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

Innerscope Advertising Agency Inc (OP: INND )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2019 0.0010 0.0012 0.0010 0.0012 4,188,400 +0.00(+20.00%)
Dec 30, 2019 0.0009 0.0011 0.0009 0.0010 2,993,570 +0.00(+0.00%)
Dec 27, 2019 0.0012 0.0012 0.0010 0.0010 12,678,101 -0.00(-16.67%)
Dec 26, 2019 0.0010 0.0012 0.0010 0.0012 7,696,848 +0.00(+20.00%)
Dec 24, 2019 0.0011 0.0011 0.0009 0.0010 10,593,800 -0.00(-9.09%)
Dec 23, 2019 0.0013 0.0013 0.0011 0.0011 14,688,747 -0.00(-15.38%)
Dec 20, 2019 0.0012 0.0013 0.0012 0.0013 6,204,200 +0.00(+0.00%)
Dec 19, 2019 0.0013 0.0015 0.0012 0.0013 8,912,249 -0.00(-7.14%)
Dec 18, 2019 0.0014 0.0016 0.0013 0.0014 15,958,434 +0.00(+0.00%)
Dec 17, 2019 0.0015 0.0015 0.0012 0.0014 9,809,237 +0.00(+0.00%)
Dec 16, 2019 0.0016 0.0016 0.0013 0.0014 3,506,330 -0.00(-12.50%)
Dec 13, 2019 0.0015 0.0016 0.0013 0.0016 10,095,500 +0.00(+14.29%)
Dec 12, 2019 0.0014 0.0015 0.0013 0.0014 3,576,475 +0.00(+7.69%)
Dec 11, 2019 0.0013 0.0015 0.0013 0.0013 5,950,507 -0.00(-13.33%)
Dec 10, 2019 0.0018 0.0018 0.0013 0.0015 6,263,345 -0.00(-16.67%)
Dec 09, 2019 0.0018 0.0019 0.0013 0.0018 7,001,212 +0.00(+28.57%)
Dec 06, 2019 0.0016 0.0016 0.0013 0.0014 6,509,300 -0.00(-22.22%)
Dec 05, 2019 0.0012 0.0021 0.0012 0.0018 12,428,541 +0.00(+38.46%)
Dec 04, 2019 0.0014 0.0016 0.0013 0.0013 4,345,326 +0.00(+0.00%)
Dec 03, 2019 0.0015 0.0016 0.0013 0.0013 1,873,748 -0.00(-7.14%)
Dec 02, 2019 0.0015 0.0018 0.0012 0.0014 7,691,704 -0.00(-22.22%)
Nov 29, 2019 0.0019 0.0022 0.0015 0.0018 4,526,500 +0.00(+0.00%)
Nov 27, 2019 0.0020 0.0020 0.0016 0.0018 3,058,100 -0.00(-10.00%)
Nov 26, 2019 0.0021 0.0025 0.0014 0.0020 16,305,070 -0.00(-33.33%)
Nov 25, 2019 0.0028 0.0030 0.0025 0.0030 2,750,399 +0.00(+3.45%)
Nov 22, 2019 0.0029 0.0033 0.0028 0.0029 1,918,600 +0.00(+0.00%)
Nov 21, 2019 0.0027 0.0030 0.0025 0.0029 2,814,316 +0.00(+7.41%)
Nov 20, 2019 0.0025 0.0029 0.0024 0.0027 1,980,190 -0.00(-3.57%)
Nov 19, 2019 0.0025 0.0029 0.0025 0.0028 2,259,905 +0.00(+12.00%)
Nov 18, 2019 0.0029 0.0029 0.0025 0.0025 4,310,995 -0.00(-13.79%)
Nov 15, 2019 0.0030 0.0032 0.0027 0.0029 4,600,000 +0.00(+3.57%)
Nov 14, 2019 0.0028 0.0039 0.0027 0.0028 4,836,498 -0.00(-6.67%)
Nov 13, 2019 0.0033 0.0033 0.0028 0.0030 1,892,363 +0.00(+3.45%)
Nov 12, 2019 0.0048 0.0048 0.0029 0.0029 2,247,573 -0.00(-9.38%)
