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

Dynacert Inc (TSV: DYA )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.4200 0.4750 0.4100 0.4550 6,062,746 +0.05(+12.35%)
Oct 28, 2016 0.3700 0.4400 0.3550 0.4050 6,466,417 +0.08(+22.73%)
Oct 27, 2016 0.3600 0.3600 0.3250 0.3300 3,336,283 -0.03(-8.33%)
Oct 26, 2016 0.3800 0.4100 0.3200 0.3600 5,626,984 -0.04(-10.00%)
Oct 25, 2016 0.3800 0.4300 0.3800 0.4000 1,948,045 -0.04(-9.09%)
Oct 24, 2016 0.4700 0.4850 0.3500 0.4400 6,521,354 -0.03(-6.38%)
Oct 21, 2016 0.4300 0.5400 0.4300 0.4700 8,480,769 +0.02(+4.44%)
Oct 20, 2016 0.5000 0.5700 0.2350 0.4500 31,090,572 -0.20(-30.77%)
Oct 19, 2016 0.8000 0.8200 0.5300 0.6500 5,125,486 -0.15(-18.75%)
Oct 18, 2016 0.8200 0.8200 0.7900 0.8000 1,851,456 -0.01(-1.23%)
Oct 17, 2016 0.8100 0.8500 0.8000 0.8100 1,315,799 +0.00(+0.00%)
Oct 14, 2016 0.8000 0.8300 0.7900 0.8100 2,650,102 +0.01(+1.25%)
Oct 13, 2016 0.7600 0.8200 0.7400 0.8000 2,655,193 +0.05(+6.67%)
Oct 12, 2016 0.7800 0.8100 0.7400 0.7500 1,749,015 -0.04(-5.06%)
Oct 11, 2016 0.8600 0.8900 0.7800 0.7900 2,704,201 -0.06(-7.06%)
Oct 07, 2016 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 06, 2016 0.7600 0.9400 0.6900 0.8400 8,000,461 +0.17(+25.37%)
Oct 05, 2016 0.3750 0.6700 0.3650 0.6700 6,310,572 +0.30(+81.08%)
Oct 04, 2016 0.3100 0.4150 0.3050 0.3700 7,460,128 +0.08(+25.42%)
Oct 03, 2016 0.2450 0.2950 0.2400 0.2950 3,911,295 +0.06(+25.53%)
Sep 30, 2016 0.2350 0.2400 0.2150 0.2350 3,332,910 +0.02(+11.90%)
Sep 29, 2016 0.1600 0.2100 0.1600 0.2100 2,908,593 +0.05(+31.25%)
Sep 28, 2016 0.1450 0.1600 0.1450 0.1600 577,403 +0.01(+3.23%)
Sep 27, 2016 0.1600 0.1600 0.1400 0.1550 849,786 -0.01(-3.13%)
Sep 26, 2016 0.1600 0.1650 0.1550 0.1600 497,918 -0.01(-3.03%)
Sep 23, 2016 0.1700 0.1700 0.1600 0.1650 543,500 +0.00(+0.00%)
Sep 22, 2016 0.1650 0.1750 0.1600 0.1650 1,581,420 +0.00(+0.00%)
Sep 21, 2016 0.1700 0.1700 0.1550 0.1650 912,582 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1750 0.1550 0.1650 1,125,310 +0.01(+6.45%)
Sep 19, 2016 0.1500 0.1600 0.1500 0.1550 944,058 -0.01(-3.13%)
Sep 16, 2016 0.1650 0.1650 0.1500 0.1600 898,156 -0.01(-3.03%)
Sep 15, 2016 0.1600 0.1650 0.1550 0.1650 503,882 +0.01(+6.45%)
Sep 14, 2016 0.1550 0.1600 0.1500 0.1550 404,603 +0.00(+0.00%)
Sep 13, 2016 0.1650 0.1650 0.1500 0.1550 720,026 -0.02(-8.82%)
Sep 12, 2016 0.1450 0.1700 0.1400 0.1700 2,100,358 +0.03(+21.43%)
Sep 09, 2016 0.1550 0.1600 0.1350 0.1400 1,757,905 -0.02(-15.15%)
Sep 08, 2016 0.1700 0.1850 0.1550 0.1650 2,777,992 -0.01(-8.33%)
Sep 07, 2016 0.1550 0.1900 0.1550 0.1800 4,301,771 +0.04(+28.57%)
