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

M Line Holdings Inc (OP: MLHC )

N/A UNCHANGED
Last Price Updated: 12:53 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2015 0.0010 0.0011 0.0010 0.0010 900,881 -0.00(-9.09%)
Mar 30, 2015 0.0011 0.0011 0.0010 0.0011 3,230,075 +0.00(+0.00%)
Mar 27, 2015 0.0010 0.0011 0.0010 0.0011 4,727,909 +0.00(+0.00%)
Mar 26, 2015 0.0011 0.0011 0.0009 0.0011 3,851,285 +0.00(+22.22%)
Mar 25, 2015 0.0009 0.0011 0.0009 0.0009 2,918,549 +0.00(+0.00%)
Mar 24, 2015 0.0009 0.0011 0.0009 0.0009 17,184,916 +0.00(+0.00%)
Mar 23, 2015 0.0008 0.0009 0.0007 0.0009 3,379,556 +0.00(+0.00%)
Mar 20, 2015 0.0008 0.0009 0.0008 0.0009 1,901,967 +0.00(+12.50%)
Mar 19, 2015 0.0007 0.0008 0.0007 0.0008 2,111,900 +0.00(+14.29%)
Mar 18, 2015 0.0007 0.0007 0.0006 0.0007 2,298,000 -0.00(-12.50%)
Mar 17, 2015 0.0006 0.0008 0.0005 0.0008 3,510,000 +0.00(+0.00%)
Mar 16, 2015 0.0006 0.0008 0.0006 0.0008 2,103,330 +0.00(+14.29%)
Mar 13, 2015 0.0005 0.0007 0.0005 0.0007 3,314,513 +0.00(+16.67%)
Mar 12, 2015 0.0006 0.0006 0.0006 0.0006 3,009,390 +0.00(+0.00%)
Mar 11, 2015 0.0007 0.0008 0.0005 0.0006 26,244,982 -0.00(-14.29%)
Mar 10, 2015 0.0007 0.0008 0.0006 0.0007 2,214,921 -0.00(-12.50%)
Mar 09, 2015 0.0008 0.0009 0.0006 0.0008 8,200,036 +0.00(+0.00%)
Mar 06, 2015 0.0008 0.0009 0.0006 0.0008 12,083,202 +0.00(+0.00%)
Mar 05, 2015 0.0006 0.0009 0.0005 0.0008 55,102,276 +0.00(+33.33%)
Mar 04, 2015 0.0006 0.0004 0.0006 35,389,544 +0.00(+50.00%)
Mar 03, 2015 0.0004 0.0004 0.0003 0.0004 6,984,545 +0.00(+0.00%)
Mar 02, 2015 0.0004 0.0004 0.0004 0.0004 1,935,000 +0.00(+0.00%)
Feb 27, 2015 0.0004 0.0005 0.0004 0.0004 71,688,128 +0.00(+0.00%)
Feb 26, 2015 0.0004 0.0004 12,938,555 +0.00(+0.00%)
Feb 25, 2015 0.0003 0.0004 0.0003 0.0004 1,048,480 +0.00(+0.00%)
Feb 23, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 20, 2015 0.0002 0.0004 0.0002 0.0004 2,675,555 +0.00(+33.33%)
Feb 19, 2015 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Feb 17, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 13, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 12, 2015 0.0003 0.0003 0.0003 0.0003 6,672,078 +0.00(+0.00%)
Feb 10, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 09, 2015 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Feb 06, 2015 0.0003 0.0003 0.0003 0.0003 5,000,000 +0.00(+0.00%)
Feb 05, 2015 0.0003 0.0003 0.0003 0.0003 2,770,000 -0.00(-25.00%)
Feb 03, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 02, 2015 0.0003 0.0004 0.0003 0.0004 6,961,136 +0.00(+0.00%)
Jan 30, 2015 0.0004 0.0004 0.0003 0.0004 4,404,755 +0.00(+0.00%)
Jan 29, 2015 0.0004 0.0004 0.0003 0.0004 496,280 +0.00(+0.00%)
