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

Ubiquitech Software Corp (OP: UBQU )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:10 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, 2018 0.0015 0.0020 0.0014 0.0020 56,445,800 +0.00(+33.33%)
Nov 29, 2018 0.0015 0.0016 0.0013 0.0015 28,822,436 +0.00(+0.00%)
Nov 28, 2018 0.0016 0.0016 0.0013 0.0015 22,839,344 +0.00(+0.00%)
Nov 27, 2018 0.0014 0.0015 0.0012 0.0015 14,766,762 +0.00(+25.00%)
Nov 26, 2018 0.0013 0.0016 0.0012 0.0012 14,006,792 -0.00(-25.00%)
Nov 23, 2018 0.0016 0.0016 0.0015 0.0016 5,520,800 +0.00(+0.00%)
Nov 21, 2018 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Nov 20, 2018 0.0016 0.0016 0.0014 0.0015 7,463,690 -0.00(-6.25%)
Nov 19, 2018 0.0018 0.0018 0.0015 0.0016 18,274,704 -0.00(-11.11%)
Nov 16, 2018 0.0016 0.0018 0.0016 0.0018 18,230,200 +0.00(+5.88%)
Nov 15, 2018 0.0018 0.0019 0.0016 0.0017 12,532,973 +0.00(+0.00%)
Nov 14, 2018 0.0021 0.0021 0.0016 0.0017 40,300,408 -0.00(-19.05%)
Nov 13, 2018 0.0023 0.0024 0.0018 0.0021 18,961,668 +0.00(+5.00%)
Nov 12, 2018 0.0030 0.0030 0.0020 0.0020 39,497,296 -0.00(-25.93%)
Nov 09, 2018 0.0033 0.0034 0.0026 0.0027 84,959,808 +0.00(+17.39%)
Nov 08, 2018 0.0026 0.0026 0.0022 0.0023 3,890,493 -0.00(-8.00%)
Nov 07, 2018 0.0027 0.0027 0.0022 0.0025 9,314,882 -0.00(-3.85%)
Nov 06, 2018 0.0024 0.0029 0.0022 0.0026 29,202,476 +0.00(+18.18%)
Nov 05, 2018 0.0019 0.0025 0.0019 0.0022 12,268,512 +0.00(+10.00%)
Nov 02, 2018 0.0023 0.0024 0.0019 0.0020 22,032,900 -0.00(-9.09%)
Nov 01, 2018 0.0021 0.0025 0.0021 0.0022 10,624,131 -0.00(-8.33%)
Oct 31, 2018 0.0023 0.0026 0.0021 0.0024 8,618,390 +0.00(+0.00%)
Oct 30, 2018 0.0024 0.0028 0.0022 0.0024 17,685,696 -0.00(-17.24%)
Oct 29, 2018 0.0026 0.0029 0.0023 0.0029 1,046,431 +0.00(+0.00%)
Oct 26, 2018 0.0031 0.0031 0.0027 0.0029 4,684,900 -0.00(-6.45%)
Oct 25, 2018 0.0032 0.0032 0.0029 0.0031 4,763,232 +0.00(+0.00%)
Oct 24, 2018 0.0030 0.0031 0.0027 0.0031 5,663,762 +0.00(+6.90%)
Oct 23, 2018 0.0028 0.0030 0.0025 0.0029 5,952,322 +0.00(+3.57%)
Oct 22, 2018 0.0025 0.0029 0.0024 0.0028 7,538,534 +0.00(+3.70%)
Oct 19, 2018 0.0024 0.0028 0.0024 0.0027 4,644,200 +0.00(+8.00%)
Oct 18, 2018 0.0029 0.0029 0.0023 0.0025 11,089,916 -0.00(-3.85%)
Oct 17, 2018 0.0031 0.0031 0.0025 0.0026 14,493,203 -0.00(-13.33%)
Oct 16, 2018 0.0033 0.0033 0.0027 0.0030 20,274,334 -0.00(-6.25%)
