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 (TSV: DYA )

N/A UNCHANGED
Last Price Updated: 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 29, 2017 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Dec 28, 2017 0.5100 0.5200 0.4600 0.4950 681,227 -0.01(-1.00%)
Dec 27, 2017 0.5500 0.5800 0.5000 0.5000 804,252 -0.04(-7.41%)
Dec 22, 2017 0.5400 0.5800 0.5200 0.5400 1,022,335 +0.02(+3.85%)
Dec 21, 2017 0.4900 0.5200 0.4600 0.5200 2,863,859 +0.15(+38.67%)
Dec 20, 2017 0.3900 0.3900 0.3750 0.3750 237,281 -0.02(-5.06%)
Dec 19, 2017 0.3900 0.4000 0.3850 0.3950 156,250 +0.01(+1.28%)
Dec 18, 2017 0.4000 0.4000 0.3750 0.3900 334,132 -0.01(-2.50%)
Dec 15, 2017 0.4000 0.4000 0.3800 0.4000 287,469 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.4000 0.3700 0.4000 193,960 -0.01(-2.44%)
Dec 13, 2017 0.4100 0.4200 0.3950 0.4100 381,644 +0.00(+0.00%)
Dec 12, 2017 0.4100 0.4300 0.4100 0.4100 324,340 +0.01(+2.50%)
Dec 11, 2017 0.4200 0.4300 0.3950 0.4000 291,973 -0.01(-3.61%)
Dec 08, 2017 0.3950 0.4150 0.3900 0.4150 142,025 +0.02(+6.41%)
Dec 07, 2017 0.4100 0.4150 0.3800 0.3900 305,150 -0.02(-4.88%)
Dec 06, 2017 0.4300 0.4400 0.4000 0.4100 425,190 -0.03(-6.82%)
Dec 05, 2017 0.4850 0.4850 0.4400 0.4400 250,957 -0.04(-8.33%)
Dec 04, 2017 0.4850 0.4850 0.4650 0.4800 1,392,413 +0.02(+4.35%)
Dec 01, 2017 0.3800 0.4600 0.3800 0.4600 995,649 +0.07(+17.95%)
Nov 30, 2017 0.3950 0.3950 0.3700 0.3900 390,997 -0.01(-1.27%)
Nov 29, 2017 0.3500 0.4000 0.3000 0.3950 4,729,709 +0.00(+0.00%)
Nov 28, 2017 0.4450 0.4450 0.3800 0.3950 1,296,196 -0.05(-11.24%)
Nov 27, 2017 0.4600 0.4900 0.4400 0.4450 826,569 -0.05(-11.00%)
Nov 24, 2017 0.5200 0.5200 0.4500 0.5000 1,296,556 -0.03(-5.66%)
Nov 23, 2017 0.5600 0.5600 0.5300 0.5300 499,200 -0.03(-5.36%)
Nov 22, 2017 0.5600 0.5700 0.5600 0.5600 153,561 -0.01(-1.75%)
Nov 21, 2017 0.5900 0.5900 0.5500 0.5700 768,360 -0.05(-8.06%)
Nov 20, 2017 0.6500 0.6800 0.5800 0.6200 1,530,432 +0.05(+8.77%)
Nov 17, 2017 0.5700 0.5800 0.5600 0.5700 178,763 +0.02(+3.64%)
Nov 16, 2017 0.5300 0.5900 0.5300 0.5500 433,750 +0.01(+1.85%)
Nov 15, 2017 0.5500 0.5600 0.5300 0.5400 203,781 -0.01(-1.82%)
Nov 14, 2017 0.5700 0.5700 0.5100 0.5500 1,015,976 +0.00(+0.00%)
Nov 13, 2017 0.5900 0.6000 0.5500 0.5500 380,282 -0.05(-8.33%)
