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

Bone Biologics Corp (NQ: BBLG )

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2023 0.5200 0.5300 0.5100 0.5250 12,939 -0.01(-0.94%)
Oct 30, 2023 0.5500 0.5454 0.5100 0.5300 35,905 +0.00(+0.00%)
Oct 27, 2023 0.5480 0.5711 0.5300 0.5300 21,199 -0.02(-3.30%)
Oct 26, 2023 0.5400 0.5700 0.5250 0.5481 34,710 +0.01(+1.50%)
Oct 25, 2023 0.5500 0.5814 0.5300 0.5400 35,747 -0.01(-1.82%)
Oct 24, 2023 0.5500 0.5801 0.5300 0.5500 44,628 -0.02(-3.49%)
Oct 23, 2023 0.5780 0.6127 0.5400 0.5699 52,276 -0.03(-5.03%)
Oct 20, 2023 0.5900 0.6400 0.5802 0.6001 26,789 -0.01(-2.42%)
Oct 19, 2023 0.6400 0.6400 0.5764 0.6150 53,198 -0.02(-2.38%)
Oct 18, 2023 0.6300 0.6400 0.6100 0.6300 42,916 +0.01(+1.61%)
Oct 17, 2023 0.6100 0.6450 0.6001 0.6200 46,910 +0.02(+3.16%)
Oct 16, 2023 0.6000 0.6199 0.5900 0.6010 25,270 +0.00(+0.17%)
Oct 13, 2023 0.6200 0.6200 0.5800 0.6000 31,059 +0.01(+1.61%)
Oct 12, 2023 0.5881 0.6097 0.5517 0.5905 108,805 +0.03(+5.45%)
Oct 11, 2023 0.5654 0.5800 0.5300 0.5600 61,600 -0.01(-1.18%)
Oct 10, 2023 0.5604 0.5900 0.5604 0.5667 24,653 -0.01(-2.29%)
Oct 09, 2023 0.5900 0.5900 0.5625 0.5800 27,858 -0.01(-1.68%)
Oct 06, 2023 0.5900 0.5966 0.5401 0.5899 39,975 +0.02(+3.31%)
Oct 05, 2023 0.5600 0.5889 0.5032 0.5710 125,564 -0.00(-0.78%)
Oct 04, 2023 0.5882 0.5882 0.5501 0.5755 42,033 +0.01(+0.96%)
Oct 03, 2023 0.6014 0.6014 0.5500 0.5700 153,808 -0.05(-8.06%)
Oct 02, 2023 0.7000 0.7000 0.5500 0.6200 201,772 -0.09(-12.69%)
Sep 29, 2023 0.7259 0.7259 0.7003 0.7101 17,877 -0.02(-2.18%)
Sep 28, 2023 0.7400 0.7400 0.7002 0.7259 22,940 +0.01(+0.82%)
Sep 27, 2023 0.7500 0.7500 0.7000 0.7200 24,393 -0.00(-0.01%)
Sep 26, 2023 0.7477 0.7477 0.7004 0.7201 33,587 -0.01(-1.36%)
Sep 25, 2023 0.7251 0.7477 0.7300 0.7300 41,593 -0.02(-2.65%)
Sep 22, 2023 0.7500 0.7826 0.7301 0.7499 34,349 -0.01(-1.33%)
Sep 21, 2023 0.7800 0.7800 0.7200 0.7600 50,566 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.7800 0.6900 0.7600 108,333 +0.05(+7.04%)
Sep 19, 2023 0.7003 0.7290 0.7000 0.7100 30,823 -0.03(-4.05%)
Sep 18, 2023 0.7190 0.7500 0.7000 0.7400 54,733 +0.02(+2.92%)
Sep 15, 2023 0.7100 0.7289 0.6718 0.7190 75,601 +0.02(+2.57%)
Sep 14, 2023 0.6400 0.7298 0.6300 0.7010 107,668 +0.04(+5.88%)
