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

Sanuwave Health Inc (OP: SNWV )

0.0187 -0.0003 (-1.58%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 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 (%)
Nov 30, 2020 0.1697 0.1700 0.1697 0.1699 55,547 +0.00(+0.12%)
Nov 27, 2020 0.1675 0.1700 0.1640 0.1697 238,400 +0.00(+0.41%)
Nov 25, 2020 0.1730 0.1830 0.1690 0.1690 609,600 +0.00(+2.42%)
Nov 24, 2020 0.1736 0.1736 0.1600 0.1650 372,946 -0.02(-12.97%)
Nov 23, 2020 0.1700 0.2000 0.1610 0.1896 245,278 +0.01(+7.73%)
Nov 20, 2020 0.1785 0.1809 0.1700 0.1760 162,100 +0.00(+1.15%)
Nov 19, 2020 0.1788 0.1788 0.1720 0.1740 121,561 -0.01(-2.79%)
Nov 18, 2020 0.1850 0.1850 0.1742 0.1790 53,033 -0.00(-0.56%)
Nov 17, 2020 0.1879 0.1900 0.1725 0.1800 287,002 +0.00(+0.00%)
Nov 16, 2020 0.1800 0.1800 0.1700 0.1800 328,476 +0.01(+2.97%)
Nov 13, 2020 0.1950 0.2000 0.1700 0.1748 494,300 -0.01(-6.92%)
Nov 12, 2020 0.2000 0.2000 0.1720 0.1878 10,309 -0.01(-6.10%)
Nov 11, 2020 0.1900 0.2000 0.1900 0.2000 29,751 +0.01(+5.26%)
Nov 10, 2020 0.1900 0.1900 0.1700 0.1900 77,002 +0.01(+8.39%)
Nov 09, 2020 0.1739 0.1841 0.1650 0.1753 123,218 +0.01(+3.79%)
Nov 06, 2020 0.1535 0.1798 0.1535 0.1689 736,700 +0.02(+10.03%)
Nov 05, 2020 0.1550 0.1565 0.1500 0.1535 671,401 -0.00(-0.13%)
Nov 04, 2020 0.1599 0.1599 0.1525 0.1537 86,686 -0.00(-0.19%)
Nov 03, 2020 0.1520 0.1698 0.1520 0.1540 459,008 -0.01(-4.88%)
Nov 02, 2020 0.1589 0.1680 0.1577 0.1619 173,421 -0.00(-0.37%)
Oct 30, 2020 0.1662 0.1747 0.1520 0.1625 211,400 -0.01(-3.79%)
Oct 29, 2020 0.1750 0.1775 0.1600 0.1689 152,030 -0.01(-3.76%)
Oct 28, 2020 0.1755 0.1800 0.1700 0.1755 36,469 -0.01(-5.08%)
Oct 27, 2020 0.1751 0.1850 0.1700 0.1849 92,750 +0.00(+0.00%)
Oct 26, 2020 0.1820 0.1890 0.1815 0.1849 3,609 -0.00(-0.54%)
Oct 23, 2020 0.1750 0.1890 0.1726 0.1859 44,800 -0.00(-1.64%)
Oct 22, 2020 0.1700 0.1890 0.1652 0.1890 147,786 +0.02(+11.18%)
Oct 21, 2020 0.1570 0.1900 0.1570 0.1700 497,671 +0.01(+3.03%)
Oct 20, 2020 0.1800 0.1800 0.1550 0.1650 472,001 -0.01(-8.33%)
Oct 19, 2020 0.1840 0.1900 0.1800 0.1800 174,606 -0.00(-2.17%)
Oct 16, 2020 0.1900 0.1900 0.1800 0.1840 150,300 -0.01(-3.16%)
Oct 15, 2020 0.1810 0.1900 0.1810 0.1900 10,039 +0.00(+0.05%)
Oct 14, 2020 0.1810 0.1899 0.1810 0.1899 13,750 +0.00(+1.28%)