Sep 06, 2016 0.1400 0.1550 0.1350 0.1400 4,383,177 +0.02(+12.00%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Sep 01, 2016 0.0900 0.1050 0.0900 0.1000 1,502,493 +0.01(+11.11%)
Aug 31, 2016 0.0900 0.0900 0.0850 0.0900 374,889 +0.00(+0.00%)
Aug 30, 2016 0.0900 0.0900 0.0850 0.0900 235,444 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0900 0.0800 0.0900 622,552 +0.01(+12.50%)
Aug 26, 2016 0.0900 0.0900 0.0800 0.0800 1,974,900 -0.01(-11.11%)
Aug 25, 2016 0.0800 0.0900 0.0800 0.0900 768,825 +0.01(+12.50%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 199,662 -0.01(-5.88%)
Aug 23, 2016 0.0850 0.0850 0.0800 0.0850 251,000 +0.00(+0.00%)
Aug 22, 2016 0.0850 0.0850 0.0850 0.0850 101,000 +0.00(+0.00%)
Aug 19, 2016 0.0800 0.0850 0.0800 0.0850 149,500 +0.00(+0.00%)
Aug 18, 2016 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Aug 17, 2016 0.0850 0.0850 0.0800 0.0800 238,000 -0.01(-5.88%)
Aug 16, 2016 0.0850 0.0850 0.0800 0.0850 73,500 +0.00(+0.00%)
Aug 15, 2016 0.0850 0.0900 0.0850 0.0850 187,750 +0.01(+6.25%)
Aug 12, 2016 0.0850 0.0850 0.0800 0.0800 567,500 -0.01(-5.88%)
Aug 11, 2016 0.0850 0.0850 0.0800 0.0850 400,175 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0900 0.0850 0.0850 267,500 +0.00(+0.00%)
Aug 09, 2016 0.0850 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Aug 08, 2016 0.0850 0.0850 0.0800 0.0800 200,500 -0.01(-11.11%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 97,000 +0.00(+5.88%)
Aug 04, 2016 0.0850 0.0850 0.0800 0.0850 129,000 +0.01(+6.25%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 193,000 +0.01(+6.67%)
Aug 02, 2016 0.0800 0.0850 0.0750 0.0750 152,900 -0.01(-11.76%)
Jul 28, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 27, 2016 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Jul 26, 2016 0.0800 0.0800 0.0750 0.0800 11,481 +0.00(+0.00%)
Jul 25, 2016 0.0800 0.0800 0.0800 0.0800 62,200 +0.00(+0.00%)
Jul 22, 2016 0.0850 0.0900 0.0800 0.0800 154,500 -0.01(-5.88%)
Jul 21, 2016 0.0900 0.0900 0.0850 0.0850 43,500 +0.00(+0.00%)
Jul 20, 2016 0.0800 0.0850 0.0800 0.0850 162,995 +0.01(+6.25%)
Jul 19, 2016 0.0850 0.0850 0.0800 0.0800 22,500 -0.01(-5.88%)
Jul 18, 2016 0.0800 0.0850 0.0750 0.0850 199,500 +0.01(+13.33%)
Jul 15, 2016 0.0800 0.0800 0.0750 0.0750 125,400 -0.01(-11.76%)
Jul 14, 2016 0.0850 0.0850 0.0750 0.0850 122,000 +0.01(+6.25%)
Jul 13, 2016 0.0850 0.0850 0.0800 0.0800 78,444 -0.01(-5.88%)
Jul 12, 2016 0.0800 0.0850 0.0750 0.0850 85,500 +0.01(+6.25%)
Jul 11, 2016 0.0800 0.0800 0.0800 0.0800 73,400 +0.00(+0.00%)
Jul 08, 2016 0.0800 0.0850 0.0800 0.0800 339,500 +0.01(+6.67%)
