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

Apt Systems Inc (OP: APTY )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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 (%)
Dec 31, 2021 0.0139 0.0145 0.0129 0.0130 11,795,609 -0.00(-7.14%)
Dec 30, 2021 0.0137 0.0142 0.0128 0.0140 13,431,648 +0.00(+3.70%)
Dec 29, 2021 0.0135 0.0145 0.0133 0.0135 8,652,313 -0.00(-0.74%)
Dec 28, 2021 0.0140 0.0145 0.0127 0.0136 10,724,488 -0.00(-2.86%)
Dec 27, 2021 0.0130 0.0144 0.0125 0.0140 7,467,921 +0.00(+10.24%)
Dec 23, 2021 0.0135 0.0140 0.0121 0.0127 9,896,839 -0.00(-9.29%)
Dec 22, 2021 0.0138 0.0143 0.0125 0.0140 7,345,668 +0.00(+3.70%)
Dec 21, 2021 0.0145 0.0154 0.0126 0.0135 13,622,698 -0.00(-6.90%)
Dec 20, 2021 0.0142 0.0152 0.0136 0.0145 16,319,577 +0.00(+2.11%)
Dec 17, 2021 0.0110 0.0142 0.0101 0.0142 46,282,812 +0.00(+30.28%)
Dec 16, 2021 0.0135 0.0135 0.0100 0.0109 21,379,288 -0.00(-2.68%)
Dec 15, 2021 0.0127 0.0127 0.0108 0.0112 22,713,114 -0.00(-11.11%)
Dec 14, 2021 0.0127 0.0136 0.0120 0.0126 7,711,360 -0.00(-0.79%)
Dec 13, 2021 0.0135 0.0137 0.0120 0.0127 5,563,992 -0.00(-2.31%)
Dec 10, 2021 0.0139 0.0139 0.0110 0.0130 6,796,209 -0.00(-5.80%)
Dec 09, 2021 0.0130 0.0142 0.0124 0.0138 11,077,033 +0.00(+8.66%)
Dec 08, 2021 0.0125 0.0130 0.0110 0.0127 12,921,719 +0.00(+11.40%)
Dec 07, 2021 0.0106 0.0125 0.0103 0.0114 9,326,414 +0.00(+12.87%)
Dec 06, 2021 0.0122 0.0125 0.0100 0.0101 28,550,416 -0.00(-19.20%)
Dec 03, 2021 0.0135 0.0151 0.0124 0.0125 9,116,447 -0.00(-3.85%)
Dec 02, 2021 0.0140 0.0148 0.0120 0.0130 19,869,278 -0.00(-6.47%)
Dec 01, 2021 0.0170 0.0170 0.0126 0.0139 54,579,188 -0.00(-14.20%)
Nov 30, 2021 0.0165 0.0198 0.0145 0.0162 26,403,388 -0.00(-1.22%)
Nov 29, 2021 0.0167 0.0172 0.0155 0.0164 14,957,603 -0.00(-2.38%)
Nov 26, 2021 0.0165 0.0174 0.0165 0.0168 6,712,823 -0.00(-2.89%)
Nov 24, 2021 0.0172 0.0177 0.0160 0.0173 4,460,939 +0.00(+1.17%)
Nov 23, 2021 0.0145 0.0179 0.0145 0.0171 21,314,988 +0.00(+17.93%)
Nov 22, 2021 0.0183 0.0192 0.0145 0.0145 17,884,950 -0.00(-17.14%)
Nov 19, 2021 0.0190 0.0196 0.0170 0.0175 18,439,092 -0.00(-7.89%)
Nov 18, 2021 0.0194 0.0194 0.0188 0.0190 17,922,022 -0.00(-1.55%)
Nov 17, 2021 0.0196 0.0216 0.0180 0.0193 16,670,198 -0.00(-1.03%)
Nov 16, 2021 0.0185 0.0195 0.0174 0.0195 18,140,456 +0.00(+7.14%)
Nov 15, 2021 0.0170 0.0194 0.0170 0.0182 23,580,396 +0.00(+11.66%)
Nov 12, 2021 0.0144 0.0165 0.0140 0.0163 21,345,708 +0.00(+13.99%)