Oct 15, 2018 0.0035 0.0035 0.0030 0.0032 7,602,936 -0.00(-5.88%)
Oct 12, 2018 0.0036 0.0040 0.0031 0.0034 16,630,300 -0.00(-8.11%)
Oct 11, 2018 0.0034 0.0037 0.0031 0.0037 10,564,767 +0.00(+8.82%)
Oct 10, 2018 0.0035 0.0036 0.0031 0.0034 6,253,085 +0.00(+0.00%)
Oct 09, 2018 0.0032 0.0036 0.0030 0.0034 19,821,296 -0.00(-8.11%)
Oct 08, 2018 0.0039 0.0041 0.0036 0.0037 4,280,727 -0.00(-2.63%)
Oct 05, 2018 0.0038 0.0038 0.0034 0.0038 7,063,500 +0.00(+5.56%)
Oct 04, 2018 0.0038 0.0039 0.0034 0.0036 3,891,387 -0.00(-2.70%)
Oct 03, 2018 0.0037 0.0037 0.0033 0.0037 3,320,758 +0.00(+0.00%)
Oct 02, 2018 0.0034 0.0037 0.0031 0.0037 18,619,756 +0.00(+5.71%)
Oct 01, 2018 0.0037 0.0039 0.0033 0.0035 3,504,558 -0.00(-2.78%)
Sep 28, 2018 0.0036 0.0037 0.0032 0.0036 6,655,300 +0.00(+0.00%)
Sep 27, 2018 0.0036 0.0037 0.0032 0.0036 5,541,334 +0.00(+5.88%)
Sep 26, 2018 0.0040 0.0043 0.0034 0.0034 10,212,512 -0.00(-19.05%)
Sep 25, 2018 0.0040 0.0042 0.0037 0.0042 2,583,193 +0.00(+7.69%)
Sep 24, 2018 0.0040 0.0040 0.0036 0.0039 5,571,080 -0.00(-2.50%)
Sep 21, 2018 0.0039 0.0041 0.0037 0.0040 6,216,300 +0.00(+0.00%)
Sep 20, 2018 0.0040 0.0042 0.0038 0.0040 8,741,312 -0.00(-2.44%)
Sep 19, 2018 0.0045 0.0046 0.0038 0.0041 9,424,699 -0.00(-8.89%)
Sep 18, 2018 0.0045 0.0047 0.0041 0.0045 3,501,196 -0.00(-4.26%)
Sep 17, 2018 0.0046 0.0050 0.0043 0.0047 3,115,900 +0.00(+0.00%)
Sep 14, 2018 0.0049 0.0049 0.0043 0.0047 2,988,900 +0.00(+2.17%)
Sep 13, 2018 0.0045 0.0047 0.0044 0.0046 4,145,841 +0.00(+2.22%)
Sep 12, 2018 0.0043 0.0048 0.0043 0.0045 5,471,246 -0.00(-4.26%)
Sep 11, 2018 0.0046 0.0048 0.0043 0.0047 4,936,372 +0.00(+2.17%)
Sep 10, 2018 0.0055 0.0055 0.0045 0.0046 3,361,728 -0.00(-4.17%)
Sep 07, 2018 0.0048 0.0051 0.0045 0.0048 2,520,700 +0.00(+0.00%)
Sep 06, 2018 0.0046 0.0050 0.0044 0.0048 4,834,071 +0.00(+4.35%)
Sep 05, 2018 0.0047 0.0048 0.0043 0.0046 4,871,819 -0.00(-2.13%)
Sep 04, 2018 0.0051 0.0053 0.0046 0.0047 6,455,884 -0.00(-7.84%)
Aug 31, 2018 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Aug 30, 2018 0.0055 0.0058 0.0049 0.0052 10,951,120 -0.00(-5.45%)
Aug 29, 2018 0.0056 0.0061 0.0052 0.0055 10,712,055 +0.00(+1.85%)
Aug 28, 2018 0.0054 0.0056 0.0050 0.0054 7,858,421 +0.00(+3.85%)
Aug 27, 2018 0.0050 0.0056 0.0049 0.0052 12,003,855 +0.00(+4.00%)
Aug 24, 2018 0.0058 0.0060 0.0049 0.0050 10,748,700 -0.00(-15.25%)