Sep 13, 2023 0.6300 0.6654 0.6300 0.6621 76,224 +0.02(+3.45%)
Sep 12, 2023 0.6541 0.6550 0.6150 0.6400 85,165 -0.03(-4.46%)
Sep 11, 2023 0.7000 0.7080 0.6405 0.6699 110,624 -0.02(-2.42%)
Sep 08, 2023 0.6910 0.7195 0.6832 0.6865 63,604 -0.01(-1.80%)
Sep 07, 2023 0.7000 0.7526 0.6931 0.6991 119,283 -0.02(-3.40%)
Sep 06, 2023 0.7169 0.7300 0.6700 0.7237 148,827 +0.04(+6.43%)
Sep 05, 2023 0.6600 0.7000 0.6601 0.6800 71,372 +0.01(+1.40%)
Sep 01, 2023 0.6620 0.6905 0.6600 0.6706 46,304 -0.01(-0.95%)
Aug 31, 2023 0.6700 0.6774 0.6500 0.6770 54,058 +0.01(+1.20%)
Aug 30, 2023 0.6580 0.6700 0.6400 0.6690 69,964 +0.01(+1.75%)
Aug 29, 2023 0.6530 0.7237 0.6400 0.6575 112,623 -0.00(-0.23%)
Aug 28, 2023 0.6350 0.6700 0.6300 0.6590 123,844 -0.01(-1.79%)
Aug 25, 2023 0.6350 0.8250 0.5740 0.6710 1,283,500 +0.05(+8.23%)
Aug 24, 2023 0.6867 0.6867 0.6030 0.6200 252,886 -0.04(-6.06%)
Aug 23, 2023 0.7800 0.7790 0.6000 0.6600 474,618 -0.12(-15.34%)
Aug 22, 2023 0.7899 0.8077 0.7600 0.7796 259,506 -0.03(-3.40%)
Aug 21, 2023 0.7990 0.8555 0.7601 0.8070 422,427 +0.05(+6.17%)
Aug 18, 2023 0.8000 0.8900 0.7600 0.7601 770,657 -0.22(-22.44%)
Aug 17, 2023 0.8200 1.330 0.8100 0.9800 9,545,244 +0.18(+22.12%)
Aug 16, 2023 0.8000 0.8387 0.7550 0.8025 191,408 -0.01(-1.21%)
Aug 15, 2023 1.270 1.276 0.7510 0.8123 874,056 -0.44(-35.02%)
Aug 14, 2023 1.320 1.324 1.180 1.250 55,427 -0.03(-2.34%)
Aug 11, 2023 1.300 1.340 1.280 1.280 27,484 -0.07(-5.19%)
Aug 10, 2023 1.310 1.370 1.270 1.350 41,108 +0.02(+1.50%)
Aug 09, 2023 1.430 1.460 1.320 1.330 75,179 -0.11(-7.64%)
Aug 08, 2023 1.410 1.470 1.360 1.440 57,880 +0.02(+1.41%)
Aug 07, 2023 1.360 1.420 1.360 1.420 62,908 +0.04(+2.90%)
Aug 04, 2023 1.360 1.381 1.340 1.380 44,840 -0.02(-1.43%)
Aug 03, 2023 1.390 1.400 1.320 1.400 125,694 +0.07(+5.26%)
Aug 02, 2023 1.260 1.370 1.250 1.330 252,049 +0.05(+3.91%)
Aug 01, 2023 1.260 1.290 1.239 1.280 41,893 +0.00(+0.00%)
Jul 31, 2023 1.340 1.340 1.230 1.280 119,232 -0.04(-3.03%)
Jul 28, 2023 1.250 1.320 1.250 1.320 34,864 +0.07(+5.60%)
Jul 27, 2023 1.350 1.398 1.250 1.250 90,315 -0.12(-8.57%)
Jul 26, 2023 1.380 1.426 1.310 1.367 91,214 -0.01(-0.93%)
Jul 25, 2023 1.420 1.530 1.360 1.380 259,730 -0.06(-4.17%)