Nov 11, 2021 0.0140 0.0150 0.0138 0.0143 9,295,409 +0.00(+2.14%)
Nov 10, 2021 0.0163 0.0135 0.0140 27,801,660 -0.00(-14.63%)
Nov 09, 2021 0.0170 0.0174 0.0156 0.0164 13,370,092 -0.00(-3.53%)
Nov 08, 2021 0.0178 0.0180 0.0162 0.0170 11,186,372 -0.00(-2.30%)
Nov 05, 2021 0.0175 0.0175 0.0150 0.0174 12,178,639 +0.00(+4.19%)
Nov 04, 2021 0.0160 0.0170 0.0152 0.0167 12,390,735 -0.00(-0.60%)
Nov 03, 2021 0.0150 0.0183 0.0141 0.0168 23,481,596 +0.00(+19.15%)
Nov 02, 2021 0.0158 0.0170 0.0121 0.0141 73,027,128 -0.00(-11.32%)
Nov 01, 2021 0.0174 0.0190 0.0140 0.0159 25,149,652 -0.00(-10.67%)
Oct 29, 2021 0.0165 0.0207 0.0165 0.0178 21,187,748 -0.00(-1.11%)
Oct 28, 2021 0.0193 0.0205 0.0172 0.0180 28,254,452 -0.00(-7.22%)
Oct 27, 2021 0.0200 0.0218 0.0190 0.0194 25,689,188 -0.00(-4.90%)
Oct 26, 2021 0.0223 0.0204 43,419,088 -0.00(-11.69%)
Oct 25, 2021 0.0228 0.0250 0.0203 0.0231 30,031,744 +0.00(+0.00%)
Oct 22, 2021 0.0271 0.0271 0.0230 0.0231 31,746,712 -0.00(-12.83%)
Oct 21, 2021 0.0279 0.0280 0.0250 0.0265 23,592,924 -0.00(-2.21%)
Oct 20, 2021 0.0277 0.0294 0.0250 0.0271 13,814,759 -0.00(-2.87%)
Oct 19, 2021 0.0290 0.0297 0.0255 0.0279 23,734,730 -0.00(-5.10%)
Oct 18, 2021 0.0293 0.0297 0.0271 0.0294 17,799,808 +0.00(+8.89%)
Oct 15, 2021 0.0263 0.0287 0.0261 0.0270 23,179,120 +0.00(+3.05%)
Oct 14, 2021 0.0229 0.0289 0.0210 0.0262 53,391,592 +0.00(+19.63%)
Oct 13, 2021 0.0210 0.0224 0.0180 0.0219 31,773,612 +0.00(+0.46%)
Oct 12, 2021 0.0213 0.0229 0.0210 0.0218 16,651,864 +0.00(+1.87%)
Oct 11, 2021 0.0204 0.0215 0.0199 0.0214 20,231,088 +0.00(+8.08%)
Oct 08, 2021 0.0200 0.0200 0.0179 0.0198 12,783,197 +0.00(+5.32%)
Oct 07, 2021 0.0189 0.0198 0.0180 0.0188 12,453,130 +0.00(+1.08%)
Oct 06, 2021 0.0197 0.0197 0.0169 0.0186 25,650,366 -0.00(-4.62%)
Oct 05, 2021 0.0218 0.0218 0.0176 0.0195 41,933,604 -0.00(-8.88%)
Oct 04, 2021 0.0170 0.0215 0.0162 0.0214 93,692,576 +0.00(+30.49%)
Oct 01, 2021 0.0173 0.0173 0.0160 0.0164 13,161,003 -0.00(-0.61%)
Sep 30, 2021 0.0160 0.0175 0.0160 0.0165 23,050,360 -0.00(-0.60%)
Sep 29, 2021 0.0175 0.0177 0.0147 0.0166 16,049,267 +0.00(+1.22%)
Sep 28, 2021 0.0159 0.0173 0.0157 0.0164 11,967,987 -0.00(-1.80%)
Sep 27, 2021 0.0174 0.0174 0.0160 0.0167 18,404,712 +0.00(+1.21%)
Sep 24, 2021 0.0160 0.0185 0.0156 0.0165 29,836,492 +0.00(+7.14%)
Sep 23, 2021 0.0150 0.0169 0.0140 0.0154 30,568,144 +0.00(+3.36%)