Nov 10, 2017 0.5900 0.6000 0.5800 0.6000 190,049 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6200 0.5500 0.6000 453,261 -0.01(-1.64%)
Nov 08, 2017 0.6000 0.6200 0.5900 0.6100 582,323 +0.01(+1.67%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 147,298 -0.01(-1.64%)
Nov 06, 2017 0.6300 0.6300 0.6000 0.6100 241,590 +0.02(+3.39%)
Nov 03, 2017 0.6200 0.6500 0.5700 0.5900 367,836 -0.02(-3.28%)
Nov 02, 2017 0.5600 0.6200 0.5600 0.6100 474,274 +0.05(+8.93%)
Nov 01, 2017 0.5900 0.5900 0.5400 0.5600 604,880 -0.02(-3.45%)
Oct 31, 2017 0.5900 0.5900 0.5500 0.5800 320,718 -0.01(-1.69%)
Oct 30, 2017 0.6000 0.6100 0.5800 0.5900 283,205 +0.00(+0.00%)
Oct 27, 2017 0.6200 0.6200 0.5900 0.5900 419,907 -0.03(-4.84%)
Oct 26, 2017 0.6300 0.6400 0.6200 0.6200 116,288 +0.00(+0.00%)
Oct 25, 2017 0.6600 0.6600 0.6200 0.6200 427,401 -0.05(-7.46%)
Oct 24, 2017 0.7000 0.7000 0.6600 0.6700 276,025 -0.02(-2.90%)
Oct 23, 2017 0.6400 0.6900 0.6400 0.6900 307,355 +0.04(+6.15%)
Oct 20, 2017 0.6400 0.6900 0.6400 0.6500 217,989 +0.02(+3.17%)
Oct 19, 2017 0.6500 0.6500 0.6300 0.6300 230,166 +0.00(+0.00%)
Oct 18, 2017 0.6500 0.6500 0.6300 0.6300 79,785 +0.00(+0.00%)
Oct 17, 2017 0.7100 0.7100 0.6200 0.6300 250,910 -0.03(-4.55%)
Oct 16, 2017 0.6100 0.7600 0.5900 0.6600 544,775 +0.07(+11.86%)
Oct 13, 2017 0.5800 0.6100 0.5800 0.5900 442,776 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.6000 0.5800 0.5800 194,115 -0.01(-1.69%)
Oct 11, 2017 0.6100 0.6100 0.5800 0.5900 670,258 -0.01(-1.67%)
Oct 10, 2017 0.6100 0.6200 0.5900 0.6000 240,580 +0.00(+0.00%)
Oct 06, 2017 0.6000 0.6100 0.5900 0.6000 297,150 +0.00(+0.00%)
Oct 05, 2017 0.5900 0.6300 0.5900 0.6000 273,828 +0.00(+0.00%)
Oct 04, 2017 0.5900 0.6100 0.5800 0.6000 303,966 -0.02(-3.23%)
Oct 03, 2017 0.6400 0.6400 0.6000 0.6200 371,178 -0.02(-3.13%)
Oct 02, 2017 0.6400 0.6600 0.6300 0.6400 195,684 +0.00(+0.00%)
Sep 29, 2017 0.6600 0.6600 0.6300 0.6400 299,227 -0.03(-4.48%)
Sep 28, 2017 0.6900 0.7000 0.6400 0.6700 597,246 -0.01(-1.47%)
Sep 27, 2017 0.7200 0.7200 0.6800 0.6800 425,308 -0.03(-4.23%)
Sep 26, 2017 0.7000 0.7200 0.6900 0.7100 347,172 -0.02(-2.74%)
Sep 25, 2017 0.7300 0.7400 0.6700 0.7300 466,770 +0.01(+1.39%)
Sep 22, 2017 0.7700 0.7700 0.7200 0.7200 284,461 -0.06(-7.69%)
Sep 21, 2017 0.7400 0.8100 0.6800 0.7800 3,518,545 +0.06(+8.33%)