Jul 07, 2016 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-11.76%)
Jul 05, 2016 0.0850 0.0850 0.0850 0.0850 149,867 +0.00(+0.00%)
Jul 04, 2016 0.0900 0.0900 0.0850 0.0850 65,000 -0.00(-5.56%)
Jun 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2016 0.0850 0.0900 0.0850 0.0900 479,450 +0.00(+0.00%)
Jun 27, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 24, 2016 0.0850 0.0950 0.0850 0.0900 239,428 -0.01(-5.26%)
Jun 23, 2016 0.0900 0.0950 0.0900 0.0950 34,000 +0.00(+0.00%)
Jun 22, 2016 0.0900 0.0950 0.0900 0.0950 115,000 +0.01(+5.56%)
Jun 21, 2016 0.0900 0.0950 0.0850 0.0900 77,000 +0.00(+5.88%)
Jun 20, 2016 0.0850 0.0950 0.0850 0.0850 84,500 -0.01(-10.53%)
Jun 17, 2016 0.0900 0.0950 0.0900 0.0950 261,560 +0.01(+11.76%)
Jun 16, 2016 0.0900 0.0900 0.0850 0.0850 56,000 -0.01(-10.53%)
Jun 15, 2016 0.0950 0.0950 0.0900 0.0950 96,652 +0.00(+0.00%)
Jun 14, 2016 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Jun 13, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jun 10, 2016 0.0900 0.0950 0.0900 0.0950 73,100 +0.01(+5.56%)
Jun 09, 2016 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Jun 08, 2016 0.0850 0.0900 0.0850 0.0900 81,840 +0.00(+5.88%)
Jun 07, 2016 0.1000 0.1000 0.0850 0.0850 346,000 -0.01(-10.53%)
Jun 06, 2016 0.0900 0.1000 0.0850 0.0950 154,500 -0.01(-5.00%)
Jun 03, 2016 0.0900 0.1000 0.0900 0.1000 536,510 +0.01(+17.65%)
Jun 02, 2016 0.0850 0.0850 0.0850 0.0850 276,000 +0.00(+0.00%)
Jun 01, 2016 0.0850 0.0850 0.0800 0.0850 572,345 -0.00(-5.56%)
May 31, 2016 0.0850 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
May 30, 2016 0.0950 0.0950 0.0850 0.0900 212,850 +0.00(+0.00%)
May 27, 2016 0.0850 0.1000 0.0850 0.0900 1,401,196 +0.01(+12.50%)
May 26, 2016 0.0900 0.0900 0.0750 0.0800 236,000 -0.01(-5.88%)
May 25, 2016 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
May 24, 2016 0.0850 0.0950 0.0850 0.0850 405,150 +0.00(+0.00%)
May 20, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2016 0.0950 0.0950 0.0850 0.0850 345,500 -0.00(-5.56%)
May 18, 2016 0.0900 0.0900 0.0850 0.0900 145,000 +0.00(+0.00%)
May 17, 2016 0.0950 0.0950 0.0850 0.0900 59,125 +0.00(+0.00%)
May 16, 2016 0.1000 0.1000 0.0900 0.0900 145,000 -0.01(-10.00%)
May 13, 2016 0.1000 0.1000 0.0950 0.1000 39,300 +0.01(+5.26%)
May 12, 2016 0.0900 0.0950 0.0900 0.0950 201,500 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 25,100 +0.01(+5.56%)
May 10, 2016 0.0950 0.0950 0.0900 0.0900 81,700 +0.00(+5.88%)
May 09, 2016 0.0900 0.0900 0.0850 0.0850 43,000 +0.00(+0.00%)
May 06, 2016 0.0900 0.0950 0.0850 0.0850 221,910 -0.00(-5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0.0900 12,600 +0.00(+0.00%)