Oct 13, 2020 0.1900 0.2040 0.1800 0.1875 219,690 -0.00(-0.42%)
Oct 12, 2020 0.1850 0.2190 0.1825 0.1883 177,015 +0.01(+4.03%)
Oct 09, 2020 0.1725 0.2108 0.1725 0.1810 929,800 +0.00(+0.56%)
Oct 08, 2020 0.1700 0.2098 0.1700 0.1800 852,449 +0.00(+1.98%)
Oct 07, 2020 0.2010 0.2100 0.1700 0.1765 621,349 -0.01(-7.11%)
Oct 06, 2020 0.2000 0.2000 0.1900 0.1900 181,233 -0.01(-2.56%)
Oct 05, 2020 0.2050 0.2100 0.1910 0.1950 142,420 -0.00(-1.76%)
Oct 02, 2020 0.1933 0.2100 0.1900 0.1985 259,500 -0.00(-1.73%)
Oct 01, 2020 0.2143 0.2150 0.1950 0.2020 375,557 -0.01(-6.05%)
Sep 30, 2020 0.2100 0.2150 0.2100 0.2150 18,660 +0.00(+1.90%)
Sep 29, 2020 0.2200 0.2200 0.2101 0.2110 51,983 -0.01(-4.09%)
Sep 28, 2020 0.2006 0.2485 0.2006 0.2200 318,254 +0.01(+4.76%)
Sep 25, 2020 0.2195 0.2195 0.2056 0.2100 98,700 +0.00(+0.05%)
Sep 24, 2020 0.2195 0.2195 0.2055 0.2099 458,268 -0.00(-1.46%)
Sep 23, 2020 0.2053 0.2174 0.2053 0.2130 249,141 +0.00(+1.09%)
Sep 22, 2020 0.2275 0.2275 0.2107 0.2107 83,650 -0.01(-4.79%)
Sep 21, 2020 0.2188 0.2300 0.2100 0.2213 146,680 -0.00(-2.08%)
Sep 18, 2020 0.2250 0.2480 0.2210 0.2260 162,800 +0.01(+2.63%)
Sep 17, 2020 0.2100 0.2475 0.2100 0.2202 161,089 +0.01(+2.51%)
Sep 16, 2020 0.2240 0.2280 0.2101 0.2148 77,591 -0.01(-2.36%)
Sep 15, 2020 0.2150 0.2280 0.2150 0.2200 191,980 -0.00(-1.12%)
Sep 14, 2020 0.2175 0.2295 0.2175 0.2225 149,592 -0.01(-2.63%)
Sep 11, 2020 0.2200 0.2287 0.2150 0.2285 121,100 +0.00(+2.15%)
Sep 10, 2020 0.2400 0.2400 0.2200 0.2237 172,956 -0.01(-2.74%)
Sep 09, 2020 0.2300 0.2400 0.2150 0.2300 400,536 +0.00(+0.00%)
Sep 08, 2020 0.2400 0.2400 0.2179 0.2300 126,240 -0.01(-4.17%)
Sep 04, 2020 0.2350 0.2400 0.2220 0.2400 260,700 +0.01(+2.56%)
Sep 03, 2020 0.2376 0.2485 0.2330 0.2340 127,389 -0.01(-3.51%)
Sep 02, 2020 0.2475 0.2570 0.2370 0.2425 539,789 +0.01(+2.32%)
Sep 01, 2020 0.2350 0.2499 0.2250 0.2370 318,618 +0.00(+0.85%)
Aug 31, 2020 0.2299 0.2469 0.2210 0.2350 130,992 +0.00(+2.17%)
Aug 28, 2020 0.2179 0.2600 0.2148 0.2300 224,100 +0.01(+5.99%)
Aug 27, 2020 0.2390 0.2390 0.2130 0.2170 244,086 -0.00(-1.36%)
Aug 26, 2020 0.2400 0.2400 0.2150 0.2200 325,192 -0.02(-8.33%)
Aug 25, 2020 0.2450 0.2450 0.2280 0.2400 140,253 +0.01(+2.13%)
Aug 24, 2020 0.2350 0.2500 0.2150 0.2350 328,842 +0.00(+0.00%)
Aug 21, 2020 0.2200 0.2515 0.2100 0.2350 1,737,000 +0.02(+7.50%)
