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 (OP: DYFSF )

0.1078 +0.0002 (+0.19%)
Streaming Delayed Price Updated: 12:29 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, 2021 0.2055 0.2055 0.1945 0.1961 38,285 -0.01(-6.17%)
Nov 29, 2021 0.2090 0.2122 0.2090 0.2090 2,870 +0.02(+8.18%)
Nov 26, 2021 0.1971 0.2000 0.1911 0.1932 53,075 -0.02(-10.10%)
Nov 24, 2021 0.2146 0.2220 0.2142 0.2149 5,558 +0.00(+0.23%)
Nov 23, 2021 0.2490 0.2490 0.2144 0.2144 2,050 +0.00(+0.00%)
Nov 22, 2021 0.2163 0.2163 0.2120 0.2144 967 +0.00(+0.47%)
Nov 19, 2021 0.2135 0.2184 0.2117 0.2134 16,265 +0.00(+1.62%)
Nov 18, 2021 0.2145 0.2145 0.2070 0.2100 2,510 -0.00(-2.19%)
Nov 17, 2021 0.2103 0.2200 0.2095 0.2147 8,985 -0.00(-0.37%)
Nov 16, 2021 0.2269 0.2319 0.2065 0.2155 50,307 -0.02(-7.19%)
Nov 15, 2021 0.2382 0.2382 0.2300 0.2322 97,262 -0.01(-3.25%)
Nov 12, 2021 0.2290 0.2480 0.2290 0.2400 168,487 -0.00(-1.56%)
Nov 11, 2021 0.2366 0.2454 0.2366 0.2438 24,100 +0.01(+2.57%)
Nov 09, 2021 0.2650 0.2650 0.2377 0.2377 11,334 -0.03(-11.96%)
Nov 08, 2021 0.2800 0.2870 0.2700 0.2700 157,658 -0.00(-1.35%)
Nov 05, 2021 0.2400 0.2739 0.2400 0.2737 56,891 +0.02(+9.70%)
Nov 04, 2021 0.2800 0.2800 0.2390 0.2495 206,498 -0.02(-7.76%)
Nov 03, 2021 0.2937 0.2937 0.2571 0.2705 125,387 -0.04(-13.58%)
Nov 02, 2021 0.2360 0.3131 0.2360 0.3130 495,017 +0.09(+40.42%)
Nov 01, 2021 0.2045 0.2230 0.1751 0.2229 96,537 +0.05(+27.30%)
Oct 29, 2021 0.1780 0.1806 0.1704 0.1751 221,594 -0.00(-1.63%)
Oct 28, 2021 0.1781 0.1839 0.1780 0.1780 190,330 -0.00(-2.47%)
Oct 27, 2021 0.1768 0.1850 0.1768 0.1825 73,367 +0.01(+7.35%)
Oct 26, 2021 0.1781 0.1700 68,783 -0.01(-4.55%)
Oct 25, 2021 0.1837 0.1837 0.1748 0.1781 16,925 +0.00(+0.06%)
Oct 22, 2021 0.1869 0.1869 0.1746 0.1780 11,832 -0.01(-3.58%)
Oct 21, 2021 0.1846 0.1846 0.1846 0.1846 4,100 +0.00(+2.50%)
Oct 20, 2021 0.1930 0.1930 0.1801 0.1801 19,735 -0.01(-3.59%)
Oct 19, 2021 0.1830 0.1868 0.1814 0.1868 33,025 +0.01(+4.83%)
Oct 18, 2021 0.1944 0.1944 0.1782 0.1782 21,551 -0.01(-3.62%)
Oct 15, 2021 0.1816 0.1874 0.1816 0.1849 10,300 +0.00(+1.65%)
Oct 14, 2021 0.1700 0.1888 0.1700 0.1819 64,538 +0.01(+8.40%)
Oct 13, 2021 0.1662 0.1700 0.1662 0.1678 7,100 -0.00(-0.59%)