May 04, 2016 0.0950 0.0950 0.0900 0.0900 247,000 +0.00(+0.00%)
May 03, 2016 0.0900 0.0950 0.0800 0.0900 391,733 -0.01(-5.26%)
May 02, 2016 0.1050 0.1050 0.0950 0.0950 190,026 -0.01(-5.00%)
Apr 29, 2016 0.1050 0.1050 0.1000 0.1000 46,000 +0.00(+0.00%)
Apr 28, 2016 0.1000 0.1000 0.0950 0.1000 133,548 -0.00(-4.76%)
Apr 27, 2016 0.1000 0.1050 0.1000 0.1050 366,100 +0.00(+5.00%)
Apr 26, 2016 0.0950 0.1000 0.0950 0.1000 142,075 +0.00(+0.00%)
Apr 25, 2016 0.1000 0.1000 0.1000 0.1000 8,565 +0.00(+0.00%)
Apr 22, 2016 0.0950 0.1050 0.0950 0.1000 58,500 +0.00(+0.00%)
Apr 21, 2016 0.1000 0.1000 0.1000 0.1000 74,200 +0.00(+0.00%)
Apr 20, 2016 0.1000 0.1000 0.0950 0.1000 80,500 +0.00(+0.00%)
Apr 19, 2016 0.1000 0.1050 0.1000 0.1000 530,000 +0.00(+0.00%)
Apr 18, 2016 0.1050 0.1050 0.1000 0.1000 183,452 -0.00(-4.76%)
Apr 15, 2016 0.1000 0.1050 0.0950 0.1050 224,130 +0.00(+5.00%)
Apr 14, 2016 0.1000 0.1050 0.0950 0.1000 285,675 +0.00(+0.00%)
Apr 13, 2016 0.1000 0.1050 0.0900 0.1000 344,513 +0.00(+0.00%)
Apr 12, 2016 0.1000 0.1050 0.1000 0.1000 53,600 -0.00(-4.76%)
Apr 11, 2016 0.1050 0.1050 0.1000 0.1050 66,400 -0.01(-4.55%)
Apr 08, 2016 0.1100 0.1100 0.1050 0.1100 122,510 +0.00(+0.00%)
Apr 07, 2016 0.1050 0.1100 0.1000 0.1100 140,400 +0.01(+10.00%)
Apr 06, 2016 0.1100 0.1100 0.1000 0.1000 14,000 -0.01(-9.09%)
Apr 05, 2016 0.1050 0.1100 0.1050 0.1100 69,440 +0.01(+4.76%)
Apr 04, 2016 0.1100 0.1100 0.1050 0.1050 326,500 -0.01(-4.55%)
Apr 01, 2016 0.1100 0.1100 0.1050 0.1100 234,000 +0.00(+0.00%)
Mar 31, 2016 0.1100 0.1100 0.1100 0.1100 18,500 +0.01(+4.76%)
Mar 30, 2016 0.1100 0.1100 0.1050 0.1050 108,500 -0.01(-4.55%)
Mar 29, 2016 0.1100 0.1100 0.1000 0.1100 75,299 +0.00(+0.00%)
Mar 28, 2016 0.1050 0.1100 0.1000 0.1100 136,500 +0.00(+0.00%)
Mar 24, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 23, 2016 0.1100 0.1100 0.1050 0.1050 29,250 +0.00(+0.00%)
Mar 21, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 18, 2016 0.1200 0.1200 0.1050 0.1150 529,209 -0.00(-4.17%)
Mar 17, 2016 0.1200 0.1200 0.1150 0.1200 200,500 +0.00(+0.00%)
Mar 16, 2016 0.1150 0.1200 0.1150 0.1200 203,250 +0.00(+0.00%)
Mar 15, 2016 0.1150 0.1200 0.1100 0.1200 153,500 +0.00(+4.35%)
Mar 14, 2016 0.1150 0.1150 0.1100 0.1150 67,000 +0.00(+0.00%)
Mar 11, 2016 0.1150 0.1200 0.1150 0.1150 590,000 +0.01(+4.55%)
Mar 10, 2016 0.1150 0.1150 0.1100 0.1100 137,295 -0.01(-8.33%)
Mar 09, 2016 0.1200 0.1200 0.1200 0.1200 13,850 +0.00(+4.35%)
Mar 08, 2016 0.1150 0.1200 0.1150 0.1150 274,000 +0.00(+0.00%)
Mar 07, 2016 0.1200 0.1250 0.1100 0.1150 184,930 -0.00(-4.17%)
Mar 04, 2016 0.1300 0.1300 0.1200 0.1200 638,745 -0.01(-4.00%)