Jan 28, 2015 0.0004 0.0004 0.0004 0.0004 3,713,999 +0.00(+0.00%)
Jan 27, 2015 0.0004 0.0004 0.0004 0.0004 555,555 +0.00(+0.00%)
Jan 26, 2015 0.0004 0.0004 0.0003 0.0004 2,428,555 +0.00(+0.00%)
Jan 23, 2015 0.0003 0.0004 0.0003 0.0004 1,630,010 +0.00(+100.00%)
Jan 22, 2015 0.0003 0.0003 0.0002 0.0002 185,000 -0.00(-33.33%)
Jan 21, 2015 0.0003 0.0003 0.0003 0.0003 250,010 +0.00(+0.00%)
Jan 20, 2015 0.0003 0.0003 0.0003 0.0003 618,437 +0.00(+0.00%)
Jan 16, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 15, 2015 0.0004 0.0004 0.0002 0.0003 2,320,000 +0.00(+0.00%)
Jan 14, 2015 0.0003 0.0003 0.0002 0.0003 13,893,700 -0.00(-25.00%)
Jan 13, 2015 0.0004 0 +0.00(+33.33%)
Jan 12, 2015 0.0004 0.0004 0.0003 0.0003 11,194,621 +0.00(+0.00%)
Jan 09, 2015 0.0003 0.0003 0.0003 0.0003 10,000,000 +0.00(+0.00%)
Jan 08, 2015 0.0003 0.0003 0.0002 0.0003 90,533,936 +0.00(+50.00%)
Jan 07, 2015 0.0002 0.0002 0.0002 0.0002 14,800,000 -0.00(-33.33%)
Jan 06, 2015 0.0003 0.0003 0.0003 0.0003 575,000 +0.00(+0.00%)
Jan 05, 2015 0.0002 0.0003 0.0002 0.0003 12,049,089 +0.00(+50.00%)
Jan 02, 2015 0.0003 0.0003 0.0002 0.0002 433,300 +0.00(+0.00%)
Dec 31, 2014 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 30, 2014 0.0002 0.0003 0.0002 0.0003 46,921,428 +0.00(+0.00%)
Dec 29, 2014 0.0003 0.0003 0.0002 0.0003 1,583,000 +0.00(+0.00%)
Dec 26, 2014 0.0003 0.0003 0.0002 0.0003 7,450,000 +0.00(+0.00%)
Dec 24, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Dec 23, 2014 0.0002 0.0003 0.0002 0.0002 2,838,300 -0.00(-33.33%)
Dec 22, 2014 0.0003 0.0003 0.0002 0.0003 8,395,000 +0.00(+0.00%)
Dec 19, 2014 0.0002 0.0004 0.0002 0.0003 19,401,660 +0.00(+0.00%)
Dec 18, 2014 0.0003 0.0003 0.0002 0.0003 10,114,500 +0.00(+0.00%)
Dec 17, 2014 0.0003 0.0003 0.0003 0.0003 2,021,300 +0.00(+0.00%)
Dec 16, 2014 0.0004 0.0003 24,936,196 +0.00(+50.00%)
Dec 15, 2014 0.0002 0.0003 0.0002 0.0002 6,598,733 -0.00(-33.33%)
Dec 12, 2014 0.0003 0.0003 0.0002 0.0003 1,793,500 +0.00(+0.00%)
Dec 11, 2014 0.0003 0.0003 0.0002 0.0003 25,863,000 +0.00(+0.00%)
Dec 10, 2014 0.0004 0.0004 0.0003 0.0003 407,342 +0.00(+0.00%)
Dec 09, 2014 0.0003 0.0003 0.0003 0.0003 11,079,517 +0.00(+0.00%)
Dec 08, 2014 0.0002 0.0003 0.0002 0.0003 1,807,222 +0.00(+0.00%)
Dec 05, 2014 0.0003 0.0003 0.0003 2,094,000 +0.00(+0.00%)
Dec 04, 2014 0.0003 0.0003 0.0003 2,094,000 -0.00(-25.00%)
Dec 03, 2014 0.0003 0.0004 0.0003 0.0004 2,367,981 +0.00(+0.00%)
Dec 02, 2014 0.0003 0.0004 0.0003 0.0004 1,480,500 +0.00(+0.00%)
Dec 01, 2014 0.0002 0.0004 0.0002 0.0004 2,471,800 +0.00(+33.33%)
Nov 28, 2014 0.0004 0.0004 0.0003 0.0003 650,000 -0.00(-25.00%)
Nov 26, 2014 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 25, 2014 0.0002 0.0004 0.0002 0.0004 64,680,616 +0.00(+100.00%)