Oct 12, 2021 0.1661 0.1700 0.1644 0.1688 57,350 +0.00(+0.48%)
Oct 11, 2021 0.1570 0.1680 0.1570 0.1680 3,000 -0.00(-2.78%)
Oct 08, 2021 0.1713 0.1741 0.1657 0.1728 63,910 +0.01(+5.24%)
Oct 07, 2021 0.1675 0.1718 0.1581 0.1642 162,445 +0.00(+3.08%)
Oct 06, 2021 0.1686 0.1686 0.1593 0.1593 24,195 -0.01(-5.74%)
Oct 05, 2021 0.1795 0.1795 0.1690 0.1690 72,725 -0.01(-5.80%)
Oct 04, 2021 0.1744 0.1795 0.1744 0.1794 26,685 +0.00(+0.50%)
Sep 30, 2021 0.1785 0.1785 0.1785 20 -0.01(-5.46%)
Sep 29, 2021 0.1859 0.1906 0.1859 0.1888 52,711 +0.01(+3.40%)
Sep 28, 2021 0.1900 0.1900 0.1822 0.1826 4,425 -0.01(-6.55%)
Sep 27, 2021 0.1880 0.2061 0.1880 0.1954 111,564 +0.01(+2.84%)
Sep 24, 2021 0.1902 0.1930 0.1900 0.1900 5,300 +0.00(+0.00%)
Sep 23, 2021 0.1991 0.1991 0.1850 0.1900 33,540 +0.01(+5.26%)
Sep 22, 2021 0.2000 0.2000 0.1801 0.1805 42,245 +0.00(+0.28%)
Sep 21, 2021 0.1898 0.1952 0.1800 0.1800 28,200 -0.01(-2.96%)
Sep 20, 2021 0.1898 0.1900 0.1827 0.1855 105,923 -0.01(-6.36%)
Sep 17, 2021 0.2138 0.2138 0.1961 0.1981 18,572 -0.02(-8.88%)
Sep 16, 2021 0.2176 0.2176 0.2118 0.2174 69,162 +0.00(+0.93%)
Sep 15, 2021 0.2300 0.2300 0.2138 0.2154 2,691 -0.01(-2.75%)
Sep 14, 2021 0.2209 0.2256 0.2120 0.2215 78,945 +0.01(+3.22%)
Sep 13, 2021 0.2231 0.2288 0.2146 0.2146 43,399 +0.00(+0.61%)
Sep 10, 2021 0.2162 0.2183 0.2118 0.2133 168,395 -0.01(-3.83%)
Sep 09, 2021 0.2208 0.2256 0.2200 0.2218 5,452 +0.00(+0.73%)
Sep 08, 2021 0.2163 0.2202 0.2163 0.2202 2,150 +0.00(+0.05%)
Sep 07, 2021 0.2208 0.2237 0.2169 0.2201 22,620 +0.00(+0.46%)
Sep 03, 2021 0.2300 0.2364 0.2191 0.2191 11,180 -0.01(-3.78%)
Sep 02, 2021 0.2273 0.2315 0.2222 0.2277 12,085 -0.00(-1.00%)
Sep 01, 2021 0.2060 0.2311 0.2060 0.2300 105,997 +0.01(+4.88%)
Aug 31, 2021 0.2267 0.2270 0.2193 0.2193 12,000 +0.01(+2.48%)
Aug 30, 2021 0.2020 0.2390 0.2020 0.2140 279,715 -0.01(-6.26%)
Aug 27, 2021 0.2255 0.2283 0.2238 0.2283 27,660 -0.00(-0.35%)
Aug 26, 2021 0.2351 0.2475 0.2291 0.2291 13,350 -0.01(-2.39%)
Aug 25, 2021 0.2384 0.2426 0.2289 0.2347 10,051 +0.00(+2.13%)
Aug 24, 2021 0.2352 0.2439 0.2298 0.2298 3,850 -0.01(-3.24%)
Aug 23, 2021 0.2250 0.2375 0.2249 0.2375 53,290 +0.02(+11.24%)
Aug 20, 2021 0.1999 0.2207 0.1999 0.2135 38,472 -0.00(-0.23%)
Aug 19, 2021 0.2026 0.2156 0.2026 0.2140 28,930 -0.01(-3.12%)