Aug 23, 2018 0.0065 0.0066 0.0049 0.0059 14,672,423 -0.00(-4.84%)
Aug 22, 2018 0.0047 0.0065 0.0044 0.0062 17,974,450 +0.00(+31.91%)
Aug 21, 2018 0.0047 0.0049 0.0044 0.0047 3,247,470 +0.00(+0.00%)
Aug 20, 2018 0.0050 0.0050 0.0045 0.0047 4,167,082 -0.00(-6.00%)
Aug 17, 2018 0.0048 0.0050 0.0048 0.0050 1,493,700 +0.00(+4.17%)
Aug 16, 2018 0.0051 0.0051 0.0047 0.0048 2,032,352 -0.00(-4.00%)
Aug 15, 2018 0.0050 0.0050 0.0045 0.0050 992,785 +0.00(+0.00%)
Aug 14, 2018 0.0051 0.0051 0.0046 0.0050 600,220 -0.00(-1.96%)
Aug 13, 2018 0.0053 0.0057 0.0050 0.0051 1,697,259 -0.00(-3.77%)
Aug 10, 2018 0.0054 0.0054 0.0046 0.0053 1,638,900 -0.00(-1.85%)
Aug 09, 2018 0.0052 0.0056 0.0052 0.0054 597,823 -0.00(-3.57%)
Aug 08, 2018 0.0058 0.0058 0.0052 0.0056 981,596 +0.00(+1.82%)
Aug 07, 2018 0.0055 0.0056 0.0054 0.0055 2,044,595 -0.00(-1.79%)
Aug 06, 2018 0.0052 0.0057 0.0052 0.0056 2,156,197 +0.00(+5.66%)
Aug 03, 2018 0.0051 0.0053 0.0050 0.0053 1,414,300 +0.00(+3.92%)
Aug 02, 2018 0.0048 0.0052 0.0046 0.0051 1,422,064 -0.00(-1.92%)
Aug 01, 2018 0.0049 0.0052 0.0048 0.0052 1,706,321 +0.00(+6.12%)
Jul 31, 2018 0.0048 0.0051 0.0048 0.0049 1,265,784 -0.00(-2.00%)
Jul 30, 2018 0.0054 0.0055 0.0046 0.0050 8,365,715 -0.00(-7.41%)
Jul 27, 2018 0.0052 0.0056 0.0050 0.0054 3,274,000 +0.00(+3.85%)
Jul 26, 2018 0.0046 0.0055 0.0046 0.0052 10,189,289 +0.00(+18.18%)
Jul 25, 2018 0.0044 0.0049 0.0043 0.0044 5,172,267 -0.00(-2.22%)
Jul 24, 2018 0.0048 0.0051 0.0043 0.0045 8,452,642 -0.00(-6.25%)
Jul 23, 2018 0.0051 0.0051 0.0044 0.0048 6,467,600 -0.00(-4.00%)
Jul 20, 2018 0.0054 0.0054 0.0043 0.0050 5,921,866 -0.00(-3.85%)
Jul 19, 2018 0.0051 0.0054 0.0050 0.0052 8,761,192 +0.00(+0.00%)
Jul 18, 2018 0.0058 0.0058 0.0050 0.0052 12,051,476 -0.00(-7.14%)
Jul 17, 2018 0.0055 0.0057 0.0051 0.0056 5,109,250 -0.00(-3.45%)
Jul 16, 2018 0.0052 0.0058 0.0051 0.0058 3,755,195 +0.00(+7.41%)
Jul 13, 2018 0.0052 0.0060 0.0051 0.0054 6,384,532 +0.00(+0.00%)
Jul 12, 2018 0.0052 0.0055 0.0050 0.0054 8,382,965 +0.00(+3.85%)
Jul 11, 2018 0.0051 0.0058 0.0051 0.0052 5,569,719 +0.00(+1.96%)
Jul 10, 2018 0.0058 0.0058 0.0051 0.0051 6,604,719 -0.00(-11.30%)
Jul 09, 2018 0.0059 0.0061 0.0055 0.0057 6,148,363 -0.00(-2.54%)
Jul 06, 2018 0.0058 0.0062 0.0057 0.0059 3,291,153 +0.00(+0.00%)
Jul 05, 2018 0.0056 0.0060 0.0055 0.0059 3,697,853 +0.00(+5.36%)
Jul 03, 2018 0.0056 0.0056 0.0056 0 -0.00(-7.59%)