Nov 11, 2019 0.0034 0.0034 0.0030 0.0032 3,119,510 -0.00(-5.88%)
Nov 08, 2019 0.0038 0.0040 0.0033 0.0034 2,153,300 -0.00(-12.82%)
Nov 07, 2019 0.0039 0.0045 0.0032 0.0039 3,779,483 +0.00(+2.63%)
Nov 06, 2019 0.0048 0.0048 0.0028 0.0038 3,828,889 +0.00(+8.57%)
Nov 05, 2019 0.0046 0.0046 0.0031 0.0035 1,849,067 -0.00(-12.50%)
Nov 04, 2019 0.0055 0.0055 0.0030 0.0040 3,138,900 +0.00(+25.00%)
Nov 01, 2019 0.0033 0.0035 0.0028 0.0032 3,196,800 -0.00(-8.57%)
Oct 31, 2019 0.0045 0.0045 0.0031 0.0035 7,030,504 -0.00(-28.57%)
Oct 30, 2019 0.0053 0.0053 0.0046 0.0049 1,659,377 -0.00(-7.55%)
Oct 29, 2019 0.0060 0.0060 0.0048 0.0053 1,935,267 -0.00(-5.36%)
Oct 28, 2019 0.0061 0.0070 0.0056 0.0056 1,214,494 -0.00(-17.65%)
Oct 25, 2019 0.0070 0.0070 0.0060 0.0068 1,451,600 +0.00(+4.62%)
Oct 24, 2019 0.0070 0.0084 0.0060 0.0065 1,429,252 +0.00(+8.33%)
Oct 23, 2019 0.0077 0.0094 0.0060 0.0060 1,390,189 -0.00(-14.29%)
Oct 22, 2019 0.0069 0.0095 0.0069 0.0070 1,761,265 +0.00(+0.00%)
Oct 21, 2019 0.0083 0.0084 0.0070 0.0070 1,703,449 +0.00(+7.69%)
Oct 18, 2019 0.0065 0.0069 0.0065 0.0065 1,347,600 -0.00(-9.72%)
Oct 17, 2019 0.0060 0.0074 0.0050 0.0072 1,670,282 +0.00(+18.03%)
Oct 16, 2019 0.0061 0.0065 0.0051 0.0061 2,324,354 -0.00(-4.69%)
Oct 15, 2019 0.0072 0.0072 0.0052 0.0064 1,639,906 -0.00(-1.54%)
Oct 14, 2019 0.0091 0.0092 0.0065 0.0065 2,637,226 -0.00(-7.14%)
Oct 11, 2019 0.0076 0.0076 0.0062 0.0070 7,396,800 -0.00(-11.39%)
Oct 10, 2019 0.0096 0.0099 0.0079 0.0079 3,078,190 -0.00(-15.96%)
Oct 09, 2019 0.0090 0.0097 0.0078 0.0094 4,302,356 -0.00(-1.05%)
Oct 08, 2019 0.0120 0.0120 0.0088 0.0095 8,192,558 -0.00(-16.67%)
Oct 07, 2019 0.0117 0.0128 0.0101 0.0114 3,211,225 -0.00(-5.00%)
Oct 04, 2019 0.0149 0.0149 0.0113 0.0120 1,599,800 -0.00(-11.76%)
Oct 03, 2019 0.0148 0.0148 0.0123 0.0136 3,298,457 -0.00(-2.86%)
Oct 02, 2019 0.0129 0.0150 0.0123 0.0140 2,059,247 +0.00(+5.26%)
Oct 01, 2019 0.0126 0.0149 0.0112 0.0133 982,346 +0.00(+7.26%)
Sep 30, 2019 0.0120 0.0125 0.0115 0.0124 1,075,198 +0.00(+7.83%)
Sep 27, 2019 0.0132 0.0135 0.0105 0.0115 1,211,300 -0.00(-11.54%)
Sep 26, 2019 0.0120 0.0132 0.0120 0.0130 981,047 -0.00(-9.72%)
Sep 25, 2019 0.0122 0.0183 0.0117 0.0144 738,674 +0.00(+0.00%)
Sep 24, 2019 0.0135 0.0156 0.0117 0.0144 998,996 +0.00(+9.92%)
Sep 23, 2019 0.0135 0.0135 0.0117 0.0131 1,237,000 -0.00(-1.50%)