Aug 18, 2021 0.2200 0.2209 0.2160 0.2209 8,077 -0.00(-0.94%)
Aug 17, 2021 0.2318 0.2318 0.2214 0.2230 78,308 -0.01(-5.15%)
Aug 16, 2021 0.2480 0.2480 0.2301 0.2351 38,009 +0.01(+3.02%)
Aug 13, 2021 0.2410 0.2410 0.2264 0.2282 40,232 +0.01(+3.73%)
Aug 12, 2021 0.2197 0.2344 0.2188 0.2200 20,269 -0.01(-4.26%)
Aug 11, 2021 0.2225 0.2300 0.2225 0.2298 24,510 +0.00(+0.17%)
Aug 10, 2021 0.2350 0.2427 0.2213 0.2294 37,040 -0.01(-5.60%)
Aug 09, 2021 0.2500 0.2500 0.2385 0.2430 67,322 -0.00(-0.61%)
Aug 06, 2021 0.2537 0.2583 0.2445 0.2445 28,576 -0.01(-4.23%)
Aug 05, 2021 0.2740 0.2740 0.2553 0.2553 7,807 -0.02(-5.58%)
Aug 04, 2021 0.2570 0.2770 0.2570 0.2704 28,410 +0.00(+0.15%)
Aug 03, 2021 0.2839 0.2839 0.2700 0.2700 18,165 -0.01(-5.20%)
Aug 02, 2021 0.3132 0.3132 0.2803 0.2848 3,092 +0.00(+0.35%)
Jul 30, 2021 0.2811 0.2919 0.2811 0.2838 5,290 -0.00(-0.63%)
Jul 29, 2021 0.2833 0.2856 0.2761 0.2856 27,799 +0.01(+2.48%)
Jul 28, 2021 0.2850 0.2850 0.2787 0.2787 762 -0.00(-1.28%)
Jul 27, 2021 0.2794 0.2823 0.2750 0.2823 3,080 -0.00(-1.57%)
Jul 26, 2021 0.2884 0.2884 0.2824 0.2868 6,500 +0.00(+0.42%)
Jul 23, 2021 0.2858 0.2880 0.2854 0.2856 72,900 -0.01(-3.42%)
Jul 22, 2021 0.3000 0.3000 0.2932 0.2957 10,927 +0.00(+1.48%)
Jul 21, 2021 0.2824 0.2986 0.2824 0.2914 47,101 +0.01(+5.20%)
Jul 20, 2021 0.2783 0.2798 0.2730 0.2770 24,043 -0.00(-0.54%)
Jul 19, 2021 0.2900 0.3000 0.2750 0.2785 88,287 -0.02(-6.70%)
Jul 16, 2021 0.3000 0.3050 0.2985 0.2985 20,635 +0.00(+0.64%)
Jul 15, 2021 0.3054 0.3054 0.2966 0.2966 6,037 -0.01(-3.39%)
Jul 14, 2021 0.3200 0.3200 0.3029 0.3070 14,665 -0.01(-2.94%)
Jul 13, 2021 0.3000 0.3163 0.2961 0.3163 7,394 +0.01(+3.91%)
Jul 12, 2021 0.3002 0.3131 0.3002 0.3044 110,690 -0.00(-0.10%)
Jul 09, 2021 0.3083 0.3083 0.3047 0.3047 1,329 -0.00(-0.59%)
Jul 08, 2021 0.3028 0.3070 0.3028 0.3065 16,017 +0.01(+3.58%)
Jul 07, 2021 0.3076 0.3076 0.2951 0.2959 10,562 -0.01(-2.98%)
Jul 06, 2021 0.2970 0.3178 0.2970 0.3050 53,357 +0.01(+1.84%)
Jul 02, 2021 0.3063 0.3165 0.2957 0.2995 266,667 -0.00(-0.17%)
Jul 01, 2021 0.3000 0.3201 0.3000 0.3000 18,685 +0.00(+0.98%)
Jun 30, 2021 0.2810 0.2971 0.2810 0.2971 39,549 +0.02(+6.56%)
Jun 29, 2021 0.2749 0.2835 0.2740 0.2788 54,560 -0.01(-2.11%)