Jul 24, 2023 1.430 1.450 1.340 1.440 201,769 -0.01(-0.69%)
Jul 21, 2023 1.330 1.540 1.300 1.450 821,724 +0.14(+10.27%)
Jul 20, 2023 1.350 1.354 1.300 1.315 34,074 -0.01(-0.38%)
Jul 19, 2023 1.350 1.380 1.320 1.320 64,903 -0.04(-2.94%)
Jul 18, 2023 1.350 1.389 1.340 1.360 59,146 +0.02(+1.49%)
Jul 17, 2023 1.380 1.410 1.340 1.340 69,237 -0.03(-2.19%)
Jul 14, 2023 1.440 1.440 1.330 1.370 106,277 -0.06(-4.20%)
Jul 13, 2023 1.420 1.490 1.410 1.430 61,260 +0.01(+0.70%)
Jul 12, 2023 1.550 1.560 1.380 1.420 229,297 -0.13(-8.39%)
Jul 11, 2023 1.400 1.770 1.370 1.550 912,901 +0.12(+8.39%)
Jul 10, 2023 1.510 1.510 1.390 1.430 70,954 -0.03(-2.05%)
Jul 07, 2023 1.420 1.490 1.406 1.460 28,782 +0.04(+2.82%)
Jul 06, 2023 1.420 1.467 1.380 1.420 74,758 -0.03(-2.07%)
Jul 05, 2023 1.420 1.480 1.399 1.450 102,759 +0.02(+1.40%)
Jul 03, 2023 1.430 1.460 1.391 1.430 31,897 +0.00(+0.00%)
Jun 30, 2023 1.430 1.470 1.400 1.430 82,225 +0.00(+0.00%)
Jun 29, 2023 1.500 1.590 1.309 1.430 189,012 -0.07(-4.67%)
Jun 28, 2023 1.570 1.570 1.490 1.500 194,496 -0.08(-5.06%)
Jun 27, 2023 1.550 1.625 1.470 1.580 229,168 +0.04(+2.60%)
Jun 26, 2023 1.560 1.620 1.490 1.540 338,503 +0.02(+1.32%)
Jun 23, 2023 1.470 1.595 1.435 1.520 247,734 +0.02(+1.33%)
Jun 22, 2023 1.710 1.710 1.455 1.500 494,471 -0.26(-14.77%)
Jun 21, 2023 1.450 1.890 1.400 1.760 1,054,138 +0.31(+21.38%)
Jun 20, 2023 1.580 1.589 1.429 1.450 557,251 -0.12(-7.64%)
Jun 16, 2023 1.700 1.740 1.530 1.570 492,854 -0.07(-4.27%)
Jun 15, 2023 1.840 1.910 1.604 1.640 1,548,057 -2.29(-58.27%)
Jun 14, 2023 4.690 5.436 3.818 3.930 452,251 -0.65(-14.19%)
Jun 13, 2023 4.810 6.300 4.300 4.580 454,876 -0.35(-7.10%)
Jun 12, 2023 5.350 5.530 4.652 4.930 99,603 -0.63(-11.33%)
Jun 09, 2023 5.740 6.310 5.230 5.560 226,501 -0.22(-3.81%)
Jun 08, 2023 6.050 6.777 5.410 5.780 431,092 +0.38(+7.04%)
Jun 07, 2023 6.480 6.890 5.070 5.400 386,721 +5.20(+2628.65%)
Jun 06, 2023 0.1924 0.2070 0.1771 0.1979 2,689,339 -0.00(-0.20%)
Jun 05, 2023 0.1900 0.2100 0.1770 0.1983 489,750 +0.01(+7.77%)
Jun 02, 2023 0.1822 0.1899 0.1725 0.1840 330,036 +0.00(+0.27%)
Jun 01, 2023 0.1880 0.2000 0.1801 0.1835 589,422 +0.01(+8.26%)
May 31, 2023 0.1700 0.1787 0.1611 0.1695 1,144,348 +0.01(+4.31%)
May 30, 2023 0.1780 0.1780 0.1540 0.1625 739,521 -0.02(-8.96%)