Sep 20, 2019 0.0101 0.0156 0.0101 0.0133 1,394,400 -0.00(-1.48%)
Sep 19, 2019 0.0159 0.0159 0.0110 0.0135 5,353,893 -0.00(-15.09%)
Sep 18, 2019 0.0180 0.0180 0.0110 0.0159 6,755,802 -0.00(-3.64%)
Sep 17, 2019 0.0160 0.0195 0.0150 0.0165 1,911,735 +0.00(+5.77%)
Sep 16, 2019 0.0160 0.0160 0.0146 0.0156 1,357,446 -0.00(-2.50%)
Sep 13, 2019 0.0188 0.0188 0.0150 0.0160 1,157,600 -0.00(-5.33%)
Sep 12, 2019 0.0237 0.0237 0.0161 0.0169 1,326,442 -0.00(-10.58%)
Sep 11, 2019 0.0196 0.0204 0.0157 0.0189 3,502,464 +0.00(+12.50%)
Sep 10, 2019 0.0194 0.0194 0.0160 0.0168 2,488,102 -0.00(-13.40%)
Sep 09, 2019 0.0210 0.0210 0.0178 0.0194 1,991,774 -0.00(-0.51%)
Sep 06, 2019 0.0165 0.0210 0.0145 0.0195 3,005,700 +0.00(+18.18%)
Sep 05, 2019 0.0166 0.0166 0.0141 0.0165 1,887,196 -0.00(-1.20%)
Sep 04, 2019 0.0168 0.0210 0.0140 0.0167 2,107,748 +0.00(+1.21%)
Sep 03, 2019 0.0190 0.0198 0.0160 0.0165 1,262,217 -0.00(-16.67%)
Aug 30, 2019 0.0201 0.0220 0.0195 0.0198 449,000 -0.00(-1.00%)
Aug 29, 2019 0.0200 0.0280 0.0172 0.0200 798,708 -0.00(-6.98%)
Aug 28, 2019 0.0220 0.0220 0.0200 0.0215 300,536 +0.00(+0.00%)
Aug 27, 2019 0.0220 0.0220 0.0189 0.0215 323,940 -0.00(-2.71%)
Aug 26, 2019 0.0248 0.0303 0.0210 0.0221 847,638 +0.00(+15.71%)
Aug 23, 2019 0.0190 0.0210 0.0175 0.0191 725,900 +0.00(+0.53%)
Aug 22, 2019 0.0220 0.0256 0.0175 0.0190 922,938 -0.00(-8.65%)
Aug 21, 2019 0.0220 0.0227 0.0171 0.0208 1,222,281 -0.00(-9.57%)
Aug 20, 2019 0.0295 0.0300 0.0167 0.0230 4,214,307 -0.01(-20.42%)
Aug 19, 2019 0.0243 0.0294 0.0243 0.0289 3,020,038 +0.01(+21.43%)
Aug 16, 2019 0.0178 0.0249 0.0175 0.0238 2,769,500 +0.01(+36.00%)
Aug 15, 2019 0.0171 0.0175 0.0157 0.0175 994,050 +0.00(+18.24%)
Aug 14, 2019 0.0165 0.0165 0.0130 0.0148 2,012,603 +0.00(+13.85%)
Aug 13, 2019 0.0134 0.0135 0.0120 0.0130 1,808,085 +0.00(+17.12%)
Aug 12, 2019 0.0115 0.0150 0.0111 0.0111 1,154,177 -0.00(-9.76%)
Aug 09, 2019 0.0134 0.0170 0.0115 0.0123 3,885,300 +0.00(+2.50%)
Aug 08, 2019 0.0100 0.0120 0.0100 0.0120 2,006,082 +0.00(+18.81%)
Aug 07, 2019 0.0110 0.0120 0.0101 0.0101 1,841,311 -0.00(-9.82%)
Aug 06, 2019 0.0133 0.0136 0.0110 0.0112 2,754,924 -0.00(-18.84%)
Aug 05, 2019 0.0160 0.0184 0.0133 0.0138 2,223,692 -0.00(-4.83%)
Aug 02, 2019 0.0150 0.0150 0.0140 0.0145 1,823,400 -0.00(-9.37%)
Aug 01, 2019 0.0175 0.0175 0.0140 0.0160 1,338,244 +0.00(+8.11%)