Sep 20, 2017 0.5800 0.8600 0.5800 0.7200 3,404,164 +0.14(+24.14%)
Sep 19, 2017 0.5800 0.5900 0.5700 0.5800 326,402 +0.03(+5.45%)
Sep 18, 2017 0.5400 0.5900 0.5400 0.5500 417,587 +0.01(+1.85%)
Sep 15, 2017 0.5700 0.5800 0.5400 0.5400 255,563 -0.02(-3.57%)
Sep 14, 2017 0.5700 0.5800 0.5600 0.5600 63,118 -0.01(-1.75%)
Sep 13, 2017 0.5800 0.5800 0.5500 0.5700 265,214 -0.01(-1.72%)
Sep 12, 2017 0.5700 0.5800 0.5500 0.5800 190,901 +0.01(+1.75%)
Sep 11, 2017 0.5900 0.5900 0.5700 0.5700 60,850 -0.01(-1.72%)
Sep 08, 2017 0.5500 0.5800 0.5400 0.5800 123,605 +0.01(+1.75%)
Sep 07, 2017 0.5800 0.5800 0.5300 0.5700 718,483 +0.00(+0.00%)
Sep 06, 2017 0.6000 0.6000 0.5700 0.5700 398,842 -0.03(-5.00%)
Sep 05, 2017 0.5600 0.6000 0.5500 0.6000 464,833 +0.07(+13.21%)
Sep 01, 2017 0.5400 0.5400 0.5200 0.5300 436,729 -0.02(-3.64%)
Aug 31, 2017 0.4700 0.5600 0.4700 0.5500 1,315,775 +0.08(+17.02%)
Aug 30, 2017 0.4000 0.5300 0.3800 0.4700 4,414,762 -0.13(-21.67%)
Aug 29, 2017 0.6000 0.6100 0.5900 0.6000 162,310 +0.00(+0.00%)
Aug 28, 2017 0.6000 0.6200 0.5700 0.6000 621,301 +0.00(+0.00%)
Aug 25, 2017 0.6400 0.6400 0.6000 0.6000 512,618 -0.05(-7.69%)
Aug 24, 2017 0.5700 0.6600 0.5400 0.6500 1,586,790 +0.08(+14.04%)
Aug 23, 2017 0.6000 0.6000 0.5300 0.5700 456,041 -0.02(-3.39%)
Aug 22, 2017 0.6100 0.6100 0.5700 0.5900 443,447 -0.02(-3.28%)
Aug 21, 2017 0.5500 0.6100 0.5300 0.6100 362,669 +0.07(+12.96%)
Aug 18, 2017 0.5300 0.5500 0.4650 0.5400 1,165,209 -0.01(-1.82%)
Aug 17, 2017 0.5700 0.5800 0.5300 0.5500 895,997 -0.03(-5.17%)
Aug 16, 2017 0.6100 0.6100 0.5400 0.5800 755,628 -0.04(-6.45%)
Aug 15, 2017 0.5900 0.6200 0.5800 0.6200 180,757 +0.03(+5.08%)
Aug 14, 2017 0.6400 0.6400 0.5800 0.5900 967,372 -0.04(-6.35%)
Aug 11, 2017 0.6200 0.6300 0.6200 0.6300 243,071 +0.01(+1.61%)
Aug 10, 2017 0.6100 0.6200 0.6100 0.6200 225,310 +0.02(+3.33%)
Aug 09, 2017 0.6200 0.6200 0.5900 0.6000 255,898 +0.01(+1.69%)
Aug 08, 2017 0.6200 0.6200 0.5900 0.5900 176,329 -0.01(-1.67%)
Aug 04, 2017 0.6200 0.6300 0.5900 0.6000 416,887 +0.01(+1.69%)
Aug 03, 2017 0.6100 0.6300 0.5900 0.5900 166,245 -0.02(-3.28%)
Aug 02, 2017 0.6300 0.6300 0.6100 0.6100 172,180 -0.02(-3.17%)
Aug 01, 2017 0.6300 0.6500 0.6200 0.6300 201,865 -0.01(-1.56%)
Jul 31, 2017 0.6600 0.6600 0.5800 0.6400 413,478 -0.01(-1.54%)