Jun 28, 2021 0.3039 0.3039 0.2800 0.2848 8,643 -0.00(-0.42%)
Jun 25, 2021 0.2755 0.2860 0.2750 0.2860 21,469 +0.02(+7.00%)
Jun 24, 2021 0.2709 0.2709 0.2673 0.2673 2,040 -0.00(-0.82%)
Jun 23, 2021 0.2715 0.2773 0.2638 0.2695 43,600 +0.00(+1.20%)
Jun 22, 2021 0.2829 0.2829 0.2663 0.2663 22,720 -0.02(-5.63%)
Jun 21, 2021 0.2877 0.2877 0.2700 0.2822 53,456 +0.01(+4.95%)
Jun 18, 2021 0.3050 0.3143 0.2689 0.2689 58,773 -0.05(-14.36%)
Jun 17, 2021 0.3250 0.3250 0.3135 0.3140 29,505 -0.02(-4.59%)
Jun 16, 2021 0.3261 0.3293 0.3230 0.3291 20,424 -0.00(-1.17%)
Jun 15, 2021 0.3293 0.3400 0.3279 0.3330 9,087 -0.01(-2.57%)
Jun 14, 2021 0.3372 0.3418 0.3367 0.3418 9,517 +0.00(+1.42%)
Jun 11, 2021 0.3490 0.3490 0.3320 0.3370 319,393 -0.02(-4.40%)
Jun 10, 2021 0.3529 0.3553 0.3473 0.3525 26,826 +0.01(+1.61%)
Jun 09, 2021 0.3500 0.3556 0.3381 0.3469 13,990 -0.01(-2.17%)
Jun 08, 2021 0.3422 0.3546 0.3422 0.3546 1,620 +0.00(+0.48%)
Jun 07, 2021 0.3447 0.3529 0.3390 0.3529 5,870 +0.00(+0.94%)
Jun 04, 2021 0.3400 0.3499 0.3400 0.3496 12,376 +0.00(+1.33%)
Jun 03, 2021 0.3500 0.3500 0.3430 0.3450 22,158 -0.01(-1.57%)
Jun 02, 2021 0.3459 0.3540 0.3455 0.3505 29,171 +0.01(+3.09%)
Jun 01, 2021 0.3300 0.3585 0.3300 0.3400 63,784 -0.01(-2.86%)
May 28, 2021 0.3424 0.3500 0.3424 0.3500 19,666 +0.00(+0.00%)
May 27, 2021 0.3500 0.3500 0.3466 0.3500 17,439 +0.00(+0.17%)
May 26, 2021 0.3476 0.3595 0.3435 0.3494 11,200 +0.00(+0.23%)
May 25, 2021 0.3628 0.3656 0.3411 0.3486 26,944 -0.01(-1.80%)
May 24, 2021 0.3550 0.3800 0.3300 0.3550 7,769 -0.00(-0.25%)
May 21, 2021 0.3735 0.3740 0.3559 0.3559 66,524 -0.01(-3.08%)
May 20, 2021 0.3758 0.3758 0.3638 0.3672 80,640 +0.02(+7.12%)
May 19, 2021 0.3350 0.3475 0.3301 0.3428 103,630 +0.00(+0.50%)
May 18, 2021 0.3333 0.3411 0.3333 0.3411 34,876 +0.03(+9.12%)
May 17, 2021 0.2930 0.3150 0.2930 0.3126 17,264 -0.00(-0.51%)
May 14, 2021 0.3090 0.3142 0.3049 0.3142 45,627 -0.00(-0.48%)
May 13, 2021 0.3296 0.3300 0.3157 0.3157 47,636 -0.02(-4.56%)
May 12, 2021 0.3353 0.3400 0.3308 0.3308 18,727 -0.00(-0.99%)
May 11, 2021 0.3500 0.3500 0.3341 0.3341 14,982 -0.02(-6.26%)
May 10, 2021 0.3541 0.3597 0.3541 0.3564 29,061 +0.00(+0.39%)
May 07, 2021 0.3401 0.3550 0.3322 0.3550 42,794 +0.01(+3.14%)
