
Jun 18, 2015 0.5862 0.5894 0.5862 0.5870 30,486 -0.00(-0.51%)
Jun 17, 2015 0.6000 0.6050 0.5881 0.5900 15,900 +0.00(+0.00%)
Jun 16, 2015 0.5900 0.5900 0.5830 0.5900 21,541 +0.00(+0.00%)
Jun 15, 2015 0.6214 0.6328 0.5900 0.5900 47,650 -0.01(-1.67%)
Jun 12, 2015 0.5850 0.6250 0.5800 0.6000 184,260 +0.02(+3.45%)
Jun 11, 2015 0.5800 0.5855 0.5410 0.5800 83,185 -0.01(-1.69%)
Jun 10, 2015 0.5900 0.5900 0.5800 0.5900 17,699 +0.01(+1.72%)
Jun 09, 2015 0.5800 0.5800 0.5723 0.5800 77,005 +0.01(+0.87%)
Jun 08, 2015 0.5710 0.5900 0.5710 0.5750 23,065 -0.01(-0.86%)
Jun 05, 2015 0.5850 0.5850 0.5720 0.5800 38,234 -0.01(-1.69%)
Jun 04, 2015 0.5800 0.5900 0.5700 0.5900 33,099 +0.00(+0.00%)
Jun 03, 2015 0.5710 0.5900 0.5710 0.5900 12,890 +0.02(+3.51%)
Jun 02, 2015 0.6300 0.6300 0.5600 0.5700 32,510 -0.03(-5.00%)
Jun 01, 2015 0.5900 0.6000 0.5900 0.6000 82,572 +0.01(+0.84%)
May 29, 2015 0.5900 0.6100 0.5900 0.5950 36,807 -0.01(-1.72%)
May 28, 2015 0.6000 0.6054 0.5560 0.6054 138,579 +0.01(+0.90%)
May 27, 2015 0.6000 0.6000 0.5800 0.6000 8,683 +0.01(+0.84%)
May 26, 2015 0.5900 0.6005 0.5740 0.5950 36,047 +0.01(+0.85%)
May 22, 2015 0.5900 0.5900 0.5900 0 -0.01(-0.84%)
May 21, 2015 0.5898 0.5950 0.5600 0.5950 122,894 +0.02(+3.48%)
May 20, 2015 0.6250 0.6389 0.4969 0.5750 590,894 -0.07(-10.16%)
May 19, 2015 0.6500 0.6530 0.6200 0.6400 113,003 -0.01(-1.54%)
May 18, 2015 0.6458 0.6600 0.6458 0.6500 57,353 -0.01(-0.76%)
May 15, 2015 0.6500 0.6700 0.6315 0.6550 79,994 +0.02(+3.72%)
May 14, 2015 0.6700 0.6700 0.6211 0.6315 55,383 -0.02(-3.41%)
May 13, 2015 0.6600 0.6700 0.6500 0.6538 153,676 -0.00(-0.18%)
May 12, 2015 0.6700 0.6700 0.6502 0.6550 102,886 +0.00(+0.00%)
May 11, 2015 0.6650 0.6850 0.6505 0.6550 45,979 +0.00(+0.00%)
May 08, 2015 0.6720 0.6720 0.6500 0.6550 132,355 -0.01(-1.06%)
May 07, 2015 0.6720 0.6720 0.6620 0.6620 33,685 -0.01(-1.49%)
May 06, 2015 0.6800 0.6800 0.6700 0.6720 52,550 +0.00(+0.30%)
May 05, 2015 0.6950 0.6950 0.6611 0.6700 48,000 -0.01(-1.47%)
May 04, 2015 0.6600 0.7000 0.6600 0.6800 68,782 +0.00(+0.52%)
May 01, 2015 0.6949 0.6949 0.6710 0.6765 19,814 -0.01(-1.96%)
Apr 30, 2015 0.6700 0.6949 0.6620 0.6900 88,346 +0.02(+2.99%)
Apr 29, 2015 0.6700 0.6700 0.6600 0.6700 82,627 +0.00(+0.00%)
Apr 28, 2015 0.6520 0.6800 0.6520 0.6700 25,819 +0.01(+1.36%)
Apr 27, 2015 0.6800 0.6800 0.6520 0.6610 17,998 -0.01(-1.34%)
Apr 24, 2015 0.6600 0.6950 0.6600 0.6700 121,069 +0.00(+0.40%)
Apr 23, 2015 0.6700 0.6700 0.6500 0.6673 116,509 -0.00(-0.40%)
Apr 22, 2015 0.6500 0.6900 0.6475 0.6700 82,048 +0.02(+3.08%)
Apr 21, 2015 0.6400 0.6500 0.6210 0.6500 167,945 -0.01(-1.52%)
Apr 20, 2015 0.6650 0.6650 0.6310 0.6600 86,180 +0.00(+0.00%)
Apr 17, 2015 0.6900 0.6900 0.6510 0.6600 275,145 -0.02(-2.94%)
Apr 16, 2015 0.7000 0.7100 0.6800 0.6800 108,835 -0.02(-2.86%)
Apr 15, 2015 0.7200 0.7200 0.6850 0.7000 187,492 -0.02(-2.14%)
Apr 14, 2015 0.7070 0.7295 0.7000 0.7153 219,875 +0.02(+2.55%)
Apr 13, 2015 0.7000 0.7195 0.6750 0.6975 170,599 +0.02(+3.33%)