Jul 02, 2018 0.0062 0.0064 0.0056 0.0061 7,631,155 -0.00(-1.46%)
Jun 29, 2018 0.0059 0.0064 0.0059 0.0062 3,758,095 +0.00(+6.03%)
Jun 28, 2018 0.0058 0.0063 0.0055 0.0058 6,215,463 +0.00(+1.75%)
Jun 27, 2018 0.0062 0.0063 0.0056 0.0057 6,478,700 -0.00(-6.56%)
Jun 26, 2018 0.0063 0.0065 0.0059 0.0061 8,523,426 -0.00(-3.17%)
Jun 25, 2018 0.0065 0.0065 0.0061 0.0063 5,042,596 -0.00(-3.08%)
Jun 22, 2018 0.0068 0.0068 0.0059 0.0065 4,563,216 +0.00(+8.33%)
Jun 21, 2018 0.0069 0.0069 0.0058 0.0060 4,586,791 -0.00(-4.76%)
Jun 20, 2018 0.0062 0.0070 0.0058 0.0063 11,042,229 +0.00(+1.61%)
Jun 19, 2018 0.0075 0.0076 0.0060 0.0062 14,610,278 -0.00(-17.33%)
Jun 18, 2018 0.0072 0.0077 0.0069 0.0075 3,457,815 +0.00(+1.35%)
Jun 15, 2018 0.0074 0.0068 0.0074 2,987,698 +0.00(+0.00%)
Jun 14, 2018 0.0078 0.0078 0.0068 0.0074 3,363,347 -0.00(-3.90%)
Jun 13, 2018 0.0077 0.0077 0.0069 0.0077 5,359,731 +0.00(+1.32%)
Jun 12, 2018 0.0072 0.0077 0.0067 0.0076 2,987,152 +0.00(+4.11%)
Jun 11, 2018 0.0078 0.0078 0.0067 0.0073 15,004,085 -0.00(-3.95%)
Jun 08, 2018 0.0082 0.0082 0.0070 0.0076 8,856,635 -0.00(-5.59%)
Jun 07, 2018 0.0084 0.0084 0.0078 0.0080 1,502,753 -0.00(-0.62%)
Jun 06, 2018 0.0085 0.0085 0.0079 0.0081 3,140,328 -0.00(-2.41%)
Jun 05, 2018 0.0083 0.0084 0.0081 0.0083 830,229 +0.00(+1.22%)
Jun 04, 2018 0.0080 0.0086 0.0078 0.0082 6,278,755 -0.00(-3.53%)
Jun 01, 2018 0.0083 0.0086 0.0080 0.0085 1,816,572 +0.00(+0.00%)
May 31, 2018 0.0086 0.0086 0.0080 0.0085 3,416,405 +0.00(+1.19%)
May 30, 2018 0.0080 0.0086 0.0080 0.0084 3,127,215 +0.00(+1.20%)
May 29, 2018 0.0084 0.0088 0.0080 0.0083 3,953,877 -0.00(-1.19%)
May 25, 2018 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
May 24, 2018 0.0085 0.0090 0.0079 0.0084 12,495,868 -0.00(-5.62%)
May 23, 2018 0.0094 0.0094 0.0083 0.0089 3,177,204 -0.00(-1.11%)
May 22, 2018 0.0107 0.0107 0.0075 0.0090 16,400,571 -0.00(-11.76%)
May 21, 2018 0.0100 0.0110 0.0100 0.0102 5,456,275 +0.00(+4.08%)
May 18, 2018 0.0100 0.0100 0.0088 0.0098 4,190,163 +0.00(+4.26%)
May 17, 2018 0.0085 0.0100 0.0085 0.0094 3,759,692 +0.00(+4.44%)
May 16, 2018 0.0096 0.0096 0.0085 0.0090 6,358,080 -0.00(-2.17%)
May 15, 2018 0.0089 0.0095 0.0084 0.0092 7,171,635 +0.00(+2.22%)
May 14, 2018 0.0092 0.0092 0.0082 0.0090 4,483,226 +0.00(+0.00%)
May 11, 2018 0.0087 0.0091 0.0081 0.0090 6,202,508 +0.00(+9.76%)