Jul 28, 2017 0.6800 0.6800 0.6400 0.6500 353,567 -0.05(-7.14%)
Jul 27, 2017 0.6300 0.7000 0.6200 0.7000 399,892 +0.07(+11.11%)
Jul 26, 2017 0.6400 0.6400 0.6100 0.6300 253,275 -0.01(-1.56%)
Jul 25, 2017 0.6600 0.6600 0.6200 0.6400 213,148 +0.00(+0.00%)
Jul 24, 2017 0.6400 0.6500 0.6400 0.6400 87,553 +0.00(+0.00%)
Jul 21, 2017 0.6400 0.6400 0.6100 0.6400 300,016 +0.00(+0.00%)
Jul 20, 2017 0.6700 0.6700 0.6500 0.6400 230,347 -0.03(-4.48%)
Jul 19, 2017 0.6400 0.6700 0.6400 0.6700 321,472 +0.03(+4.69%)
Jul 18, 2017 0.6700 0.6800 0.6300 0.6400 617,484 -0.04(-5.88%)
Jul 17, 2017 0.6700 0.6800 0.6400 0.6800 253,318 +0.00(+0.00%)
Jul 14, 2017 0.6900 0.7000 0.6700 0.6800 318,110 -0.01(-1.45%)
Jul 13, 2017 0.7500 0.7500 0.6800 0.6900 540,127 -0.05(-6.76%)
Jul 12, 2017 0.6700 0.7500 0.6400 0.7400 1,172,529 +0.08(+12.12%)
Jul 11, 2017 0.7400 0.7400 0.6500 0.6600 513,966 -0.08(-10.81%)
Jul 10, 2017 0.7600 0.7600 0.7300 0.7400 398,030 -0.04(-5.13%)
Jul 07, 2017 0.7700 0.7900 0.7500 0.7800 143,726 +0.01(+1.30%)
Jul 06, 2017 0.8000 0.8000 0.7700 0.7700 414,231 -0.02(-2.53%)
Jul 05, 2017 0.8000 0.8000 0.7900 0.7900 252,776 -0.02(-2.47%)
Jul 04, 2017 0.8300 0.8300 0.8100 0.8100 136,489 -0.02(-2.41%)
Jul 03, 2017 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 30, 2017 0.8100 0.8300 0.8100 0.8300 174,209 +0.02(+2.47%)
Jun 29, 2017 0.8100 0.8300 0.8000 0.8100 167,112 -0.02(-2.41%)
Jun 28, 2017 0.7900 0.8300 0.7900 0.8300 311,659 +0.04(+5.06%)
Jun 27, 2017 0.7900 0.7900 0.7800 0.7900 113,759 -0.01(-1.25%)
Jun 26, 2017 0.8000 0.8000 0.7900 0.8000 216,323 -0.01(-1.23%)
Jun 23, 2017 0.8000 0.8100 0.7900 0.8100 204,996 +0.01(+1.25%)
Jun 22, 2017 0.7900 0.8100 0.7900 0.8000 242,316 -0.01(-1.23%)
Jun 21, 2017 0.8000 0.8200 0.8000 0.8100 135,165 +0.01(+1.25%)
Jun 20, 2017 0.8000 0.8200 0.8000 0.8000 138,455 +0.01(+1.27%)
Jun 19, 2017 0.8200 0.8200 0.7900 0.7900 351,523 -0.03(-3.66%)
Jun 16, 2017 0.8500 0.8700 0.7800 0.8200 1,624,296 +0.02(+2.50%)
Jun 15, 2017 0.8000 0.8000 0.7600 0.8000 475,666 -0.01(-1.23%)
Jun 14, 2017 0.8100 0.8100 0.8000 0.8100 248,844 +0.00(+0.00%)
Jun 13, 2017 0.8300 0.8300 0.8100 0.8100 290,160 -0.02(-2.41%)
Jun 12, 2017 0.8600 0.8600 0.8100 0.8300 447,188 -0.03(-3.49%)
Jun 09, 2017 0.8800 0.8900 0.8600 0.8600 386,248 -0.03(-3.37%)