Aug 20, 2020 0.2000 0.2350 0.2000 0.2186 565,056 +0.01(+4.10%)
Aug 19, 2020 0.2300 0.2300 0.2080 0.2100 285,452 -0.02(-6.67%)
Aug 18, 2020 0.2310 0.2340 0.2250 0.2250 194,853 -0.01(-2.17%)
Aug 17, 2020 0.2420 0.2500 0.2300 0.2300 209,752 -0.00(-0.43%)
Aug 14, 2020 0.2370 0.2450 0.2300 0.2310 508,600 -0.00(-1.70%)
Aug 13, 2020 0.2525 0.2525 0.2340 0.2350 198,577 -0.01(-5.24%)
Aug 12, 2020 0.2550 0.2597 0.2478 0.2480 486,580 -0.00(-0.72%)
Aug 11, 2020 0.2450 0.2565 0.2320 0.2498 320,949 +0.01(+3.01%)
Aug 10, 2020 0.2550 0.2600 0.2425 0.2425 475,300 -0.01(-2.61%)
Aug 07, 2020 0.2500 0.2500 0.2350 0.2490 36,800 +0.01(+2.17%)
Aug 06, 2020 0.2500 0.2500 0.2400 0.2437 67,334 -0.02(-6.27%)
Aug 05, 2020 0.2320 0.2600 0.2300 0.2600 281,175 +0.01(+4.04%)
Aug 04, 2020 0.2500 0.2500 0.2300 0.2499 347,083 -0.00(-0.04%)
Aug 03, 2020 0.2500 0.2600 0.2380 0.2500 307,627 -0.01(-1.96%)
Jul 31, 2020 0.2500 0.2550 0.2400 0.2550 112,900 +0.01(+2.04%)
Jul 30, 2020 0.2499 0.2499 0.2390 0.2499 23,664 +0.01(+2.42%)
Jul 29, 2020 0.2375 0.2499 0.2375 0.2440 54,850 -0.01(-2.32%)
Jul 28, 2020 0.2430 0.2498 0.2380 0.2498 93,226 -0.01(-3.70%)
Jul 27, 2020 0.2600 0.2600 0.2375 0.2594 334,731 -0.00(-0.04%)
Jul 24, 2020 0.2555 0.2740 0.2350 0.2595 346,800 -0.01(-3.32%)
Jul 23, 2020 0.2590 0.2700 0.2555 0.2684 180,344 +0.01(+4.31%)
Jul 22, 2020 0.2592 0.2595 0.2400 0.2573 59,593 +0.00(+1.70%)
Jul 21, 2020 0.2406 0.2600 0.2370 0.2530 146,801 +0.01(+2.85%)
Jul 20, 2020 0.2475 0.2475 0.2365 0.2460 481,450 -0.01(-2.38%)
Jul 17, 2020 0.2565 0.2565 0.2474 0.2520 102,400 +0.00(+0.80%)
Jul 16, 2020 0.2400 0.2500 0.2350 0.2500 146,315 +0.00(+1.01%)
Jul 15, 2020 0.2580 0.2580 0.2360 0.2475 91,007 -0.01(-3.70%)
Jul 14, 2020 0.2500 0.2579 0.2380 0.2570 194,585 +0.02(+7.08%)
Jul 13, 2020 0.2550 0.2560 0.2300 0.2400 368,855 -0.02(-6.07%)
Jul 10, 2020 0.2500 0.2690 0.2475 0.2555 153,200 +0.00(+0.20%)
Jul 09, 2020 0.2500 0.2740 0.2480 0.2550 315,708 +0.01(+2.00%)
Jul 08, 2020 0.2500 0.2680 0.2400 0.2500 413,967 -0.01(-3.81%)
Jul 07, 2020 0.2500 0.2750 0.2475 0.2599 274,098 -0.00(-0.42%)
Jul 06, 2020 0.2710 0.2720 0.2500 0.2610 144,610 -0.01(-3.97%)
Jul 02, 2020 0.2770 0.2770 0.2650 0.2718 43,600 -0.00(-1.16%)
Jul 01, 2020 0.2775 0.2775 0.2600 0.2750 25,480 +0.01(+4.76%)