Sep 22, 2021 0.0170 0.0180 0.0125 0.0149 60,936,780 -0.00(-9.15%)
Sep 21, 2021 0.0164 0.0179 0.0141 0.0164 23,418,088 +0.00(+7.19%)
Sep 20, 2021 0.0179 0.0180 0.0141 0.0153 44,174,204 -0.00(-15.00%)
Sep 17, 2021 0.0176 0.0182 0.0165 0.0180 10,384,968 +0.00(+2.27%)
Sep 16, 2021 0.0180 0.0182 0.0159 0.0176 14,689,548 +0.00(+0.00%)
Sep 15, 2021 0.0175 0.0186 0.0150 0.0176 21,726,002 +0.00(+2.92%)
Sep 14, 2021 0.0160 0.0176 0.0150 0.0171 19,819,124 +0.00(+7.55%)
Sep 13, 2021 0.0158 0.0160 0.0136 0.0159 26,909,336 +0.00(+11.97%)
Sep 10, 2021 0.0145 0.0145 0.0130 0.0142 11,243,357 +0.00(+4.41%)
Sep 09, 2021 0.0131 0.0149 0.0122 0.0136 14,798,480 +0.00(+1.49%)
Sep 08, 2021 0.0144 0.0158 0.0134 0.0134 9,220,617 -0.00(-10.67%)
Sep 07, 2021 0.0146 0.0160 0.0139 0.0150 8,944,266 -0.00(-3.85%)
Sep 03, 2021 0.0150 0.0160 0.0132 0.0156 23,664,868 +0.00(+0.00%)
Sep 02, 2021 0.0154 0.0159 0.0120 0.0156 20,643,826 +0.00(+0.65%)
Sep 01, 2021 0.0120 0.0167 0.0120 0.0155 75,036,704 +0.00(+30.25%)
Aug 31, 2021 0.0129 0.0140 0.0102 0.0119 6,452,380 -0.00(-0.83%)
Aug 30, 2021 0.0117 0.0142 0.0110 0.0120 12,583,707 -0.00(-6.98%)
Aug 27, 2021 0.0114 0.0138 0.0114 0.0129 24,238,584 +0.00(+14.16%)
Aug 26, 2021 0.0111 0.0121 0.0105 0.0113 12,495,716 +0.00(+0.89%)
Aug 25, 2021 0.0115 0.0119 0.0110 0.0112 9,287,890 -0.00(-2.61%)
Aug 24, 2021 0.0118 0.0126 0.0113 0.0115 6,962,044 -0.00(-3.36%)
Aug 23, 2021 0.0119 0.0124 0.0110 0.0119 12,926,557 -0.00(-4.03%)
Aug 20, 2021 0.0109 0.0130 0.0109 0.0124 21,538,300 +0.00(+3.33%)
Aug 19, 2021 0.0100 0.0129 0.0100 0.0120 28,748,136 +0.00(+11.11%)
Aug 18, 2021 0.0120 0.0125 0.0100 0.0108 17,955,348 -0.00(-8.47%)
Aug 17, 2021 0.0130 0.0130 0.0115 0.0118 11,327,415 -0.00(-6.35%)
Aug 16, 2021 0.0133 0.0134 0.0116 0.0126 13,108,078 +0.00(+1.61%)
Aug 13, 2021 0.0128 0.0140 0.0115 0.0124 18,357,888 -0.00(-5.34%)
Aug 12, 2021 0.0114 0.0147 0.0110 0.0131 27,874,864 +0.00(+14.91%)
Aug 11, 2021 0.0101 0.0114 0.0101 0.0114 20,123,224 +0.00(+0.88%)
Aug 10, 2021 0.0119 0.0119 0.0099 0.0113 18,966,380 -0.00(-2.59%)
Aug 09, 2021 0.0120 0.0120 0.0108 0.0116 23,907,242 -0.00(-3.33%)
Aug 06, 2021 0.0091 0.0120 0.0091 0.0120 65,934,648 +0.00(+11.11%)
Aug 05, 2021 0.0110 0.0110 0.0091 0.0108 25,813,480 -0.00(-1.82%)
Aug 04, 2021 0.0117 0.0117 0.0098 0.0110 18,806,778 -0.00(-5.98%)
Aug 03, 2021 0.0120 0.0120 0.0092 0.0117 16,869,902 +0.00(+6.36%)
Aug 02, 2021 0.0111 0.0120 0.0096 0.0110 21,805,112 -0.00(-4.35%)