May 26, 2023 0.1810 0.1999 0.1751 0.1785 558,504 -0.01(-4.19%)
May 25, 2023 0.1900 0.2089 0.1810 0.1863 1,322,314 +0.01(+2.87%)
May 24, 2023 0.1793 0.1999 0.1715 0.1811 1,251,844 +0.00(+0.61%)
May 23, 2023 0.1800 0.2138 0.1680 0.1800 3,305,445 +0.01(+9.09%)
May 22, 2023 0.1497 0.1800 0.1418 0.1650 3,223,561 +0.02(+10.66%)
May 19, 2023 0.1650 0.1660 0.1400 0.1491 602,903 -0.02(-9.20%)
May 18, 2023 0.1578 0.1800 0.1578 0.1642 450,617 -0.00(-2.03%)
May 17, 2023 0.1800 0.1830 0.1600 0.1676 991,309 -0.03(-13.12%)
May 16, 2023 0.1899 0.3000 0.1780 0.1929 10,154,075 +0.01(+4.27%)
May 15, 2023 0.1900 0.1900 0.1740 0.1850 231,037 -0.01(-2.63%)
May 12, 2023 0.2100 0.2100 0.1820 0.1900 114,413 -0.01(-7.00%)
May 11, 2023 0.2050 0.2130 0.1900 0.2043 295,154 -0.01(-2.71%)
May 10, 2023 0.1888 0.2600 0.1884 0.2100 1,912,031 +0.02(+11.11%)
May 09, 2023 0.1900 0.1900 0.1721 0.1890 78,839 +0.00(+0.00%)
May 08, 2023 0.1900 0.1905 0.1710 0.1890 441,072 -0.00(-0.79%)
May 05, 2023 0.1950 0.1950 0.1800 0.1905 131,564 -0.00(-2.31%)
May 04, 2023 0.2000 0.2000 0.1904 0.1950 91,873 +0.00(+1.99%)
May 03, 2023 0.2085 0.2099 0.1829 0.1912 212,832 -0.01(-7.18%)
May 02, 2023 0.2400 0.2380 0.2000 0.2060 348,723 -0.04(-15.12%)
May 01, 2023 0.2456 0.2470 0.2350 0.2427 108,061 -0.02(-6.65%)
Apr 28, 2023 0.2382 0.2679 0.2382 0.2600 69,420 +0.01(+4.04%)
Apr 27, 2023 0.2438 0.2569 0.2418 0.2499 20,224 +0.01(+3.65%)
Apr 26, 2023 0.2456 0.2579 0.2407 0.2411 83,654 -0.00(-1.63%)
Apr 25, 2023 0.2523 0.2600 0.2433 0.2451 133,580 -0.01(-2.85%)
Apr 24, 2023 0.2500 0.2620 0.2322 0.2523 193,541 +0.02(+8.66%)
Apr 21, 2023 0.2600 0.2612 0.2322 0.2322 68,212 -0.03(-11.31%)
Apr 20, 2023 0.2601 0.2730 0.2349 0.2618 100,066 +0.00(+0.65%)
Apr 19, 2023 0.2700 0.2749 0.2600 0.2601 90,794 -0.02(-5.59%)
Apr 18, 2023 0.2391 0.2774 0.2299 0.2755 825,076 +0.05(+19.78%)
Apr 17, 2023 0.2400 0.2440 0.2261 0.2300 195,474 -0.01(-4.56%)
Apr 14, 2023 0.2499 0.2499 0.2310 0.2410 165,318 -0.01(-3.56%)
Apr 13, 2023 0.2758 0.2788 0.2276 0.2499 352,713 +0.00(+1.05%)
Apr 12, 2023 0.2500 0.2655 0.2401 0.2473 276,069 -0.00(-1.08%)
Apr 11, 2023 0.2600 0.3617 0.2402 0.2500 3,076,761 -0.01(-4.25%)
Apr 10, 2023 0.2700 0.2700 0.2600 0.2611 46,316 +0.00(+0.42%)