Jun 30, 2020 0.2738 0.2775 0.2625 0.2625 22,060 -0.01(-2.05%)
Jun 29, 2020 0.2745 0.2774 0.2615 0.2680 90,057 +0.00(+0.15%)
Jun 26, 2020 0.2700 0.2789 0.2625 0.2676 34,200 -0.01(-2.69%)
Jun 25, 2020 0.2700 0.2788 0.2610 0.2750 56,441 +0.01(+3.77%)
Jun 24, 2020 0.2785 0.2785 0.2500 0.2650 125,458 -0.01(-4.85%)
Jun 23, 2020 0.2710 0.2790 0.2500 0.2785 463,945 +0.01(+3.15%)
Jun 22, 2020 0.2690 0.2720 0.2685 0.2700 69,840 -0.01(-2.88%)
Jun 19, 2020 0.2852 0.2852 0.2465 0.2780 185,500 -0.01(-2.52%)
Jun 18, 2020 0.3000 0.3000 0.2755 0.2852 147,449 -0.00(-0.90%)
Jun 17, 2020 0.3000 0.3000 0.2800 0.2878 49,110 +0.00(+0.98%)
Jun 16, 2020 0.2950 0.2950 0.2750 0.2850 205,663 -0.01(-2.06%)
Jun 15, 2020 0.2850 0.2997 0.2850 0.2910 23,652 +0.00(+1.22%)
Jun 12, 2020 0.2994 0.2997 0.2850 0.2875 116,500 -0.00(-0.17%)
Jun 11, 2020 0.2950 0.3000 0.2850 0.2880 993,322 -0.00(-0.35%)
Jun 10, 2020 0.2690 0.2890 0.2688 0.2890 1,050,277 +0.02(+9.06%)
Jun 09, 2020 0.2635 0.2714 0.2550 0.2650 138,017 +0.01(+2.32%)
Jun 08, 2020 0.2550 0.2700 0.2400 0.2590 333,882 -0.01(-2.26%)
Jun 05, 2020 0.2690 0.2715 0.2375 0.2650 636,600 -0.01(-2.93%)
Jun 04, 2020 0.2777 0.2800 0.2650 0.2730 129,714 +0.01(+2.06%)
Jun 03, 2020 0.2800 0.2800 0.2630 0.2675 170,933 -0.01(-2.37%)
Jun 02, 2020 0.2640 0.2802 0.2640 0.2740 176,681 +0.00(+1.48%)
Jun 01, 2020 0.2785 0.2850 0.2700 0.2700 321,039 -0.01(-1.82%)
May 29, 2020 0.2800 0.2800 0.2710 0.2750 100,900 -0.01(-1.79%)
May 28, 2020 0.2700 0.2800 0.2700 0.2800 114,300 +0.01(+2.75%)
May 27, 2020 0.2750 0.2850 0.2700 0.2725 267,099 -0.00(-1.27%)
May 26, 2020 0.2750 0.2803 0.2750 0.2760 32,073 -0.01(-2.82%)
May 22, 2020 0.2950 0.2950 0.2750 0.2840 172,700 +0.00(+0.53%)
May 21, 2020 0.2925 0.2925 0.2750 0.2825 107,305 +0.00(+1.73%)
May 20, 2020 0.3000 0.3000 0.2701 0.2777 390,676 -0.01(-2.56%)
May 19, 2020 0.2865 0.2865 0.2701 0.2850 86,182 -0.00(-0.52%)
May 18, 2020 0.2300 0.2900 0.2200 0.2865 458,182 +0.03(+10.40%)
May 15, 2020 0.2900 0.2900 0.2475 0.2595 852,400 -0.03(-10.49%)
May 14, 2020 0.2900 0.2900 0.2715 0.2899 102,346 +0.00(+0.83%)
May 13, 2020 0.2750 0.3000 0.2711 0.2875 234,878 +0.01(+4.89%)
May 12, 2020 0.2898 0.2898 0.2700 0.2741 272,021 +0.00(+0.59%)
May 11, 2020 0.2810 0.2898 0.2500 0.2725 609,115 +0.02(+7.88%)
May 08, 2020 0.2400 0.2700 0.2340 0.2526 834,000 +0.01(+5.87%)