Jul 30, 2021 0.0099 0.0115 0.0086 0.0115 38,765,484 +0.00(+16.16%)
Jul 29, 2021 0.0075 0.0110 0.0066 0.0099 119,404,360 +0.00(+30.26%)
Jul 28, 2021 0.0088 0.0096 0.0073 0.0076 104,139,984 -0.00(-20.83%)
Jul 27, 2021 0.0109 0.0113 0.0090 0.0096 68,296,464 -0.00(-11.93%)
Jul 26, 2021 0.0110 0.0115 0.0108 0.0109 32,751,106 -0.00(-0.91%)
Jul 23, 2021 0.0110 0.0118 0.0108 0.0110 35,763,376 -0.00(-3.51%)
Jul 22, 2021 0.0112 0.0120 0.0109 0.0114 17,517,494 +0.00(+1.79%)
Jul 21, 2021 0.0111 0.0123 0.0109 0.0112 25,528,304 +0.00(+0.90%)
Jul 20, 2021 0.0128 0.0128 0.0110 0.0111 22,280,360 -0.00(-12.60%)
Jul 19, 2021 0.0135 0.0139 0.0110 0.0127 42,767,728 -0.00(-2.31%)
Jul 16, 2021 0.0127 0.0130 0.0108 0.0130 36,873,360 +0.00(+13.04%)
Jul 15, 2021 0.0122 0.0136 0.0110 0.0115 93,889,520 -0.00(-8.00%)
Jul 14, 2021 0.0131 0.0140 0.0120 0.0125 86,173,560 -0.00(-10.71%)
Jul 13, 2021 0.0155 0.0160 0.0119 0.0140 157,211,392 -0.00(-15.15%)
Jul 12, 2021 0.0185 0.0190 0.0150 0.0165 62,910,532 -0.00(-9.84%)
Jul 09, 2021 0.0192 0.0200 0.0146 0.0183 46,310,620 -0.00(-4.69%)
Jul 08, 2021 0.0245 0.0245 0.0186 0.0192 54,628,024 -0.00(-12.33%)
Jul 07, 2021 0.0206 0.0232 0.0178 0.0219 81,849,648 +0.00(+6.31%)
Jul 06, 2021 0.0189 0.0256 0.0187 0.0206 175,206,016 +0.00(+18.39%)
Jul 02, 2021 0.0165 0.0189 0.0150 0.0174 101,444,704 +0.00(+12.99%)
Jul 01, 2021 0.0141 0.0168 0.0130 0.0154 96,265,176 +0.00(+12.41%)
Jun 30, 2021 0.0149 0.0150 0.0117 0.0137 72,236,232 -0.00(-4.20%)
Jun 29, 2021 0.0119 0.0152 0.0109 0.0143 104,937,376 +0.00(+20.17%)
Jun 28, 2021 0.0103 0.0127 0.0101 0.0119 85,740,656 +0.00(+14.42%)
Jun 25, 2021 0.0119 0.0119 0.0096 0.0104 71,313,904 -0.00(-2.80%)
Jun 24, 2021 0.0095 0.0119 0.0083 0.0107 94,087,552 +0.00(+15.05%)
Jun 23, 2021 0.0124 0.0124 0.0085 0.0093 104,653,848 -0.00(-15.45%)
Jun 22, 2021 0.0105 0.0139 0.0102 0.0110 144,344,944 -0.00(-3.51%)
Jun 21, 2021 0.0093 0.0129 0.0085 0.0114 245,980,864 +0.00(+44.30%)
Jun 18, 2021 0.0096 0.0123 0.0076 0.0079 241,465,600 -0.00(-19.39%)
Jun 17, 2021 0.0149 0.0174 0.0091 0.0098 389,817,344 -0.01(-37.18%)
Jun 16, 2021 0.0149 0.0185 0.0124 0.0156 263,629,792 +0.00(+6.12%)
Jun 15, 2021 0.0111 0.0148 0.0101 0.0147 209,446,800 +0.00(+24.58%)
Jun 14, 2021 0.0098 0.0133 0.0092 0.0118 449,326,688 +0.00(+19.19%)
Jun 11, 2021 0.0079 0.0099 0.0076 0.0099 338,943,936 +0.00(+33.78%)
Jun 10, 2021 0.0038 0.0074 0.0037 0.0074 266,837,808 +0.00(+100.00%)