Jul 31, 2019 0.0159 0.0159 0.0145 0.0148 570,082 -0.00(-7.50%)
Jul 30, 2019 0.0170 0.0173 0.0150 0.0160 1,060,106 -0.00(-5.33%)
Jul 29, 2019 0.0160 0.0186 0.0155 0.0169 1,214,274 +0.00(+3.05%)
Jul 26, 2019 0.0164 0.0186 0.0155 0.0164 2,678,700 +0.00(+0.00%)
Jul 25, 2019 0.0185 0.0185 0.0162 0.0164 1,467,364 -0.00(-11.35%)
Jul 24, 2019 0.0187 0.0187 0.0150 0.0185 1,054,057 +0.00(+3.35%)
Jul 23, 2019 0.0150 0.0194 0.0135 0.0179 9,831,669 -0.00(-10.05%)
Jul 22, 2019 0.0250 0.0250 0.0194 0.0199 654,555 +0.00(+0.00%)
Jul 19, 2019 0.0210 0.0228 0.0199 0.0199 1,183,500 -0.00(-5.24%)
Jul 18, 2019 0.0211 0.0254 0.0210 0.0210 923,933 -0.00(-0.94%)
Jul 17, 2019 0.0216 0.0237 0.0210 0.0212 2,461,101 -0.00(-3.64%)
Jul 16, 2019 0.0213 0.0265 0.0212 0.0220 1,320,217 -0.00(-2.22%)
Jul 15, 2019 0.0276 0.0276 0.0225 0.0225 956,061 -0.00(-10.00%)
Jul 12, 2019 0.0250 0.0265 0.0230 0.0250 1,343,900 +0.00(+1.63%)
Jul 11, 2019 0.0255 0.0279 0.0238 0.0246 991,029 -0.00(-3.53%)
Jul 10, 2019 0.0291 0.0293 0.0255 0.0255 2,178,694 -0.00(-12.37%)
Jul 09, 2019 0.0320 0.0320 0.0250 0.0291 2,287,164 -0.00(-9.06%)
Jul 08, 2019 0.0284 0.0390 0.0282 0.0320 5,137,238 +0.01(+25.49%)
Jul 05, 2019 0.0250 0.0285 0.0212 0.0255 1,664,600 +0.00(+3.24%)
Jul 03, 2019 0.0254 0.0254 0.0222 0.0247 770,100 -0.00(-8.52%)
Jul 02, 2019 0.0255 0.0288 0.0250 0.0270 765,727 +0.00(+0.00%)
Jul 01, 2019 0.0266 0.0299 0.0255 0.0270 1,036,078 -0.00(-6.90%)
Jun 28, 2019 0.0278 0.0300 0.0255 0.0290 1,242,800 +0.00(+1.40%)
Jun 27, 2019 0.0300 0.0321 0.0285 0.0286 665,064 -0.00(-4.67%)
Jun 26, 2019 0.0300 0.0329 0.0289 0.0300 491,052 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0332 0.0286 0.0300 1,365,287 +0.00(+4.17%)
Jun 24, 2019 0.0332 0.0332 0.0275 0.0288 1,108,234 +0.00(+2.13%)
Jun 21, 2019 0.0289 0.0298 0.0270 0.0282 561,500 +0.00(+4.44%)
Jun 20, 2019 0.0280 0.0330 0.0255 0.0270 1,682,833 -0.00(-10.00%)
Jun 19, 2019 0.0309 0.0330 0.0295 0.0300 848,490 +0.00(+0.00%)
Jun 18, 2019 0.0320 0.0350 0.0278 0.0300 2,244,175 -0.00(-6.54%)
Jun 17, 2019 0.0335 0.0349 0.0315 0.0321 748,614 -0.00(-8.02%)
Jun 14, 2019 0.0397 0.0400 0.0325 0.0349 800,500 -0.00(-12.09%)
Jun 13, 2019 0.0390 0.0397 0.0362 0.0397 434,824 +0.00(+1.79%)
Jun 12, 2019 0.0420 0.0420 0.0368 0.0390 275,990 -0.00(-4.65%)
Jun 11, 2019 0.0438 0.0438 0.0390 0.0409 529,521 +0.00(+2.25%)