May 10, 2018 0.0090 0.0090 0.0082 0.0082 3,028,000 -0.00(-4.65%)
May 09, 2018 0.0083 0.0092 0.0081 0.0086 6,603,594 -0.00(-2.27%)
May 08, 2018 0.0082 0.0090 0.0082 0.0088 7,473,912 -0.00(-3.30%)
May 07, 2018 0.0094 0.0105 0.0081 0.0091 3,407,756 -0.00(-4.21%)
May 04, 2018 0.0100 0.0100 0.0086 0.0095 1,697,265 -0.00(-1.04%)
May 03, 2018 0.0091 0.0098 0.0081 0.0096 7,696,881 +0.00(+7.87%)
May 02, 2018 0.0090 0.0093 0.0080 0.0089 11,012,238 +0.00(+4.71%)
May 01, 2018 0.0087 0.0087 0.0080 0.0085 5,382,423 -0.00(-2.30%)
Apr 30, 2018 0.0081 0.0090 0.0080 0.0087 6,495,561 +0.00(+2.35%)
Apr 27, 2018 0.0081 0.0085 0.0080 0.0085 11,332,232 +0.00(+1.19%)
Apr 26, 2018 0.0087 0.0087 0.0080 0.0084 6,252,134 -0.00(-3.45%)
Apr 25, 2018 0.0088 0.0092 0.0081 0.0087 4,584,874 +0.00(+0.00%)
Apr 24, 2018 0.0084 0.0087 0.0080 0.0087 11,387,424 +0.00(+0.00%)
Apr 23, 2018 0.0088 0.0091 0.0081 0.0087 7,949,980 -0.00(-1.14%)
Apr 20, 2018 0.0090 0.0090 0.0081 0.0088 6,970,406 -0.00(-2.22%)
Apr 19, 2018 0.0110 0.0110 0.0080 0.0090 16,281,125 -0.00(-16.67%)
Apr 18, 2018 0.0114 0.0114 0.0103 0.0108 2,569,697 -0.00(-5.26%)
Apr 17, 2018 0.0106 0.0114 0.0100 0.0114 13,025,032 +0.00(+11.76%)
Apr 16, 2018 0.0103 0.0107 0.0095 0.0102 7,384,686 +0.00(+2.00%)
Apr 13, 2018 0.0090 0.0100 0.0090 0.0100 3,239,044 +0.00(+11.11%)
Apr 12, 2018 0.0089 0.0100 0.0089 0.0090 4,211,519 +0.00(+1.12%)
Apr 11, 2018 0.0081 0.0091 0.0081 0.0089 3,911,826 +0.00(+4.71%)
Apr 10, 2018 0.0092 0.0092 0.0085 0.0085 1,658,849 -0.00(-6.59%)
Apr 09, 2018 0.0093 0.0093 0.0085 0.0091 761,614 +0.00(+1.11%)
Apr 06, 2018 0.0092 0.0095 0.0085 0.0090 1,271,825 +0.00(+0.22%)
Apr 05, 2018 0.0089 0.0092 0.0080 0.0090 2,580,883 -0.00(-0.22%)
Apr 04, 2018 0.0082 0.0092 0.0081 0.0090 5,218,190 -0.00(-2.17%)
Apr 03, 2018 0.0099 0.0099 0.0081 0.0092 8,639,828 -0.00(-5.15%)
Apr 02, 2018 0.0107 0.0114 0.0097 0.0097 3,063,377 -0.00(-11.01%)
Mar 29, 2018 0.0109 0.0109 0.0109 0 +0.00(+0.93%)
Mar 28, 2018 0.0104 0.0114 0.0100 0.0108 2,966,017 +0.00(+0.00%)
Mar 27, 2018 0.0093 0.0109 0.0090 0.0108 5,473,834 +0.00(+22.73%)
Mar 26, 2018 0.0091 0.0095 0.0088 0.0088 2,656,694 -0.00(-2.22%)
Mar 23, 2018 0.0091 0.0091 0.0082 0.0090 4,857,393 +0.00(+1.12%)
Mar 22, 2018 0.0089 0.0097 0.0082 0.0089 6,133,827 +0.00(+0.00%)
Mar 21, 2018 0.0083 0.0095 0.0079 0.0089 9,612,677 +0.00(+7.23%)
Mar 20, 2018 0.0088 0.0089 0.0083 0.0083 5,340,529 -0.00(-6.74%)