May 06, 2021 0.3600 0.3630 0.3442 0.3442 39,528 -0.02(-5.41%)
May 05, 2021 0.3600 0.3650 0.3600 0.3639 26,811 -0.00(-0.66%)
May 04, 2021 0.3651 0.3813 0.3492 0.3663 86,513 -0.01(-3.38%)
May 03, 2021 0.3961 0.3961 0.3742 0.3791 82,013 -0.01(-2.82%)
Apr 30, 2021 0.3947 0.3956 0.3900 0.3901 14,900 -0.01(-1.44%)
Apr 29, 2021 0.3929 0.4006 0.3886 0.3958 35,008 +0.01(+2.81%)
Apr 28, 2021 0.3800 0.3858 0.3754 0.3850 17,010 +0.01(+2.07%)
Apr 27, 2021 0.3930 0.3930 0.3772 0.3772 40,745 -0.01(-2.61%)
Apr 26, 2021 0.4100 0.4100 0.3784 0.3873 91,447 +0.01(+1.81%)
Apr 23, 2021 0.3885 0.3927 0.3720 0.3804 49,300 -0.02(-4.90%)
Apr 22, 2021 0.3943 0.4000 0.3915 0.4000 26,249 +0.02(+5.29%)
Apr 21, 2021 0.3878 0.3950 0.3795 0.3799 34,209 -0.02(-4.36%)
Apr 20, 2021 0.4000 0.4000 0.3849 0.3972 48,443 -0.01(-2.22%)
Apr 19, 2021 0.4063 0.4123 0.3945 0.4062 98,166 -0.00(-0.27%)
Apr 16, 2021 0.4200 0.4207 0.4073 0.4073 34,400 -0.01(-2.07%)
Apr 15, 2021 0.4152 0.4200 0.4061 0.4159 71,278 +0.00(+0.31%)
Apr 14, 2021 0.4213 0.4226 0.4146 0.4146 133,764 -0.01(-1.87%)
Apr 13, 2021 0.4440 0.4440 0.4217 0.4225 85,220 +0.00(+0.21%)
Apr 12, 2021 0.4342 0.4400 0.4216 0.4216 17,990 -0.02(-3.92%)
Apr 09, 2021 0.4300 0.4388 0.4281 0.4388 14,200 +0.01(+2.05%)
Apr 08, 2021 0.4173 0.4333 0.4173 0.4300 25,083 +0.01(+2.65%)
Apr 07, 2021 0.4600 0.4600 0.4189 0.4189 27,624 -0.02(-4.25%)
Apr 06, 2021 0.4250 0.4375 0.4170 0.4375 47,081 +0.00(+0.55%)
Apr 05, 2021 0.4265 0.4361 0.4265 0.4351 10,277 -0.01(-2.58%)
Apr 01, 2021 0.4424 0.4470 0.4348 0.4466 13,600 +0.00(+0.29%)
Mar 31, 2021 0.4347 0.4545 0.4280 0.4453 30,720 +0.01(+2.46%)
Mar 30, 2021 0.4403 0.4440 0.4186 0.4346 60,216 -0.02(-3.70%)
Mar 29, 2021 0.4500 0.4699 0.4239 0.4513 34,318 +0.00(+0.29%)
Mar 26, 2021 0.4500 0.4539 0.4447 0.4500 25,900 +0.01(+3.38%)
Mar 25, 2021 0.4362 0.4397 0.4353 0.4353 7,541 -0.01(-2.11%)
Mar 24, 2021 0.4600 0.4600 0.4447 0.4447 61,961 -0.02(-3.33%)
Mar 23, 2021 0.4688 0.4781 0.4577 0.4600 15,334 -0.00(-0.61%)
Mar 22, 2021 0.4930 0.4930 0.4600 0.4628 29,478 -0.01(-1.85%)
Mar 19, 2021 0.4448 0.4886 0.4448 0.4715 75,500 +0.02(+4.78%)
Mar 18, 2021 0.4501 0.4599 0.4499 0.4500 109,280 -0.01(-2.17%)
Mar 17, 2021 0.4618 0.4651 0.4527 0.4600 20,141 -0.01(-1.50%)