Jun 10, 2019 0.0400 0.0429 0.0387 0.0400 581,756 +0.00(+1.27%)
Jun 07, 2019 0.0375 0.0400 0.0360 0.0395 658,100 +0.00(+4.22%)
Jun 06, 2019 0.0428 0.0447 0.0379 0.0379 505,516 -0.00(-10.82%)
Jun 05, 2019 0.0430 0.0454 0.0401 0.0425 506,857 -0.00(-1.16%)
Jun 04, 2019 0.0453 0.0500 0.0410 0.0430 518,569 -0.00(-5.49%)
Jun 03, 2019 0.0400 0.0513 0.0400 0.0455 1,050,033 +0.01(+13.75%)
May 31, 2019 0.0401 0.0423 0.0400 0.0400 508,600 -0.00(-4.31%)
May 30, 2019 0.0450 0.0450 0.0401 0.0418 1,008,203 -0.00(-1.65%)
May 29, 2019 0.0450 0.0450 0.0420 0.0425 560,393 +0.00(+0.00%)
May 28, 2019 0.0500 0.0525 0.0410 0.0425 1,201,603 -0.01(-15.84%)
May 24, 2019 0.0540 0.0578 0.0500 0.0505 407,900 -0.00(-1.37%)
May 23, 2019 0.0510 0.0540 0.0480 0.0512 680,173 +0.00(+6.67%)
May 22, 2019 0.0410 0.0485 0.0407 0.0480 1,112,477 +0.01(+18.81%)
May 21, 2019 0.0590 0.0600 0.0404 0.0404 3,602,583 -0.02(-31.53%)
May 20, 2019 0.0620 0.0640 0.0580 0.0590 878,717 -0.00(-3.28%)
May 17, 2019 0.0500 0.0630 0.0490 0.0610 1,016,900 +0.01(+17.31%)
May 16, 2019 0.0640 0.0649 0.0500 0.0520 1,693,054 -0.01(-18.75%)
May 15, 2019 0.0665 0.0665 0.0510 0.0640 1,444,571 -0.00(-4.19%)
May 14, 2019 0.0677 0.0729 0.0660 0.0668 627,600 -0.00(-2.91%)
May 13, 2019 0.0768 0.0800 0.0621 0.0688 1,156,860 -0.00(-5.88%)
May 10, 2019 0.0700 0.0800 0.0650 0.0731 911,600 +0.00(+4.43%)
May 09, 2019 0.0700 0.0765 0.0694 0.0700 498,481 -0.00(-3.45%)
May 08, 2019 0.0790 0.0810 0.0650 0.0725 1,469,226 -0.01(-9.38%)
May 07, 2019 0.0870 0.0898 0.0794 0.0800 356,980 -0.01(-8.05%)
May 06, 2019 0.0890 0.0890 0.0800 0.0870 766,805 -0.00(-3.01%)
May 03, 2019 0.0950 0.0953 0.0850 0.0897 645,500 -0.00(-4.57%)
May 02, 2019 0.0935 0.1000 0.0760 0.0940 1,277,597 +0.00(+1.08%)
May 01, 2019 0.0918 0.0935 0.0880 0.0930 318,765 +0.00(+3.10%)
Apr 30, 2019 0.0930 0.0940 0.0897 0.0902 476,206 -0.00(-1.10%)
Apr 29, 2019 0.0900 0.0951 0.0851 0.0912 661,244 +0.00(+1.33%)
Apr 26, 2019 0.0860 0.0900 0.0800 0.0900 1,148,400 +0.01(+6.01%)
Apr 25, 2019 0.0760 0.0857 0.0760 0.0849 925,985 +0.00(+3.54%)
Apr 24, 2019 0.0720 0.0860 0.0720 0.0820 866,461 +0.01(+14.37%)
Apr 23, 2019 0.0700 0.0772 0.0692 0.0717 1,366,612 +0.01(+7.82%)
Apr 22, 2019 0.0700 0.0700 0.0610 0.0665 341,918 +0.00(+7.26%)
Apr 18, 2019 0.0685 0.0718 0.0550 0.0620 2,050,100 -0.01(-8.15%)
Apr 17, 2019 0.0810 0.0900 0.0630 0.0675 3,902,500 -0.02(-22.86%)