May 07, 2020 0.2500 0.2500 0.2350 0.2386 126,898 -0.01(-4.48%)
May 06, 2020 0.2500 0.2500 0.2401 0.2498 167,728 +0.00(+0.69%)
May 05, 2020 0.2425 0.2500 0.2425 0.2481 106,251 +0.00(+0.28%)
May 04, 2020 0.2500 0.2500 0.2401 0.2474 259,831 +0.00(+0.98%)
May 01, 2020 0.2500 0.2500 0.2401 0.2450 120,700 -0.01(-2.00%)
Apr 30, 2020 0.2453 0.2600 0.2401 0.2500 191,980 +0.00(+0.00%)
Apr 29, 2020 0.2500 0.2700 0.2400 0.2500 169,200 -0.01(-3.85%)
Apr 28, 2020 0.2400 0.2600 0.2400 0.2600 294,480 +0.01(+4.00%)
Apr 27, 2020 0.2450 0.2500 0.2350 0.2500 143,935 +0.00(+1.42%)
Apr 24, 2020 0.2350 0.2500 0.2350 0.2465 88,800 -0.00(-1.40%)
Apr 23, 2020 0.2400 0.2500 0.2300 0.2500 431,827 +0.00(+0.00%)
Apr 22, 2020 0.2490 0.2500 0.2330 0.2500 250,365 +0.00(+0.20%)
Apr 21, 2020 0.2413 0.2495 0.2400 0.2495 373,162 +0.01(+4.66%)
Apr 20, 2020 0.2500 0.2695 0.2365 0.2384 163,792 -0.01(-4.64%)
Apr 17, 2020 0.2695 0.2695 0.2400 0.2500 554,200 -0.01(-1.96%)
Apr 16, 2020 0.2700 0.2700 0.2400 0.2550 613,639 -0.02(-5.56%)
Apr 15, 2020 0.2700 0.2700 0.2500 0.2700 177,359 +0.00(+1.62%)
Apr 14, 2020 0.2501 0.2700 0.2501 0.2657 187,725 +0.01(+2.19%)
Apr 13, 2020 0.2300 0.2900 0.2200 0.2600 467,198 +0.03(+14.29%)
Apr 09, 2020 0.1870 0.2950 0.1850 0.2275 2,409,300 +0.04(+20.37%)
Apr 08, 2020 0.1890 0.1890 0.1800 0.1890 339,903 +0.00(+0.05%)
Apr 07, 2020 0.1860 0.1890 0.1850 0.1889 118,990 -0.00(-0.05%)
Apr 06, 2020 0.1890 0.1934 0.1803 0.1890 289,216 +0.00(+2.55%)
Apr 03, 2020 0.1955 0.2200 0.1843 0.1843 191,400 -0.01(-3.56%)
Apr 02, 2020 0.1910 0.2000 0.1910 0.1911 360,231 -0.00(-2.00%)
Apr 01, 2020 0.1925 0.2000 0.1925 0.1950 434,518 -0.01(-2.50%)
Mar 31, 2020 0.2150 0.2150 0.1960 0.2000 495,925 -0.01(-6.98%)
Mar 30, 2020 0.2100 0.2150 0.2000 0.2150 492,284 +0.01(+2.87%)
Mar 27, 2020 0.2200 0.2250 0.2090 0.2090 1,543,400 -0.01(-5.00%)
Mar 26, 2020 0.2175 0.2355 0.2101 0.2200 594,550 +0.00(+0.46%)
Mar 25, 2020 0.2250 0.2290 0.2050 0.2190 170,505 -0.00(-1.04%)
Mar 24, 2020 0.2200 0.2213 0.1900 0.2213 457,941 +0.03(+14.25%)
Mar 23, 2020 0.1869 0.1950 0.1869 0.1937 293,925 +0.00(+0.94%)
Mar 20, 2020 0.2100 0.2290 0.1883 0.1919 248,800 -0.02(-11.16%)
Mar 19, 2020 0.1852 0.2195 0.1852 0.2160 160,399 +0.03(+13.92%)
Mar 18, 2020 0.2011 0.2200 0.1853 0.1896 204,361 -0.03(-12.95%)