Apr 06, 2023 0.2782 0.2782 0.2570 0.2600 23,241 -0.02(-6.54%)
Apr 05, 2023 0.2600 0.2800 0.2526 0.2782 73,664 +0.00(+0.51%)
Apr 04, 2023 0.2833 0.2900 0.2577 0.2768 252,004 +0.01(+2.56%)
Apr 03, 2023 0.2447 0.2700 0.2300 0.2699 100,985 +0.01(+4.41%)
Mar 31, 2023 0.2601 0.2700 0.2281 0.2585 99,455 +0.01(+5.04%)
Mar 30, 2023 0.2500 0.2599 0.2407 0.2461 12,386 -0.00(-1.56%)
Mar 29, 2023 0.2300 0.2600 0.2300 0.2500 79,726 +0.02(+9.65%)
Mar 28, 2023 0.2277 0.2499 0.2276 0.2280 19,917 +0.00(+0.18%)
Mar 27, 2023 0.2488 0.2500 0.2250 0.2276 15,210 -0.01(-5.09%)
Mar 24, 2023 0.2276 0.2398 0.2210 0.2398 15,868 +0.00(+1.61%)
Mar 23, 2023 0.2500 0.2500 0.2300 0.2360 84,601 -0.00(-1.67%)
Mar 22, 2023 0.2500 0.2491 0.2341 0.2400 36,022 +0.00(+1.91%)
Mar 21, 2023 0.2400 0.2475 0.2303 0.2355 15,156 -0.00(-0.25%)
Mar 20, 2023 0.2500 0.2463 0.2301 0.2361 61,058 -0.01(-2.68%)
Mar 17, 2023 0.2400 0.2594 0.2400 0.2426 78,283 -0.01(-5.60%)
Mar 16, 2023 0.2400 0.2595 0.2400 0.2570 38,580 +0.01(+4.90%)
Mar 15, 2023 0.2501 0.2600 0.2400 0.2450 14,267 -0.02(-5.77%)
Mar 14, 2023 0.2400 0.2699 0.2306 0.2600 59,457 +0.02(+9.01%)
Mar 13, 2023 0.2500 0.2602 0.2304 0.2385 132,227 -0.02(-7.67%)
Mar 10, 2023 0.2807 0.2807 0.2550 0.2583 109,155 -0.02(-7.75%)
Mar 09, 2023 0.2800 0.2905 0.2780 0.2800 99,425 -0.01(-2.27%)
Mar 08, 2023 0.2882 0.2905 0.2865 0.2865 54,351 -0.00(-1.21%)
Mar 07, 2023 0.2901 0.3000 0.2856 0.2900 81,684 -0.01(-3.33%)
Mar 06, 2023 0.3239 0.3239 0.2966 0.3000 126,008 -0.01(-3.23%)
Mar 03, 2023 0.3010 0.3199 0.3010 0.3100 34,897 +0.00(+0.00%)
Mar 02, 2023 0.3200 0.3240 0.3055 0.3100 59,033 -0.01(-2.21%)
Mar 01, 2023 0.3100 0.3325 0.3035 0.3170 71,299 +0.02(+7.60%)
Feb 28, 2023 0.3130 0.3200 0.2922 0.2946 93,599 -0.02(-4.97%)
Feb 27, 2023 0.3200 0.3200 0.3012 0.3100 146,776 +0.01(+2.51%)
Feb 24, 2023 0.3000 0.3100 0.2901 0.3024 131,320 -0.01(-3.63%)
Feb 23, 2023 0.3315 0.3407 0.2901 0.3138 239,720 -0.02(-5.48%)
Feb 22, 2023 0.3563 0.3563 0.3315 0.3320 112,489 -0.01(-3.74%)
Feb 21, 2023 0.3395 0.3584 0.3395 0.3449 93,070 -0.01(-1.46%)
Feb 17, 2023 0.3500 0.3600 0.3303 0.3500 213,703 -0.01(-2.78%)
Feb 16, 2023 0.4000 0.4000 0.3510 0.3600 227,911 -0.03(-7.72%)
Feb 15, 2023 0.3800 0.4000 0.3508 0.3901 342,023 +0.02(+6.41%)