Apr 16, 2019 0.0921 0.0921 0.0821 0.0875 907,272 -0.01(-5.41%)
Apr 15, 2019 0.0910 0.0925 0.0821 0.0925 758,703 +0.00(+2.78%)
Apr 12, 2019 0.0915 0.0915 0.0732 0.0900 1,342,800 +0.00(+1.12%)
Apr 11, 2019 0.0860 0.0928 0.0851 0.0890 754,436 +0.00(+3.49%)
Apr 10, 2019 0.0840 0.0974 0.0800 0.0860 2,110,653 +0.00(+3.61%)
Apr 09, 2019 0.0805 0.0850 0.0770 0.0830 825,093 +0.00(+5.06%)
Apr 08, 2019 0.1000 0.1050 0.0785 0.0790 2,174,014 -0.01(-7.17%)
Apr 05, 2019 0.0845 0.0889 0.0792 0.0851 1,096,800 +0.00(+4.93%)
Apr 04, 2019 0.0799 0.0890 0.0760 0.0811 2,340,167 +0.01(+8.13%)
Apr 03, 2019 0.0710 0.0825 0.0650 0.0750 3,502,856 +0.01(+7.91%)
Apr 02, 2019 0.0700 0.0700 0.0600 0.0695 1,636,519 +0.01(+8.59%)
Apr 01, 2019 0.0646 0.0695 0.0600 0.0640 2,125,892 -0.00(-1.54%)
Mar 29, 2019 0.0655 0.0700 0.0580 0.0650 3,525,200 +0.00(+1.40%)
Mar 28, 2019 0.0432 0.0659 0.0432 0.0641 5,274,247 +0.02(+42.13%)
Mar 27, 2019 0.0439 0.0490 0.0422 0.0451 1,148,221 +0.00(+2.73%)
Mar 26, 2019 0.0402 0.0439 0.0374 0.0439 801,866 +0.00(+4.52%)
Mar 25, 2019 0.0400 0.0420 0.0372 0.0420 1,327,958 +0.00(+12.00%)
Mar 22, 2019 0.0390 0.0400 0.0350 0.0375 860,900 -0.00(-3.60%)
Mar 21, 2019 0.0382 0.0400 0.0364 0.0389 339,364 -0.00(-1.52%)
Mar 20, 2019 0.0419 0.0419 0.0380 0.0395 695,845 -0.00(-1.25%)
Mar 19, 2019 0.0418 0.0437 0.0363 0.0400 474,506 +0.00(+0.00%)
Mar 18, 2019 0.0479 0.0479 0.0390 0.0400 1,070,581 +0.00(+0.00%)
Mar 15, 2019 0.0440 0.0450 0.0380 0.0400 1,284,000 -0.00(-6.32%)
Mar 14, 2019 0.0363 0.0427 0.0350 0.0427 2,593,428 +0.01(+16.35%)
Mar 13, 2019 0.0410 0.0440 0.0366 0.0367 2,396,453 -0.01(-18.44%)
Mar 12, 2019 0.0435 0.0500 0.0390 0.0450 1,345,475 +0.00(+2.51%)
Mar 11, 2019 0.0383 0.0458 0.0343 0.0439 4,451,401 +0.01(+21.94%)
Mar 08, 2019 0.0392 0.0392 0.0347 0.0360 463,400 -0.00(-6.25%)
Mar 07, 2019 0.0339 0.0400 0.0305 0.0384 1,480,827 +0.00(+12.28%)
Mar 06, 2019 0.0360 0.0377 0.0322 0.0342 926,395 -0.00(-5.00%)
Mar 05, 2019 0.0400 0.0425 0.0341 0.0360 1,661,894 -0.00(-10.00%)
Mar 04, 2019 0.0349 0.0421 0.0321 0.0400 5,356,336 +0.01(+25.00%)
Mar 01, 2019 0.0319 0.0349 0.0300 0.0320 2,215,800 +0.00(+0.95%)
Feb 28, 2019 0.0321 0.0330 0.0280 0.0317 2,119,046 -0.00(-0.94%)
Feb 27, 2019 0.0290 0.0360 0.0261 0.0320 3,392,416 +0.00(+18.08%)
Feb 26, 2019 0.0315 0.0319 0.0270 0.0271 2,239,365 -0.00(-9.97%)