Mar 16, 2021 0.4900 0.4999 0.4520 0.4670 52,913 -0.02(-4.69%)
Mar 15, 2021 0.4100 0.4959 0.4100 0.4900 84,066 +0.06(+13.06%)
Mar 12, 2021 0.4230 0.4339 0.4151 0.4334 46,500 +0.01(+1.76%)
Mar 11, 2021 0.4289 0.4336 0.4200 0.4259 20,772 -0.00(-0.49%)
Mar 10, 2021 0.4399 0.4404 0.4108 0.4280 175,217 +0.00(+0.07%)
Mar 09, 2021 0.4240 0.4321 0.4182 0.4277 38,374 -0.00(-0.53%)
Mar 08, 2021 0.4233 0.4350 0.4170 0.4300 85,089 +0.00(+0.58%)
Mar 05, 2021 0.4331 0.4350 0.4015 0.4275 176,600 -0.01(-1.88%)
Mar 04, 2021 0.4485 0.4700 0.4241 0.4357 71,229 -0.03(-7.06%)
Mar 03, 2021 0.4406 0.4752 0.4336 0.4688 44,247 +0.02(+4.15%)
Mar 02, 2021 0.4700 0.4700 0.4500 0.4501 173,143 -0.01(-1.68%)
Mar 01, 2021 0.4772 0.4772 0.4562 0.4578 71,012 -0.00(-0.48%)
Feb 26, 2021 0.4742 0.4747 0.4530 0.4600 46,000 +0.00(+0.07%)
Feb 25, 2021 0.5049 0.5100 0.4597 0.4597 94,622 -0.05(-10.11%)
Feb 24, 2021 0.4630 0.5174 0.4630 0.5114 89,689 +0.01(+2.20%)
Feb 23, 2021 0.5300 0.5300 0.4896 0.5004 164,746 -0.04(-7.38%)
Feb 22, 2021 0.5798 0.5798 0.5307 0.5403 87,653 -0.01(-2.31%)
Feb 19, 2021 0.5725 0.5879 0.5531 0.5531 79,500 -0.01(-1.23%)
Feb 18, 2021 0.5271 0.5674 0.5260 0.5600 94,181 +0.02(+4.48%)
Feb 17, 2021 0.5234 0.5449 0.5234 0.5360 138,893 +0.01(+1.50%)
Feb 16, 2021 0.5387 0.5400 0.5040 0.5281 98,953 -0.02(-2.83%)
Feb 12, 2021 0.5090 0.5435 0.5090 0.5435 69,500 +0.01(+2.45%)
Feb 11, 2021 0.5418 0.5532 0.5200 0.5305 60,782 -0.01(-2.03%)
Feb 10, 2021 0.5531 0.5819 0.5400 0.5415 183,678 -0.01(-2.04%)
Feb 09, 2021 0.5563 0.5594 0.5319 0.5528 63,384 +0.01(+2.01%)
Feb 08, 2021 0.5590 0.5732 0.5419 0.5419 76,146 -0.01(-2.01%)
Feb 05, 2021 0.5672 0.5757 0.5500 0.5530 113,100 -0.01(-2.38%)
Feb 04, 2021 0.5371 0.5814 0.5371 0.5665 35,097 +0.01(+2.05%)
Feb 03, 2021 0.5273 0.5630 0.5273 0.5551 533,972 +0.02(+3.74%)
Feb 02, 2021 0.5200 0.5415 0.5100 0.5351 30,365 +0.01(+1.96%)
Feb 01, 2021 0.5286 0.5460 0.5143 0.5248 137,254 -0.01(-1.15%)
Jan 29, 2021 0.5457 0.5577 0.5301 0.5309 113,700 -0.01(-1.54%)
Jan 28, 2021 0.5550 0.5620 0.5381 0.5392 54,184 -0.02(-2.85%)
Jan 27, 2021 0.5500 0.5814 0.5500 0.5550 198,318 -0.03(-5.66%)
Jan 26, 2021 0.5945 0.5991 0.5742 0.5883 116,086 +0.01(+2.58%)
Jan 25, 2021 0.6312 0.6580 0.5558 0.5735 344,452 +0.02(+4.27%)