Jun 08, 2017 0.8500 0.8900 0.8500 0.8900 540,071 +0.06(+7.23%)
Jun 07, 2017 0.8200 0.8300 0.7700 0.8300 474,483 -0.01(-1.19%)
Jun 06, 2017 0.8800 0.8800 0.8200 0.8400 690,978 -0.06(-6.67%)
Jun 05, 2017 0.9000 0.9000 0.8800 0.9000 117,425 +0.02(+2.27%)
Jun 02, 2017 0.8900 0.9000 0.8800 0.8800 264,386 -0.01(-1.12%)
Jun 01, 2017 0.9100 0.9100 0.8800 0.8900 203,717 -0.02(-2.20%)
May 31, 2017 0.9500 0.9500 0.8900 0.9100 629,777 -0.01(-1.09%)
May 30, 2017 0.9500 0.9500 0.9200 0.9200 103,445 -0.02(-2.13%)
May 29, 2017 0.9500 0.9500 0.9200 0.9400 89,898 -0.01(-1.05%)
May 26, 2017 0.9500 0.9600 0.9000 0.9500 238,345 +0.00(+0.00%)
May 25, 2017 0.9800 0.9900 0.9200 0.9500 950,580 -0.05(-5.00%)
May 24, 2017 1.010 1.010 0.9600 1.000 661,455 -0.01(-0.99%)
May 23, 2017 0.9700 1.030 0.9600 1.010 679,362 +0.06(+6.32%)
May 19, 2017 0.9000 0.9800 0.8800 0.9500 1,200,104 +0.05(+5.56%)
May 18, 2017 0.9200 0.9200 0.8700 0.9000 420,918 +0.00(+0.00%)
May 17, 2017 0.9300 0.9500 0.9000 0.9000 750,325 -0.03(-3.23%)
May 16, 2017 0.9200 0.9600 0.9200 0.9300 443,577 -0.02(-2.11%)
May 15, 2017 1.000 1.010 0.8600 0.9500 1,920,988 -0.05(-5.00%)
May 12, 2017 1.000 1.000 0.9900 1.000 207,212 +0.01(+1.01%)
May 11, 2017 1.000 1.010 0.9900 0.9900 490,004 -0.01(-1.00%)
May 10, 2017 0.9800 1.000 0.9700 1.000 701,938 +0.00(+0.00%)
May 09, 2017 1.010 1.010 0.9600 1.000 1,024,738 +0.00(+0.00%)
May 08, 2017 1.010 1.030 1.000 1.000 473,304 -0.01(-0.99%)
May 05, 2017 1.030 1.030 1.000 1.010 648,110 +0.01(+1.00%)
May 04, 2017 1.030 1.030 1.000 1.000 585,936 +0.00(+0.00%)
May 03, 2017 0.9900 1.040 0.9800 1.000 977,706 +0.00(+0.00%)
May 02, 2017 1.050 1.070 1.000 1.000 1,338,924 -0.05(-4.76%)
May 01, 2017 0.9700 1.050 0.9600 1.050 1,209,037 +0.07(+7.14%)
Apr 28, 2017 0.9600 0.9900 0.9200 0.9800 1,662,472 +0.01(+1.03%)
Apr 27, 2017 1.090 1.090 0.9600 0.9700 2,360,554 -0.10(-9.35%)
Apr 26, 2017 1.030 1.110 1.030 1.070 3,073,343 +0.08(+8.08%)
Apr 25, 2017 0.9300 1.000 0.9300 0.9900 2,623,922 +0.07(+7.61%)
Apr 24, 2017 0.8900 0.9200 0.8800 0.9200 1,410,392 +0.03(+3.37%)
Apr 21, 2017 0.8600 0.9000 0.8600 0.8900 2,637,411 +0.03(+3.49%)
Apr 20, 2017 0.8600 0.8800 0.8500 0.8600 664,502 +0.00(+0.00%)
Apr 19, 2017 0.8400 0.8800 0.8300 0.8600 2,280,123 +0.03(+3.61%)