Mar 19, 2018 0.0093 0.0108 0.0085 0.0089 9,622,333 -0.00(-9.18%)
Mar 16, 2018 0.0095 0.0100 0.0090 0.0098 7,521,631 +0.00(+0.00%)
Mar 15, 2018 0.0110 0.0110 0.0090 0.0098 24,021,220 -0.00(-10.91%)
Mar 14, 2018 0.0113 0.0113 0.0108 0.0110 18,414,502 -0.00(-1.79%)
Mar 13, 2018 0.0120 0.0120 0.0109 0.0112 7,598,173 -0.00(-5.88%)
Mar 12, 2018 0.0111 0.0126 0.0111 0.0119 15,099,669 -0.00(-4.03%)
Mar 09, 2018 0.0114 0.0126 0.0110 0.0124 6,915,016 +0.00(+5.26%)
Mar 08, 2018 0.0111 0.0129 0.0109 0.0118 11,484,990 +0.00(+1.55%)
Mar 07, 2018 0.0107 0.0120 0.0105 0.0116 28,526,618 +0.00(+4.50%)
Mar 06, 2018 0.0110 0.0120 0.0106 0.0111 4,617,145 +0.00(+3.74%)
Mar 05, 2018 0.0120 0.0120 0.0102 0.0107 6,011,653 -0.00(-10.46%)
Mar 02, 2018 0.0135 0.0135 0.0100 0.0120 26,463,168 -0.00(-14.46%)
Mar 01, 2018 0.0163 0.0167 0.0127 0.0140 20,445,792 -0.00(-15.33%)
Feb 28, 2018 0.0150 0.0180 0.0145 0.0165 2,022,817 -0.00(-6.78%)
Feb 27, 2018 0.0173 0.0190 0.0150 0.0177 4,761,110 -0.00(-4.32%)
Feb 26, 2018 0.0173 0.0198 0.0173 0.0185 1,531,011 -0.00(-5.13%)
Feb 23, 2018 0.0199 0.0199 0.0185 0.0195 3,226,956 -0.00(-1.52%)
Feb 22, 2018 0.0192 0.0198 0.0183 0.0198 1,965,510 +0.00(+3.13%)
Feb 21, 2018 0.0200 0.0204 0.0185 0.0192 5,518,349 +0.00(+0.63%)
Feb 20, 2018 0.0205 0.0215 0.0183 0.0191 5,964,704 -0.00(-9.14%)
Feb 16, 2018 0.0210 0.0210 0.0210 0 +0.00(+11.70%)
Feb 15, 2018 0.0180 0.0190 0.0171 0.0188 4,350,000 +0.00(+5.03%)
Feb 14, 2018 0.0180 0.0164 0.0179 2,926,431 +0.00(+5.29%)
Feb 13, 2018 0.0163 0.0180 0.0161 0.0170 4,245,771 +0.00(+0.00%)
Feb 12, 2018 0.0175 0.0179 0.0160 0.0170 2,013,131 +0.00(+0.00%)
Feb 09, 2018 0.0180 0.0181 0.0159 0.0170 5,006,645 -0.00(-1.16%)
Feb 08, 2018 0.0165 0.0180 0.0160 0.0172 4,377,359 +0.00(+4.88%)
Feb 07, 2018 0.0160 0.0173 0.0160 0.0164 5,042,018 -0.00(-5.20%)
Feb 06, 2018 0.0199 0.0199 0.0160 0.0173 3,383,269 -0.00(-6.49%)
Feb 05, 2018 0.0187 0.0230 0.0168 0.0185 7,153,895 +0.00(+2.78%)
Feb 02, 2018 0.0195 0.0195 0.0140 0.0180 10,090,025 -0.00(-7.69%)
Feb 01, 2018 0.0229 0.0230 0.0190 0.0195 18,370,844 -0.00(-13.33%)
Jan 31, 2018 0.0235 0.0250 0.0205 0.0225 7,702,547 -0.00(-10.00%)
Jan 30, 2018 0.0290 0.0292 0.0210 0.0250 33,145,430 -0.00(-10.71%)
Jan 29, 2018 0.0188 0.0280 0.0188 0.0280 52,432,672 +0.01(+56.42%)
Jan 26, 2018 0.0173 0.0187 0.0160 0.0179 14,105,329 +0.00(+5.29%)