Feb 14, 2023 0.3300 0.3838 0.3332 0.3666 737,674 +0.02(+6.35%)
Feb 13, 2023 0.3490 0.3600 0.3233 0.3447 132,821 +0.01(+3.42%)
Feb 10, 2023 0.3327 0.3489 0.3203 0.3333 147,569 -0.01(-2.83%)
Feb 09, 2023 0.3397 0.3600 0.3100 0.3430 510,960 -0.01(-1.97%)
Feb 08, 2023 0.3100 0.3800 0.3120 0.3499 955,910 +0.04(+11.22%)
Feb 07, 2023 0.3000 0.3300 0.3000 0.3146 358,080 +0.02(+6.18%)
Feb 06, 2023 0.3000 0.3001 0.2810 0.2963 122,500 +0.01(+2.17%)
Feb 03, 2023 0.2800 0.2955 0.2700 0.2900 130,938 +0.00(+1.68%)
Feb 02, 2023 0.2949 0.3000 0.2800 0.2852 125,644 -0.01(-3.32%)
Feb 01, 2023 0.2900 0.3000 0.2800 0.2950 189,775 +0.01(+4.39%)
Jan 31, 2023 0.3325 0.3325 0.2825 0.2826 68,667 -0.02(-6.21%)
Jan 30, 2023 0.3000 0.3100 0.2674 0.3013 189,130 +0.01(+3.90%)
Jan 27, 2023 0.2900 0.3045 0.2742 0.2900 343,418 -0.03(-8.37%)
Jan 26, 2023 0.4000 0.4000 0.2946 0.3165 1,954,438 -0.03(-9.31%)
Jan 25, 2023 0.3200 0.3617 0.3133 0.3490 83,970 +0.02(+7.72%)
Jan 24, 2023 0.3172 0.3490 0.3110 0.3240 81,382 -0.00(-0.92%)
Jan 23, 2023 0.3200 0.3591 0.3010 0.3270 188,592 +0.03(+10.36%)
Jan 20, 2023 0.3000 0.3184 0.2925 0.2963 51,495 +0.00(+1.26%)
Jan 19, 2023 0.3200 0.3200 0.2850 0.2926 75,824 -0.02(-5.92%)
Jan 18, 2023 0.3399 0.3399 0.3049 0.3110 110,969 -0.00(-1.27%)
Jan 17, 2023 0.3400 0.3400 0.2556 0.3150 180,422 -0.01(-1.56%)
Jan 13, 2023 0.3100 0.3500 0.3000 0.3200 312,320 +0.02(+6.67%)
Jan 12, 2023 0.2909 0.3000 0.2700 0.3000 160,541 +0.03(+9.13%)
Jan 11, 2023 0.2683 0.2850 0.2571 0.2749 170,292 +0.02(+7.55%)
Jan 10, 2023 0.2400 0.2770 0.2351 0.2556 400,429 +0.01(+2.69%)
Jan 09, 2023 0.2443 0.2500 0.2370 0.2489 80,645 +0.00(+1.88%)
Jan 06, 2023 0.2537 0.2537 0.2302 0.2443 39,078 -0.00(-1.61%)
Jan 05, 2023 0.2700 0.2700 0.2301 0.2483 294,713 -0.00(-1.47%)
Jan 04, 2023 0.2104 0.2730 0.2102 0.2520 333,327 +0.04(+18.87%)
Jan 03, 2023 0.2310 0.2310 0.2051 0.2120 136,329 +0.00(+1.10%)
Dec 30, 2022 0.2193 0.2193 0.1870 0.2097 204,630 +0.01(+5.38%)
Dec 29, 2022 0.1822 0.2096 0.1821 0.1990 119,201 +0.01(+4.68%)
Dec 28, 2022 0.1975 0.1985 0.1777 0.1901 177,857 -0.01(-3.11%)
Dec 27, 2022 0.2100 0.3400 0.1858 0.1962 1,787,254 -0.01(-6.57%)
Dec 23, 2022 0.2195 0.2195 0.2001 0.2100 91,546 -0.00(-1.87%)
Dec 22, 2022 0.2114 0.2280 0.2006 0.2140 119,699 +0.01(+3.58%)