Mar 03, 2016 0.1300 0.1300 0.1250 0.1250 247,059 +0.00(+0.00%)
Mar 02, 2016 0.1350 0.1450 0.1250 0.1250 329,300 +0.00(+0.00%)
Mar 01, 2016 0.1250 0.1550 0.1250 0.1250 675,900 +0.01(+4.17%)
Feb 29, 2016 0.1250 0.1250 0.1200 0.1200 450,850 +0.00(+4.35%)
Feb 26, 2016 0.1300 0.1300 0.1150 0.1150 89,000 +0.00(+0.00%)
Feb 25, 2016 0.1200 0.1300 0.1150 0.1150 240,000 -0.00(-4.17%)
Feb 24, 2016 0.1250 0.1300 0.1150 0.1200 293,900 -0.01(-4.00%)
Feb 23, 2016 0.1200 0.1250 0.1200 0.1250 139,650 +0.01(+4.17%)
Feb 22, 2016 0.1250 0.1300 0.1200 0.1200 155,000 -0.02(-11.11%)
Feb 19, 2016 0.1300 0.1350 0.1300 0.1350 403,300 +0.01(+8.00%)
Feb 18, 2016 0.1300 0.1400 0.1250 0.1250 499,300 -0.01(-3.85%)
Feb 17, 2016 0.1450 0.1450 0.1250 0.1300 286,000 -0.01(-10.34%)
Feb 16, 2016 0.1300 0.1500 0.1300 0.1450 1,248,639 +0.02(+16.00%)
Feb 12, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2016 0.1300 0.1300 0.1250 0.1250 59,100 -0.01(-3.85%)
Feb 10, 2016 0.1300 0.1400 0.1250 0.1300 414,900 +0.01(+4.00%)
Feb 09, 2016 0.1350 0.1400 0.1250 0.1250 239,550 -0.01(-7.41%)
Feb 08, 2016 0.1350 0.1600 0.1250 0.1350 437,611 +0.00(+0.00%)
Feb 05, 2016 0.1400 0.1500 0.1250 0.1350 542,857 -0.01(-6.90%)
Feb 04, 2016 0.1550 0.1700 0.1400 0.1450 607,567 -0.01(-3.33%)
Feb 03, 2016 0.1750 0.1800 0.1500 0.1500 467,658 -0.02(-11.76%)
Feb 02, 2016 0.1650 0.1850 0.1600 0.1700 474,900 -0.00(-2.86%)
Feb 01, 2016 0.1700 0.1800 0.1650 0.1750 516,150 +0.01(+6.06%)
Jan 29, 2016 0.1750 0.1800 0.1550 0.1650 533,900 -0.01(-2.94%)
Jan 28, 2016 0.1450 0.1800 0.1450 0.1700 951,164 +0.02(+13.33%)
Jan 27, 2016 0.1500 0.1500 0.1400 0.1500 240,933 +0.00(+0.00%)
Jan 26, 2016 0.1750 0.1800 0.1450 0.1500 1,589,460 -0.02(-14.29%)
Jan 25, 2016 0.1800 0.1850 0.1650 0.1750 284,305 -0.01(-5.41%)
Jan 22, 2016 0.1950 0.2050 0.1750 0.1850 653,020 -0.02(-7.50%)
Jan 21, 2016 0.1900 0.2100 0.1850 0.2000 961,530 +0.02(+8.11%)
Jan 20, 2016 0.2000 0.2000 0.1700 0.1850 467,745 -0.02(-7.50%)
Jan 19, 2016 0.1850 0.2250 0.1800 0.2000 2,256,694 +0.03(+17.65%)
Jan 18, 2016 0.1500 0.1750 0.1500 0.1700 1,297,252 +0.03(+17.24%)
Jan 15, 2016 0.1300 0.1650 0.1300 0.1450 642,335 +0.01(+11.54%)
Jan 14, 2016 0.1200 0.1300 0.1200 0.1300 176,444 +0.01(+8.33%)
Jan 13, 2016 0.1250 0.1300 0.1150 0.1200 73,500 -0.01(-4.00%)
Jan 12, 2016 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jan 11, 2016 0.1050 0.1300 0.1050 0.1250 116,965 +0.02(+19.05%)
Jan 08, 2016 0.1000 0.1050 0.0950 0.1050 107,000 +0.01(+10.53%)
Jan 07, 2016 0.1150 0.1150 0.0950 0.0950 512,105 -0.01(-13.64%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 26,000 -0.01(-8.33%)