Jun 09, 2021 0.0032 0.0039 0.0031 0.0037 37,534,720 +0.00(+2.78%)
Jun 08, 2021 0.0038 0.0038 0.0030 0.0036 88,456,728 -0.00(-2.70%)
Jun 07, 2021 0.0031 0.0040 0.0030 0.0037 206,234,960 +0.00(+32.14%)
Jun 04, 2021 0.0020 0.0031 0.0020 0.0028 194,070,320 +0.00(+47.37%)
Jun 03, 2021 0.0020 0.0020 0.0018 0.0019 14,207,320 -0.00(-5.00%)
Jun 02, 2021 0.0018 0.0020 0.0016 0.0020 52,221,388 +0.00(+11.11%)
Jun 01, 2021 0.0019 0.0021 0.0018 0.0018 53,682,220 +0.00(+0.00%)
May 28, 2021 0.0019 0.0020 0.0016 0.0018 12,060,384 +0.00(+5.88%)
May 27, 2021 0.0018 0.0018 0.0016 0.0017 23,113,248 +0.00(+0.00%)
May 26, 2021 0.0015 0.0020 0.0014 0.0017 66,603,388 +0.00(+13.33%)
May 25, 2021 0.0016 0.0016 0.0014 0.0015 7,000,056 +0.00(+0.00%)
May 24, 2021 0.0016 0.0016 0.0014 0.0015 8,468,418 -0.00(-6.25%)
May 21, 2021 0.0016 0.0017 0.0015 0.0016 11,832,027 +0.00(+0.00%)
May 20, 2021 0.0014 0.0016 0.0014 0.0016 10,836,627 +0.00(+6.67%)
May 19, 2021 0.0015 0.0015 0.0014 0.0015 15,214,380 +0.00(+0.00%)
May 18, 2021 0.0014 0.0015 0.0013 0.0015 4,066,595 +0.00(+0.00%)
May 17, 2021 0.0014 0.0015 0.0014 0.0015 3,206,587 +0.00(+7.14%)
May 14, 2021 0.0013 0.0015 0.0013 0.0014 10,170,568 -0.00(-6.67%)
May 13, 2021 0.0015 0.0015 0.0014 0.0015 8,516,708 +0.00(+0.00%)
May 12, 2021 0.0015 0.0015 0.0013 0.0015 25,070,764 +0.00(+0.00%)
May 11, 2021 0.0014 0.0015 0.0013 0.0015 20,002,868 +0.00(+7.14%)
May 10, 2021 0.0016 0.0017 0.0014 0.0014 14,224,102 -0.00(-6.67%)
May 07, 2021 0.0016 0.0017 0.0015 0.0015 9,110,698 -0.00(-6.25%)
May 06, 2021 0.0016 0.0018 0.0015 0.0016 3,518,341 +0.00(+6.67%)
May 05, 2021 0.0016 0.0018 0.0015 0.0015 4,323,654 -0.00(-6.25%)
May 04, 2021 0.0016 0.0018 0.0015 0.0016 13,005,916 -0.00(-5.88%)
May 03, 2021 0.0015 0.0019 0.0015 0.0017 5,665,879 +0.00(+0.00%)
Apr 30, 2021 0.0019 0.0019 0.0015 0.0017 18,520,600 -0.00(-10.53%)
Apr 29, 2021 0.0020 0.0020 0.0016 0.0019 6,741,635 +0.00(+5.56%)
Apr 28, 2021 0.0018 0.0020 0.0018 0.0018 4,222,865 +0.00(+0.00%)
Apr 27, 2021 0.0022 0.0022 0.0018 0.0018 12,805,534 -0.00(-10.00%)
Apr 26, 2021 0.0017 0.0024 0.0015 0.0020 61,559,760 +0.00(+17.65%)
Apr 23, 2021 0.0016 0.0018 0.0015 0.0017 24,422,200 +0.00(+6.25%)
Apr 22, 2021 0.0016 0.0017 0.0015 0.0016 10,331,142 +0.00(+14.29%)
Apr 21, 2021 0.0014 0.0015 0.0013 0.0014 8,100,458 +0.00(+7.69%)
Apr 20, 2021 0.0014 0.0015 0.0012 0.0013 16,733,480 -0.00(-7.14%)