Apr 18, 2017 0.8600 0.8600 0.8100 0.8300 1,370,112 -0.01(-1.19%)
Apr 17, 2017 0.8500 0.8700 0.8400 0.8400 1,565,281 +0.01(+1.20%)
Apr 13, 2017 0.8400 0.8400 0.8200 0.8300 648,835 +0.01(+1.22%)
Apr 12, 2017 0.8200 0.8600 0.8200 0.8200 1,594,675 +0.00(+0.00%)
Apr 11, 2017 0.8000 0.8200 0.8000 0.8200 325,703 +0.02(+2.50%)
Apr 10, 2017 0.8200 0.8200 0.8000 0.8000 546,291 -0.01(-1.23%)
Apr 07, 2017 0.8000 0.8300 0.8000 0.8100 553,656 +0.01(+1.25%)
Apr 06, 2017 0.8200 0.8200 0.8000 0.8000 571,687 +0.00(+0.00%)
Apr 05, 2017 0.8200 0.8700 0.8000 0.8000 1,675,312 -0.01(-1.23%)
Apr 04, 2017 0.8000 0.8300 0.8000 0.8100 842,532 +0.01(+1.25%)
Apr 03, 2017 0.8000 0.8100 0.7800 0.8000 1,384,050 +0.00(+0.00%)
Mar 31, 2017 0.8300 0.8400 0.8000 0.8000 1,820,036 -0.05(-5.88%)
Mar 30, 2017 0.8700 0.8800 0.8200 0.8500 2,350,400 -0.02(-2.30%)
Mar 29, 2017 0.8800 0.9000 0.8300 0.8700 3,288,024 +0.04(+4.82%)
Mar 28, 2017 1.150 1.180 0.8100 0.8300 9,560,568 -0.11(-11.70%)
Mar 23, 2017 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 22, 2017 0.8400 0.9500 0.8100 0.9200 4,208,773 +0.13(+16.46%)
Mar 21, 2017 0.7500 0.7900 0.7500 0.7900 1,347,556 +0.04(+5.33%)
Mar 20, 2017 0.7300 0.7500 0.7300 0.7500 638,310 +0.02(+2.74%)
Mar 17, 2017 0.7200 0.7300 0.7200 0.7300 398,768 +0.02(+2.82%)
Mar 16, 2017 0.7100 0.7100 0.6900 0.7100 195,801 +0.01(+1.43%)
Mar 15, 2017 0.7100 0.7200 0.7000 0.7000 209,854 -0.01(-1.41%)
Mar 14, 2017 0.7100 0.7100 0.7000 0.7100 457,593 +0.00(+0.00%)
Mar 13, 2017 0.7100 0.7100 0.7000 0.7100 306,239 +0.01(+1.43%)
Mar 10, 2017 0.7200 0.7300 0.6800 0.7000 1,425,322 -0.01(-1.41%)
Mar 09, 2017 0.7100 0.7100 0.6900 0.7100 294,519 +0.01(+1.43%)
Mar 08, 2017 0.6900 0.7000 0.6900 0.7000 239,681 +0.01(+1.45%)
Mar 07, 2017 0.6900 0.6900 0.6800 0.6900 192,198 +0.01(+1.47%)
Mar 06, 2017 0.7000 0.7000 0.6800 0.6800 400,682 -0.02(-2.86%)
Mar 03, 2017 0.6900 0.7100 0.6800 0.7000 682,111 +0.01(+1.45%)
Mar 02, 2017 0.7000 0.7000 0.6700 0.6900 849,113 -0.01(-1.43%)
Mar 01, 2017 0.7100 0.7100 0.6900 0.7000 615,945 +0.00(+0.00%)
Feb 28, 2017 0.7200 0.7200 0.7000 0.7000 366,336 -0.03(-4.11%)
Feb 27, 2017 0.7400 0.7400 0.7200 0.7300 957,193 +0.01(+1.39%)
Feb 24, 2017 0.7300 0.7400 0.7200 0.7200 708,713 +0.00(+0.00%)
Feb 23, 2017 0.7100 0.7500 0.7100 0.7200 2,703,947 +0.02(+2.86%)