Mar 17, 2020 0.2100 0.2200 0.2100 0.2178 163,233 +0.01(+3.71%)
Mar 16, 2020 0.2300 0.2450 0.2051 0.2100 195,315 -0.04(-16.00%)
Mar 13, 2020 0.2300 0.2700 0.2200 0.2500 323,300 +0.02(+7.76%)
Mar 12, 2020 0.2600 0.2600 0.2300 0.2320 357,699 -0.04(-14.07%)
Mar 11, 2020 0.2700 0.2740 0.2600 0.2700 198,445 -0.00(-0.48%)
Mar 10, 2020 0.2702 0.3000 0.2699 0.2713 498,627 -0.00(-1.38%)
Mar 09, 2020 0.2601 0.2801 0.2599 0.2751 152,609 +0.01(+1.89%)
Mar 06, 2020 0.2850 0.2900 0.2680 0.2700 317,400 -0.01(-5.26%)
Mar 05, 2020 0.2800 0.2900 0.2800 0.2850 109,210 +0.00(+1.79%)
Mar 04, 2020 0.2950 0.3000 0.2750 0.2800 483,852 -0.00(-1.75%)
Mar 03, 2020 0.2900 0.2900 0.2735 0.2850 171,177 +0.00(+0.00%)
Mar 02, 2020 0.2800 0.2899 0.2780 0.2850 71,265 +0.01(+4.70%)
Feb 28, 2020 0.2750 0.2900 0.2400 0.2722 252,600 -0.01(-3.95%)
Feb 27, 2020 0.2850 0.2900 0.2750 0.2834 450,163 -0.00(-0.56%)
Feb 26, 2020 0.2890 0.2900 0.2850 0.2850 436,535 -0.01(-1.72%)
Feb 25, 2020 0.2800 0.2950 0.2750 0.2900 501,945 +0.01(+4.02%)
Feb 24, 2020 0.3000 0.3000 0.2750 0.2788 235,983 -0.02(-6.44%)
Feb 21, 2020 0.3160 0.3190 0.2750 0.2980 748,000 -0.02(-5.70%)
Feb 20, 2020 0.3000 0.3170 0.2950 0.3160 1,048,470 +0.02(+6.22%)
Feb 19, 2020 0.2900 0.3000 0.2800 0.2975 817,549 +0.02(+6.25%)
Feb 18, 2020 0.2700 0.2974 0.2600 0.2800 1,052,105 +0.02(+7.32%)
Feb 14, 2020 0.2568 0.2673 0.2500 0.2609 261,700 +0.01(+5.54%)
Feb 13, 2020 0.2500 0.2648 0.2472 0.2472 243,700 -0.01(-4.92%)
Feb 12, 2020 0.2440 0.2600 0.2377 0.2600 421,051 +0.02(+8.33%)
Feb 11, 2020 0.2230 0.2420 0.2230 0.2400 388,815 +0.03(+13.69%)
Feb 10, 2020 0.1915 0.2230 0.1915 0.2111 342,927 +0.00(+0.52%)
Feb 07, 2020 0.2120 0.2200 0.1950 0.2100 417,900 +0.00(+0.00%)
Feb 06, 2020 0.2000 0.2149 0.1875 0.2100 318,147 +0.01(+7.69%)
Feb 05, 2020 0.1852 0.2000 0.1852 0.1950 92,750 +0.01(+2.63%)
Feb 04, 2020 0.1975 0.2000 0.1876 0.1900 65,554 -0.01(-5.00%)
Feb 03, 2020 0.1601 0.2130 0.1601 0.2000 993,585 +0.01(+4.71%)
Jan 31, 2020 0.1875 0.2000 0.1750 0.1910 242,800 -0.01(-4.50%)
Jan 30, 2020 0.2015 0.2100 0.1856 0.2000 404,410 -0.00(-1.96%)
Jan 29, 2020 0.2090 0.2110 0.1952 0.2040 254,615 -0.00(-1.45%)
Jan 28, 2020 0.2050 0.2090 0.2010 0.2070 43,036 -0.00(-0.96%)
Jan 27, 2020 0.2183 0.2183 0.1950 0.2090 240,114 +0.01(+7.18%)