Apr 19, 2021 0.0015 0.0016 0.0014 0.0014 7,433,118 -0.00(-6.67%)
Apr 16, 2021 0.0015 0.0015 0.0014 0.0015 19,622,000 +0.00(+0.00%)
Apr 15, 2021 0.0015 0.0015 0.0014 0.0015 12,568,294 +0.00(+0.00%)
Apr 14, 2021 0.0015 0.0016 0.0014 0.0015 48,200,876 +0.00(+0.00%)
Apr 13, 2021 0.0018 0.0018 0.0015 0.0015 31,736,560 -0.00(-6.25%)
Apr 12, 2021 0.0017 0.0018 0.0015 0.0016 17,259,316 -0.00(-5.88%)
Apr 09, 2021 0.0019 0.0019 0.0017 0.0017 4,791,000 +0.00(+0.00%)
Apr 08, 2021 0.0018 0.0019 0.0016 0.0017 19,848,606 +0.00(+6.25%)
Apr 07, 2021 0.0015 0.0020 0.0015 0.0016 49,690,348 +0.00(+0.00%)
Apr 06, 2021 0.0016 0.0018 0.0014 0.0016 64,578,512 +0.00(+0.00%)
Apr 05, 2021 0.0020 0.0020 0.0015 0.0016 45,840,720 -0.00(-15.79%)
Apr 01, 2021 0.0020 0.0023 0.0018 0.0019 20,599,300 -0.00(-5.00%)
Mar 31, 2021 0.0018 0.0020 0.0017 0.0020 10,161,755 +0.00(+0.00%)
Mar 30, 2021 0.0019 0.0021 0.0017 0.0020 14,270,673 +0.00(+0.00%)
Mar 29, 2021 0.0020 0.0022 0.0017 0.0020 18,148,006 +0.00(+5.26%)
Mar 26, 2021 0.0019 0.0022 0.0018 0.0019 23,428,402 -0.00(-9.52%)
Mar 25, 2021 0.0021 0.0023 0.0018 0.0021 22,523,998 +0.00(+0.00%)
Mar 24, 2021 0.0021 0.0024 0.0021 0.0021 27,162,204 -0.00(-8.70%)
Mar 23, 2021 0.0023 0.0025 0.0021 0.0023 29,519,468 +0.00(+0.00%)
Mar 22, 2021 0.0024 0.0024 0.0022 0.0023 23,071,368 +0.00(+4.55%)
Mar 19, 2021 0.0019 0.0024 0.0019 0.0022 38,129,900 +0.00(+15.79%)
Mar 18, 2021 0.0019 0.0022 0.0018 0.0019 24,021,936 -0.00(-9.52%)
Mar 17, 2021 0.0023 0.0024 0.0018 0.0021 63,898,296 -0.00(-8.70%)
Mar 16, 2021 0.0026 0.0027 0.0017 0.0023 123,847,184 -0.00(-11.54%)
Mar 15, 2021 0.0026 0.0028 0.0023 0.0026 38,496,016 -0.00(-7.14%)
Mar 12, 2021 0.0026 0.0029 0.0026 0.0028 10,271,200 +0.00(+3.70%)
Mar 11, 2021 0.0029 0.0032 0.0026 0.0027 23,036,844 -0.00(-6.90%)
Mar 10, 2021 0.0030 0.0032 0.0026 0.0029 32,797,340 -0.00(-3.33%)
Mar 09, 2021 0.0032 0.0036 0.0027 0.0030 21,787,860 +0.00(+3.45%)
Mar 08, 2021 0.0027 0.0042 0.0025 0.0029 106,868,376 +0.00(+45.00%)
Mar 05, 2021 0.0014 0.0021 0.0012 0.0020 68,262,600 +0.00(+17.65%)
Mar 04, 2021 0.0025 0.0026 0.0012 0.0017 84,738,720 -0.00(-32.00%)
Mar 03, 2021 0.0031 0.0032 0.0020 0.0025 58,347,912 -0.00(-19.35%)
Mar 02, 2021 0.0038 0.0038 0.0028 0.0031 83,212,936 -0.00(-8.82%)
Mar 01, 2021 0.0045 0.0046 0.0029 0.0034 59,305,776 -0.00(-17.07%)
Feb 26, 2021 0.0040 0.0042 0.0030 0.0041 45,450,496 +0.00(+7.89%)
Feb 25, 2021 0.0040 0.0050 0.0035 0.0038 74,611,904 -0.00(-19.15%)