Jan 25, 2018 0.0148 0.0180 0.0148 0.0170 16,008,266 +0.00(+16.44%)
Jan 24, 2018 0.0140 0.0152 0.0124 0.0146 8,401,702 +0.00(+5.80%)
Jan 23, 2018 0.0115 0.0144 0.0109 0.0138 20,810,292 +0.00(+21.05%)
Jan 22, 2018 0.0120 0.0123 0.0107 0.0114 7,926,793 -0.00(-7.32%)
Jan 19, 2018 0.0114 0.0124 0.0110 0.0123 8,962,121 +0.00(+3.36%)
Jan 18, 2018 0.0123 0.0124 0.0114 0.0119 9,632,650 -0.00(-7.75%)
Jan 17, 2018 0.0129 0.0130 0.0114 0.0129 9,838,817 -0.00(-5.15%)
Jan 16, 2018 0.0147 0.0150 0.0138 0.0136 6,647,020 -0.00(-7.04%)
Jan 12, 2018 0.0146 0.0146 0.0146 0 +0.00(+0.90%)
Jan 11, 2018 0.0165 0.0165 0.0138 0.0145 8,082,801 -0.00(-12.65%)
Jan 10, 2018 0.0187 0.0187 0.0165 0.0166 5,826,653 -0.00(-7.78%)
Jan 09, 2018 0.0190 0.0190 0.0171 0.0180 5,120,427 +0.00(+0.00%)
Jan 08, 2018 0.0182 0.0198 0.0160 0.0180 7,311,513 +0.00(+10.43%)
Jan 05, 2018 0.0125 0.0168 0.0120 0.0163 12,344,068 +0.00(+18.12%)
Jan 04, 2018 0.0195 0.0202 0.0125 0.0138 21,816,812 -0.01(-31.00%)
Jan 03, 2018 0.0229 0.0230 0.0196 0.0200 10,096,815 -0.00(-9.91%)
Jan 02, 2018 0.0189 0.0229 0.0183 0.0222 12,249,473 +0.00(+8.82%)
Dec 29, 2017 0.0204 0.0204 0.0204 0 +0.00(+8.51%)
Dec 28, 2017 0.0154 0.0213 0.0142 0.0188 24,530,950 +0.00(+17.50%)
Dec 27, 2017 0.0172 0.0175 0.0150 0.0160 11,613,534 -0.00(-3.03%)
Dec 26, 2017 0.0151 0.0170 0.0132 0.0165 10,740,052 +0.00(+11.49%)
Dec 22, 2017 0.0137 0.0155 0.0125 0.0148 10,848,804 +0.00(+11.28%)
Dec 21, 2017 0.0120 0.0135 0.0112 0.0133 11,858,811 +0.00(+12.71%)
Dec 20, 2017 0.0117 0.0121 0.0108 0.0118 9,065,157 +0.00(+1.72%)
Dec 19, 2017 0.0105 0.0120 0.0100 0.0116 10,588,211 +0.00(+10.48%)
Dec 18, 2017 0.0092 0.0111 0.0092 0.0105 7,472,556 +0.00(+5.00%)
Dec 15, 2017 0.0100 0.0104 0.0087 0.0100 7,437,470 +0.00(+7.53%)
Dec 14, 2017 0.0103 0.0107 0.0088 0.0093 6,688,473 -0.00(-9.71%)
Dec 13, 2017 0.0103 0.0107 0.0087 0.0103 8,777,601 +0.00(+0.10%)
Dec 12, 2017 0.0095 0.0107 0.0092 0.0103 11,288,594 +0.00(+6.08%)
Dec 11, 2017 0.0093 0.0097 0.0085 0.0097 6,646,733 +0.00(+8.99%)
Dec 08, 2017 0.0092 0.0093 0.0083 0.0089 12,879,608 -0.00(-4.30%)
Dec 07, 2017 0.0086 0.0098 0.0085 0.0093 17,912,264 +0.00(+6.90%)
Dec 06, 2017 0.0083 0.0089 0.0075 0.0087 5,545,404 +0.00(+6.10%)
Dec 05, 2017 0.0087 0.0089 0.0075 0.0082 5,857,794 -0.00(-3.53%)
Dec 04, 2017 0.0071 0.0090 0.0065 0.0085 19,800,408 +0.00(+19.89%)
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.