Apr 10, 2015 0.6340 0.6850 0.6300 0.6750 270,984 +0.05(+7.57%)
Apr 09, 2015 0.6200 0.6340 0.6200 0.6275 54,612 -0.00(-0.40%)
Apr 08, 2015 0.6450 0.6450 0.6300 0.6300 100,269 -0.00(-0.16%)
Apr 07, 2015 0.6500 0.6500 0.6310 0.6310 31,152 -0.01(-2.17%)
Apr 06, 2015 0.6450 0.6500 0.6016 0.6450 225,409 -0.02(-2.27%)
Apr 02, 2015 0.6600 0.6600 0.6600 0 -0.00(-0.15%)
Apr 01, 2015 0.6350 0.6800 0.5775 0.6610 485,636 +0.02(+3.36%)
Mar 31, 2015 0.7600 0.7600 0.6100 0.6395 1,107,725 -0.12(-15.86%)
Mar 30, 2015 0.7320 0.7750 0.7320 0.7600 128,695 +0.03(+4.11%)
Mar 27, 2015 0.7300 0.7400 0.7211 0.7300 120,286 +0.00(+0.00%)
Mar 26, 2015 0.7037 0.7300 0.7005 0.7300 150,664 +0.01(+1.25%)
Mar 25, 2015 0.7600 0.7630 0.7210 0.7210 45,240 -0.04(-5.13%)
Mar 24, 2015 0.7900 0.7900 0.7550 0.7600 127,468 -0.03(-3.79%)
Mar 23, 2015 0.6910 0.7900 0.6910 0.7899 292,073 +0.10(+14.31%)
Mar 20, 2015 0.6900 0.7000 0.6850 0.6910 216,271 +0.00(+0.14%)
Mar 19, 2015 0.7050 0.7050 0.6851 0.6900 338,823 -0.01(-1.43%)
Mar 18, 2015 0.6990 0.7100 0.6900 0.7000 136,245 +0.00(+0.11%)
Mar 17, 2015 0.7000 0.7080 0.6800 0.6993 72,984 -0.00(-0.11%)
Mar 16, 2015 0.6950 0.7080 0.6800 0.7000 62,350 +0.01(+1.45%)
Mar 13, 2015 0.6910 0.7090 0.6900 0.6900 59,413 +0.00(+0.00%)
Mar 12, 2015 0.7210 0.7210 0.6850 0.6900 193,406 -0.03(-4.30%)
Mar 11, 2015 0.7500 0.7500 0.6950 0.7210 192,908 -0.03(-3.87%)
Mar 10, 2015 0.7650 0.7650 0.6800 0.7500 362,062 -0.01(-1.90%)
Mar 09, 2015 0.8100 0.8300 0.7500 0.7645 280,342 -0.05(-5.62%)
Mar 06, 2015 0.8350 0.8400 0.7950 0.8100 124,763 -0.02(-2.41%)
Mar 05, 2015 0.8250 0.8350 0.7750 0.8300 374,594 +0.01(+0.61%)
Mar 04, 2015 0.8680 0.7996 0.8250 523,911 -0.04(-4.95%)
Mar 03, 2015 0.8950 0.8680 728,440 +0.04(+4.58%)
Mar 02, 2015 0.7500 0.8700 0.7500 0.8300 938,605 +0.08(+10.67%)
Feb 27, 2015 0.7201 0.7500 0.7201 0.7500 274,067 +0.03(+4.18%)
Feb 26, 2015 0.7099 0.7400 0.6750 0.7199 414,234 +0.01(+1.41%)
Feb 25, 2015 0.6700 0.7100 0.6450 0.7099 308,122 +0.05(+7.24%)
Feb 24, 2015 0.6700 0.6740 0.6620 0.6620 105,784 -0.01(-1.16%)
Feb 23, 2015 0.6500 0.7150 0.6380 0.6697 553,867 +0.02(+3.84%)
Feb 20, 2015 0.6490 0.6490 0.6100 0.6450 148,758 -0.00(-0.62%)
Feb 19, 2015 0.6450 0.6498 0.6375 0.6490 104,381 +0.00(+0.62%)
Feb 18, 2015 0.6450 0.6500 0.6400 0.6450 104,271 +0.00(+0.00%)
Feb 17, 2015 0.6200 0.6450 0.6200 0.6450 153,389 +0.03(+4.20%)
Feb 13, 2015 0.6190 0.6190 0.6190 0 +0.02(+3.17%)
Feb 12, 2015 0.5950 0.6010 0.5931 0.6000 123,500 +0.01(+0.84%)
Feb 11, 2015 0.5882 0.6000 0.5810 0.5950 218,500 +0.01(+1.01%)
Feb 10, 2015 0.5900 0.6010 0.5805 0.5890 186,923 +0.00(+0.52%)
Feb 09, 2015 0.5900 0.5942 0.5800 0.5860 136,131 -0.00(-0.68%)
Feb 06, 2015 0.6000 0.6000 0.5900 0.5900 54,631 -0.01(-1.65%)
Feb 05, 2015 0.5875 0.6050 0.5875 0.5999 57,467 -0.00(-0.02%)
Feb 04, 2015 0.5900 0.6049 0.5870 0.6000 53,265 +0.01(+1.69%)
Feb 03, 2015 0.6056 0.6100 0.5802 0.5900 181,793 -0.01(-1.83%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.