Dec 21, 2022 0.2010 0.2297 0.2010 0.2066 60,339 -0.00(-0.14%)
Dec 20, 2022 0.2198 0.2390 0.2058 0.2069 166,412 -0.02(-8.69%)
Dec 19, 2022 0.2490 0.2493 0.2100 0.2266 226,120 -0.01(-5.58%)
Dec 16, 2022 0.2400 0.2579 0.2200 0.2400 160,703 +0.00(+0.84%)
Dec 15, 2022 0.2100 0.2600 0.2113 0.2380 136,790 -0.00(-0.21%)
Dec 14, 2022 0.2420 0.2450 0.2150 0.2385 420,716 -0.01(-4.41%)
Dec 13, 2022 0.2650 0.2650 0.2010 0.2495 750,587 -0.04(-15.14%)
Dec 12, 2022 0.2800 0.4400 0.2701 0.2940 4,626,067 +0.03(+10.28%)
Dec 09, 2022 0.2800 0.2835 0.2655 0.2666 70,055 -0.01(-2.24%)
Dec 08, 2022 0.2889 0.2889 0.2610 0.2727 37,703 +0.00(+0.07%)
Dec 07, 2022 0.2800 0.2880 0.2610 0.2725 18,350 -0.01(-2.68%)
Dec 06, 2022 0.3046 0.3046 0.2657 0.2800 27,951 -0.00(-0.50%)
Dec 05, 2022 0.3000 0.3000 0.2701 0.2814 22,971 +0.00(+0.50%)
Dec 02, 2022 0.2800 0.3000 0.2716 0.2800 45,894 -0.00(-0.04%)
Dec 01, 2022 0.2900 0.2900 0.2710 0.2801 33,924 -0.02(-6.60%)
Nov 30, 2022 0.2800 0.2999 0.2701 0.2999 24,458 +0.02(+7.11%)
Nov 29, 2022 0.2900 0.3000 0.2800 0.2800 40,542 -0.01(-3.45%)
Nov 28, 2022 0.2990 0.2999 0.2820 0.2900 39,602 -0.00(-0.03%)
Nov 25, 2022 0.2933 0.3027 0.2901 0.2901 13,632 +0.01(+3.61%)
Nov 23, 2022 0.2650 0.3050 0.2650 0.2800 163,553 +0.01(+4.52%)
Nov 22, 2022 0.2750 0.2775 0.2560 0.2679 63,607 -0.01(-2.58%)
Nov 21, 2022 0.3038 0.3189 0.2717 0.2750 113,001 -0.03(-11.29%)
Nov 18, 2022 0.3295 0.3295 0.2873 0.3100 71,071 -0.00(-0.80%)
Nov 17, 2022 0.3240 0.3339 0.2794 0.3125 180,332 -0.02(-6.44%)
Nov 16, 2022 0.3500 0.3500 0.3005 0.3340 319,432 +0.01(+3.89%)
Nov 15, 2022 0.2900 0.3699 0.2684 0.3215 1,251,803 +0.04(+13.97%)
Nov 14, 2022 0.3199 0.3200 0.2800 0.2821 101,167 -0.02(-5.97%)
Nov 11, 2022 0.3127 0.3127 0.2828 0.3000 107,366 +0.01(+5.23%)
Nov 10, 2022 0.2900 0.3254 0.2501 0.2851 262,836 -0.01(-4.65%)
Nov 09, 2022 0.3100 0.3200 0.2952 0.2990 104,495 -0.03(-9.86%)
Nov 08, 2022 0.3500 0.3619 0.3018 0.3317 163,986 -0.02(-5.23%)
Nov 07, 2022 0.3660 0.3660 0.3413 0.3500 56,543 -0.01(-3.85%)
Nov 04, 2022 0.3500 0.3743 0.3450 0.3640 139,539 +0.02(+7.06%)
Nov 03, 2022 0.3500 0.3659 0.3300 0.3400 144,133 -0.01(-2.86%)
Nov 02, 2022 0.3880 0.4105 0.3400 0.3500 241,501 -0.05(-12.50%)
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.