Feb 22, 2017 0.6900 0.7100 0.6900 0.7000 618,733 -0.01(-1.41%)
Feb 21, 2017 0.7100 0.7200 0.7000 0.7100 1,066,325 +0.02(+2.90%)
Feb 17, 2017 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Feb 16, 2017 0.6900 0.7100 0.6800 0.7100 455,347 +0.02(+2.90%)
Feb 15, 2017 0.6900 0.7000 0.6700 0.6900 245,323 +0.00(+0.00%)
Feb 14, 2017 0.7200 0.7200 0.6900 0.6900 574,937 -0.02(-2.82%)
Feb 13, 2017 0.7300 0.7300 0.7000 0.7100 908,891 -0.02(-2.74%)
Feb 10, 2017 0.7100 0.7300 0.6800 0.7300 790,629 +0.04(+5.80%)
Feb 09, 2017 0.7000 0.7200 0.6800 0.6900 1,339,257 -0.03(-4.17%)
Feb 08, 2017 0.7200 0.7200 0.6400 0.7200 1,327,065 +0.00(+0.00%)
Feb 07, 2017 0.7700 0.7700 0.7200 0.7200 1,316,665 -0.06(-7.69%)
Feb 06, 2017 0.7600 0.8400 0.7400 0.7800 4,510,723 +0.05(+6.85%)
Feb 03, 2017 0.7200 0.7500 0.7200 0.7300 822,651 +0.01(+1.39%)
Feb 02, 2017 0.7800 0.7800 0.7000 0.7200 2,293,588 -0.05(-6.49%)
Feb 01, 2017 0.7400 0.7700 0.7400 0.7700 1,226,346 +0.02(+2.67%)
Jan 31, 2017 0.7300 0.7500 0.7300 0.7500 253,597 +0.01(+1.35%)
Jan 30, 2017 0.7400 0.7600 0.7300 0.7400 740,951 +0.01(+1.37%)
Jan 27, 2017 0.7400 0.7600 0.7200 0.7300 779,418 +0.01(+1.39%)
Jan 26, 2017 0.7200 0.7300 0.7100 0.7200 438,387 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7500 0.7100 0.7200 749,879 +0.01(+1.41%)
Jan 24, 2017 0.7200 0.7300 0.7000 0.7100 303,830 -0.02(-2.74%)
Jan 23, 2017 0.7200 0.7300 0.6900 0.7300 531,716 +0.01(+1.39%)
Jan 20, 2017 0.6900 0.7200 0.6800 0.7200 372,336 +0.04(+5.88%)
Jan 19, 2017 0.7300 0.7300 0.6700 0.6800 1,378,071 -0.05(-6.85%)
Jan 18, 2017 0.7200 0.7400 0.7200 0.7300 263,635 +0.01(+1.39%)
Jan 17, 2017 0.7300 0.7300 0.7200 0.7200 278,232 -0.02(-2.70%)
Jan 16, 2017 0.7700 0.7700 0.7200 0.7400 1,060,389 -0.03(-3.90%)
Jan 13, 2017 0.7700 0.8000 0.7600 0.7700 515,472 +0.00(+0.00%)
Jan 12, 2017 0.7600 0.7700 0.7500 0.7700 341,018 +0.00(+0.00%)
Jan 11, 2017 0.7500 0.7700 0.7400 0.7700 1,109,782 +0.04(+5.48%)
Jan 10, 2017 0.7200 0.7500 0.7200 0.7300 522,014 +0.00(+0.00%)
Jan 09, 2017 0.7500 0.7600 0.7300 0.7300 627,431 -0.02(-2.67%)
Jan 06, 2017 0.7400 0.7500 0.7200 0.7500 818,266 +0.01(+1.35%)
Jan 05, 2017 0.7700 0.7700 0.6900 0.7400 2,326,391 -0.03(-3.90%)
Jan 04, 2017 0.8300 0.8500 0.7700 0.7700 2,141,864 -0.06(-7.23%)
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.