Feb 25, 2019 0.0251 0.0320 0.0251 0.0301 2,619,958 +0.00(+12.73%)
Feb 22, 2019 0.0310 0.0310 0.0250 0.0267 920,300 -0.00(-7.93%)
Feb 21, 2019 0.0325 0.0325 0.0277 0.0290 1,987,550 -0.00(-10.77%)
Feb 20, 2019 0.0320 0.0390 0.0320 0.0325 2,034,935 +0.00(+1.56%)
Feb 19, 2019 0.0311 0.0320 0.0288 0.0320 1,351,297 +0.00(+9.97%)
Feb 15, 2019 0.0349 0.0350 0.0250 0.0291 2,581,500 -0.00(-10.74%)
Feb 14, 2019 0.0400 0.0400 0.0311 0.0326 1,748,819 -0.01(-18.50%)
Feb 13, 2019 0.0550 0.0550 0.0310 0.0400 13,665,136 -0.00(-4.76%)
Feb 12, 2019 0.0175 0.0425 0.0174 0.0420 12,086,335 +0.03(+153.01%)
Feb 11, 2019 0.0168 0.0184 0.0145 0.0166 996,587 +0.00(+10.67%)
Feb 08, 2019 0.0186 0.0186 0.0140 0.0150 1,976,000 -0.00(-9.09%)
Feb 07, 2019 0.0172 0.0195 0.0160 0.0165 870,907 -0.00(-4.07%)
Feb 06, 2019 0.0178 0.0185 0.0172 0.0172 332,456 -0.00(-6.52%)
Feb 05, 2019 0.0198 0.0198 0.0170 0.0184 980,432 -0.00(-6.60%)
Feb 04, 2019 0.0190 0.0228 0.0189 0.0197 1,588,012 +0.00(+15.88%)
Feb 01, 2019 0.0184 0.0184 0.0162 0.0170 947,200 +0.00(+3.03%)
Jan 31, 2019 0.0220 0.0220 0.0164 0.0165 1,426,699 -0.00(-19.51%)
Jan 30, 2019 0.0189 0.0224 0.0174 0.0205 829,600 +0.00(+20.59%)
Jan 29, 2019 0.0165 0.0170 0.0160 0.0170 682,672 +0.00(+3.03%)
Jan 28, 2019 0.0200 0.0200 0.0165 0.0165 894,184 -0.00(-8.33%)
Jan 25, 2019 0.0188 0.0223 0.0170 0.0180 1,389,500 -0.00(-4.26%)
Jan 24, 2019 0.0230 0.0235 0.0188 0.0188 1,605,192 -0.00(-18.26%)
Jan 23, 2019 0.0203 0.0234 0.0203 0.0230 844,898 -0.00(-0.86%)
Jan 22, 2019 0.0231 0.0235 0.0201 0.0232 571,138 +0.00(+10.48%)
Jan 18, 2019 0.0278 0.0278 0.0200 0.0210 1,031,000 -0.00(-6.67%)
Jan 17, 2019 0.0270 0.0290 0.0211 0.0225 536,163 -0.00(-16.36%)
Jan 16, 2019 0.0320 0.0389 0.0260 0.0269 617,001 -0.00(-10.33%)
Jan 15, 2019 0.0200 0.0400 0.0200 0.0300 4,210,462 +0.01(+57.07%)
Jan 14, 2019 0.0210 0.0220 0.0190 0.0191 733,731 -0.00(-20.42%)
Jan 11, 2019 0.0305 0.0305 0.0220 0.0240 629,800 -0.00(-7.69%)
Jan 10, 2019 0.0274 0.0315 0.0260 0.0260 605,685 -0.00(-5.45%)
Jan 09, 2019 0.0268 0.0297 0.0268 0.0275 488,984 +0.00(+2.61%)
Jan 08, 2019 0.0230 0.0295 0.0230 0.0268 661,641 +0.00(+16.52%)
Jan 07, 2019 0.0215 0.0244 0.0210 0.0230 175,760 +0.00(+0.00%)
Jan 04, 2019 0.0225 0.0230 0.0215 0.0230 375,600 +0.00(+3.60%)
Jan 03, 2019 0.0236 0.0240 0.0210 0.0222 336,290 +0.00(+5.21%)
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.