Jan 05, 2016 0.1200 0.1200 0.1100 0.1200 66,750 -0.01(-4.00%)
Jan 04, 2016 0.1250 0.1250 0.1100 0.1250 139,500 +0.01(+4.17%)
Dec 31, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 30, 2015 0.1350 0.1400 0.1200 0.1250 214,804 -0.01(-3.85%)
Dec 29, 2015 0.1400 0.1400 0.1300 0.1300 280,895 -0.01(-10.34%)
Dec 24, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1450 0.1200 0.1450 242,470 +0.01(+7.41%)
Dec 22, 2015 0.1250 0.1350 0.1100 0.1350 267,633 -0.01(-6.90%)
Dec 21, 2015 0.0900 0.1450 0.0900 0.1450 702,400 +0.04(+45.00%)
Dec 18, 2015 0.0950 0.1050 0.0850 0.1000 704,699 +0.01(+11.11%)
Dec 17, 2015 0.0900 0.1000 0.0900 0.0900 236,900 -0.01(-5.26%)
Dec 16, 2015 0.0850 0.0950 0.0850 0.0950 100,000 +0.01(+11.76%)
Dec 15, 2015 0.0900 0.0900 0.0850 0.0850 103,000 -0.00(-5.56%)
Dec 14, 2015 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Dec 11, 2015 0.0850 0.0900 0.0800 0.0900 168,500 +0.00(+0.00%)
Dec 10, 2015 0.0900 0.0900 0.0800 0.0900 79,700 +0.00(+5.88%)
Dec 09, 2015 0.0900 0.0900 0.0850 0.0850 92,500 -0.00(-5.56%)
Dec 08, 2015 0.0900 0.0900 0.0800 0.0900 49,200 +0.00(+0.00%)
Dec 07, 2015 0.0800 0.0900 0.0800 0.0900 100,000 +0.01(+12.50%)
Dec 04, 2015 0.0800 0.0850 0.0750 0.0800 18,500 +0.01(+6.67%)
Dec 03, 2015 0.0800 0.0800 0.0700 0.0750 109,444 -0.01(-6.25%)
Dec 02, 2015 0.0750 0.0800 0.0700 0.0800 16,000 +0.01(+6.67%)
Dec 01, 2015 0.0850 0.0850 0.0750 0.0750 27,600 -0.01(-6.25%)
Nov 30, 2015 0.0700 0.0850 0.0700 0.0800 57,752 +0.01(+6.67%)
Nov 27, 2015 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
Nov 26, 2015 0.0800 0.0800 0.0700 0.0800 65,792 +0.01(+6.67%)
Nov 25, 2015 0.0850 0.0850 0.0750 0.0750 179,295 -0.01(-6.25%)
Nov 24, 2015 0.0800 0.1100 0.0700 0.0800 1,600,390 +0.01(+6.67%)
Nov 23, 2015 0.0800 0.0750 313,866 +0.00(+7.14%)
Nov 20, 2015 0.0700 0.0700 0.0600 0.0700 154,000 +0.01(+7.69%)
Nov 19, 2015 0.0700 0.0750 0.0600 0.0650 127,990 +0.00(+0.00%)
Nov 18, 2015 0.0650 0.0650 0.0650 0.0650 242,000 -0.01(-13.33%)
Nov 17, 2015 0.0700 0.0750 0.0700 0.0750 154,450 +0.00(+7.14%)
Nov 16, 2015 0.0700 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Nov 13, 2015 0.0650 0.0700 0.0650 0.0650 341,800 +0.00(+0.00%)
Nov 12, 2015 0.0550 0.0650 0.0500 0.0650 0 +0.01(+30.00%)
Nov 11, 2015 0.0550 0.0550 0.0500 0.0500 47,067 -0.01(-16.67%)
Nov 10, 2015 0.0550 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Nov 05, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 04, 2015 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Nov 03, 2015 0.0550 0.0550 0.0500 0.0500 46,200 +0.00(+0.00%)
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.