Jan 22, 2021 0.5782 0.5782 0.5338 0.5500 87,000 -0.03(-4.88%)
Jan 21, 2021 0.5651 0.5973 0.5301 0.5782 305,791 +0.01(+2.32%)
Jan 20, 2021 0.5900 0.5900 0.5500 0.5651 337,527 -0.02(-2.62%)
Jan 19, 2021 0.6000 0.6285 0.5800 0.5803 208,362 -0.03(-4.65%)
Jan 15, 2021 0.6777 0.6777 0.5888 0.6086 209,400 -0.07(-10.06%)
Jan 14, 2021 0.6100 0.6823 0.5751 0.6767 582,826 +0.10(+16.67%)
Jan 13, 2021 0.4640 0.5824 0.4640 0.5800 708,638 +0.12(+27.00%)
Jan 12, 2021 0.4662 0.4910 0.4465 0.4567 172,604 +0.01(+2.38%)
Jan 11, 2021 0.3993 0.4550 0.3940 0.4461 433,367 +0.02(+3.74%)
Jan 08, 2021 0.4400 0.4500 0.4243 0.4300 97,100 -0.02(-4.44%)
Jan 07, 2021 0.4508 0.4580 0.4320 0.4500 118,143 -0.01(-1.75%)
Jan 06, 2021 0.4789 0.4789 0.4550 0.4580 89,342 -0.01(-2.55%)
Jan 05, 2021 0.4710 0.4790 0.4627 0.4700 35,515 +0.01(+1.73%)
Jan 04, 2021 0.5000 0.5100 0.4600 0.4620 106,691 +0.01(+2.01%)
Dec 31, 2020 0.4529 0.4529 0.4529 63,049 -0.01(-1.54%)
Dec 30, 2020 0.4750 0.4750 0.4400 0.4600 63,049 +0.01(+1.32%)
Dec 29, 2020 0.4716 0.4806 0.4442 0.4540 285,898 +0.01(+3.02%)
Dec 28, 2020 0.5000 0.5000 0.4284 0.4407 527,390 -0.03(-6.79%)
Dec 24, 2020 0.4671 0.4793 0.4660 0.4728 43,900 +0.00(+0.42%)
Dec 23, 2020 0.4900 0.5091 0.4708 0.4708 215,766 -0.02(-3.66%)
Dec 22, 2020 0.4702 0.4900 0.4205 0.4887 203,771 +0.02(+4.07%)
Dec 21, 2020 0.4692 0.4950 0.4500 0.4696 79,411 -0.02(-4.46%)
Dec 18, 2020 0.4520 0.5000 0.4444 0.4915 79,700 +0.04(+9.22%)
Dec 17, 2020 0.4483 0.4510 0.4434 0.4500 4,093 +0.01(+1.83%)
Dec 16, 2020 0.4365 0.4419 0.4211 0.4419 11,230 +0.01(+1.38%)
Dec 15, 2020 0.4150 0.4424 0.4136 0.4359 17,191 +0.02(+5.65%)
Dec 14, 2020 0.4134 0.4211 0.4060 0.4126 63,014 -0.02(-3.60%)
Dec 11, 2020 0.4300 0.4300 0.4123 0.4280 18,400 -0.00(-0.47%)
Dec 10, 2020 0.4190 0.4419 0.4147 0.4300 66,041 +0.01(+2.70%)
Dec 09, 2020 0.4355 0.4355 0.4118 0.4187 56,427 -0.01(-3.03%)
Dec 08, 2020 0.4105 0.4394 0.4105 0.4318 56,332 +0.00(+0.42%)
Dec 07, 2020 0.4113 0.4333 0.3810 0.4300 115,024 +0.02(+4.88%)
Dec 04, 2020 0.4100 0.4170 0.4008 0.4100 17,700 +0.01(+2.07%)
Dec 03, 2020 0.4218 0.4218 0.3984 0.4017 52,364 -0.02(-4.79%)
Dec 02, 2020 0.4444 0.4527 0.3993 0.4219 64,723 -0.01(-1.19%)
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.