Jan 24, 2020 0.1830 0.2118 0.1750 0.1950 1,716,000 +0.01(+6.50%)
Jan 23, 2020 0.1650 0.1900 0.1625 0.1831 805,469 +0.02(+11.99%)
Jan 22, 2020 0.1576 0.1750 0.1563 0.1635 342,403 +0.01(+4.67%)
Jan 21, 2020 0.1524 0.1562 0.1500 0.1562 38,800 +0.00(+0.13%)
Jan 17, 2020 0.1564 0.1564 0.1540 0.1560 13,000 +0.00(+2.97%)
Jan 16, 2020 0.1500 0.1595 0.1500 0.1515 162,047 -0.01(-3.50%)
Jan 15, 2020 0.1605 0.1620 0.1500 0.1570 188,549 -0.01(-6.82%)
Jan 14, 2020 0.1685 0.1700 0.1525 0.1685 122,705 +0.00(+0.00%)
Jan 13, 2020 0.1655 0.1685 0.1610 0.1685 12,500 +0.01(+4.59%)
Jan 10, 2020 0.1684 0.1684 0.1611 0.1611 13,900 +0.00(+0.19%)
Jan 09, 2020 0.1575 0.1608 0.1550 0.1608 171,350 +0.01(+6.84%)
Jan 08, 2020 0.1600 0.1650 0.1500 0.1505 806,602 -0.01(-8.06%)
Jan 07, 2020 0.1615 0.1714 0.1555 0.1637 459,547 +0.00(+0.12%)
Jan 06, 2020 0.1635 0.1635 0.1635 0.1635 3,255 -0.00(-1.39%)
Jan 03, 2020 0.1650 0.1723 0.1575 0.1658 183,200 +0.00(+0.48%)
Jan 02, 2020 0.1650 0.1650 0.1600 0.1650 40,901 +0.01(+3.13%)
Dec 31, 2019 0.1650 0.1685 0.1500 0.1600 315,800 +0.00(+0.00%)
Dec 30, 2019 0.1585 0.1668 0.1400 0.1600 580,291 -0.01(-3.03%)
Dec 27, 2019 0.1600 0.1650 0.1600 0.1650 84,000 +0.01(+3.13%)
Dec 26, 2019 0.1650 0.1650 0.1600 0.1600 147,980 -0.00(-2.97%)
Dec 24, 2019 0.1535 0.1650 0.1390 0.1649 328,200 +0.00(+1.92%)
Dec 23, 2019 0.1610 0.1650 0.1590 0.1618 141,034 -0.00(-0.61%)
Dec 20, 2019 0.1586 0.1645 0.1550 0.1628 261,700 +0.00(+0.93%)
Dec 19, 2019 0.1560 0.1650 0.1550 0.1613 122,053 +0.01(+6.12%)
Dec 18, 2019 0.1550 0.1590 0.1517 0.1520 327,888 +0.00(+1.33%)
Dec 17, 2019 0.1600 0.1625 0.1395 0.1500 429,718 -0.01(-5.96%)
Dec 16, 2019 0.1663 0.1690 0.1550 0.1595 126,643 +0.00(+0.00%)
Dec 13, 2019 0.1625 0.1690 0.1580 0.1595 86,700 -0.00(-1.85%)
Dec 12, 2019 0.1600 0.1625 0.1500 0.1625 557,026 +0.00(+1.56%)
Dec 11, 2019 0.1590 0.1600 0.1538 0.1600 11,149 +0.00(+0.13%)
Dec 10, 2019 0.1500 0.1600 0.1460 0.1598 246,161 +0.00(+0.19%)
Dec 09, 2019 0.1410 0.1598 0.1410 0.1595 41,987 -0.00(-0.31%)
Dec 06, 2019 0.1475 0.1600 0.1400 0.1600 282,800 +0.00(+0.00%)
Dec 05, 2019 0.1475 0.1632 0.1475 0.1600 300,435 +0.01(+5.75%)
Dec 04, 2019 0.1503 0.1543 0.1475 0.1513 12,023 +0.00(+2.79%)
Dec 03, 2019 0.1500 0.1700 0.1250 0.1472 390,835 -0.00(-1.87%)
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.