Feb 24, 2021 0.0043 0.0052 0.0035 0.0047 94,970,440 +0.00(+34.29%)
Feb 23, 2021 0.0033 0.0050 0.0015 0.0035 238,458,272 +0.00(+34.62%)
Feb 22, 2021 0.0030 0.0030 0.0022 0.0026 45,602,212 -0.00(-10.34%)
Feb 19, 2021 0.0030 0.0034 0.0027 0.0029 48,450,200 -0.00(-3.33%)
Feb 18, 2021 0.0034 0.0035 0.0028 0.0030 17,931,956 -0.00(-6.25%)
Feb 17, 2021 0.0033 0.0036 0.0028 0.0032 22,268,992 -0.00(-8.57%)
Feb 16, 2021 0.0028 0.0036 0.0027 0.0035 45,091,612 +0.00(+29.63%)
Feb 12, 2021 0.0029 0.0032 0.0025 0.0027 31,745,500 -0.00(-6.90%)
Feb 11, 2021 0.0040 0.0040 0.0026 0.0029 65,741,588 -0.00(-3.33%)
Feb 10, 2021 0.0031 0.0034 0.0021 0.0030 69,853,328 -0.00(-3.23%)
Feb 09, 2021 0.0035 0.0039 0.0023 0.0031 91,617,304 -0.00(-8.82%)
Feb 08, 2021 0.0026 0.0039 0.0023 0.0034 106,701,760 +0.00(+41.67%)
Feb 05, 2021 0.0024 0.0027 0.0019 0.0024 78,628,000 +0.00(+9.09%)
Feb 04, 2021 0.0018 0.0025 0.0017 0.0022 64,578,664 +0.00(+22.22%)
Feb 03, 2021 0.0015 0.0020 0.0015 0.0018 86,219,944 +0.00(+20.00%)
Feb 02, 2021 0.0014 0.0016 0.0011 0.0015 50,987,904 +0.00(+15.38%)
Feb 01, 2021 0.0011 0.0013 0.0010 0.0013 53,820,752 +0.00(+18.18%)
Jan 29, 2021 0.0014 0.0015 0.0010 0.0011 75,708,096 -0.00(-15.38%)
Jan 28, 2021 0.0018 0.0018 0.0010 0.0013 118,313,000 -0.00(-23.53%)
Jan 27, 2021 0.0012 0.0020 0.0010 0.0017 195,587,952 +0.00(+41.67%)
Jan 26, 2021 0.0012 0.0013 0.0010 0.0012 86,927,488 +0.00(+0.00%)
Jan 25, 2021 0.0009 0.0012 0.0008 0.0012 119,267,712 +0.00(+50.00%)
Jan 22, 2021 0.0007 0.0009 0.0007 0.0008 75,083,000 +0.00(+14.29%)
Jan 21, 2021 0.0008 0.0009 0.0007 0.0007 89,430,816 -0.00(-12.50%)
Jan 20, 2021 0.0006 0.0008 0.0005 0.0008 55,571,124 +0.00(+33.33%)
Jan 19, 2021 0.0006 0.0008 0.0005 0.0006 54,350,504 -0.00(-14.29%)
Jan 15, 2021 0.0007 0.0008 0.0006 0.0007 85,221,904 +0.00(+0.00%)
Jan 14, 2021 0.0005 0.0008 0.0005 0.0007 194,389,344 +0.00(+40.00%)
Jan 13, 2021 0.0005 0.0006 0.0004 0.0005 30,072,788 +0.00(+0.00%)
Jan 12, 2021 0.0006 0.0006 0.0004 0.0005 68,025,472 -0.00(-16.67%)
Jan 11, 2021 0.0006 0.0006 0.0005 0.0006 60,535,156 +0.00(+20.00%)
Jan 08, 2021 0.0005 0.0006 0.0005 0.0005 21,618,798 -0.00(-16.67%)
Jan 07, 2021 0.0006 0.0007 0.0005 0.0006 67,178,384 +0.00(+0.00%)
Jan 06, 2021 0.0007 0.0007 0.0006 0.0006 89,108,728 -0.00(-14.29%)
Jan 05, 2021 0.0008 0.0008 0.0006 0.0007 110,888,816 +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.