Nov 24, 2014 0.0003 0.0003 0.0002 0.0002 10,524,333 -0.00(-33.33%)
Nov 21, 2014 0.0003 0.0003 0.0002 0.0003 2,165,000 +0.00(+0.00%)
Nov 20, 2014 0.0003 0.0003 0.0002 0.0003 15,867,867 +0.00(+0.00%)
Nov 19, 2014 0.0003 0.0003 0.0002 0.0003 5,549,719 +0.00(+0.00%)
Nov 18, 2014 0.0003 0.0003 0.0003 0.0003 8,533,333 +0.00(+0.00%)
Nov 17, 2014 0.0003 0.0003 0.0003 0.0003 16,406,404 +0.00(+0.00%)
Nov 14, 2014 0.0003 0.0004 0.0003 0.0003 5,200,000 -0.00(-25.00%)
Nov 13, 2014 0.0003 0.0004 0.0003 0.0004 6,912,339 +0.00(+0.00%)
Nov 12, 2014 0.0003 0.0004 0.0003 0.0004 819,461 +0.00(+0.00%)
Nov 11, 2014 0.0004 0.0004 0.0003 0.0004 4,988,968 +0.00(+0.00%)
Nov 10, 2014 0.0004 0.0004 0.0003 0.0004 14,227,850 +0.00(+0.00%)
Nov 07, 2014 0.0005 0.0005 0.0003 0.0004 23,186,836 -0.00(-20.00%)
Nov 06, 2014 0.0004 0.0005 0.0004 0.0005 4,165,500 -0.00(-16.67%)
Nov 05, 2014 0.0004 0.0006 0.0004 0.0006 440,002 +0.00(+20.00%)
Nov 04, 2014 0.0005 0.0006 0.0004 0.0005 9,626,717 +0.00(+0.00%)
Nov 03, 2014 0.0005 0.0006 0.0005 0.0005 43,036,380 +0.00(+0.00%)
Oct 31, 2014 0.0004 0.0005 0.0004 0.0005 23,109,774 +0.00(+66.67%)
Oct 30, 2014 0.0003 0.0004 0.0003 0.0003 7,453,800 +0.00(+0.00%)
Oct 29, 2014 0.0004 0.0004 0.0003 0.0003 45,934,240 -0.00(-40.00%)
Oct 28, 2014 0.0005 0.0006 0.0004 0.0005 62,553,116 +0.00(+25.00%)
Oct 27, 2014 0.0009 0.0010 0.0010 0.0004 190,469,088 -0.00(-60.00%)
Oct 24, 2014 0.0010 0.0011 0.0009 0.0010 22,379,192 +0.00(+0.00%)
Oct 23, 2014 0.0011 0.0012 0.0009 0.0010 7,331,619 -0.00(-9.09%)
Oct 22, 2014 0.0009 0.0012 0.0009 0.0011 16,774,602 +0.00(+10.00%)
Oct 21, 2014 0.0011 0.0011 0.0009 0.0010 5,605,190 -0.00(-9.09%)
Oct 20, 2014 0.0011 0.0011 0.0009 0.0011 12,139,425 +0.00(+0.00%)
Oct 17, 2014 0.0011 0.0012 0.0010 0.0011 14,248,349 +0.00(+0.00%)
Oct 16, 2014 0.0012 0.0014 0.0011 0.0011 72,529,184 -0.00(-8.33%)
Oct 15, 2014 0.0009 0.0012 0.0009 0.0012 35,861,028 +0.00(+20.00%)
Oct 14, 2014 0.0009 0.0011 0.0009 0.0010 13,671,000 +0.00(+0.00%)
Oct 13, 2014 0.0010 0.0011 0.0010 0.0010 12,637,526 -0.00(-16.67%)
Oct 10, 2014 0.0012 0.0012 0.0010 0.0012 10,269,538 +0.00(+0.00%)
Oct 09, 2014 0.0011 0.0012 0.0009 0.0012 26,205,528 +0.00(+20.00%)
Oct 08, 2014 0.0011 0.0011 0.0009 0.0010 6,167,639 +0.00(+0.00%)
Oct 07, 2014 0.0010 0.0010 0.0008 0.0010 27,510,774 +0.00(+11.11%)
Oct 06, 2014 0.0009 0.0010 0.0008 0.0009 16,294,444 +0.00(+0.00%)
Oct 03, 2014 0.0009 0.0010 0.0008 0.0009 28,868,028 +0.00(+12.50%)
Oct 02, 2014 0.0010 0.0010 0.0008 0.0008 40,862,332 -0.00(-20.00%)
Oct 01, 2014 0.0010 0.0010 0.0008 0.0010 38,062,816 +0.00(+0.00%)
Sep 30, 2014 0.0013 0.0015 0.0008 0.0010 212,576,000 -0.00(-9.09%)
Sep 29, 2014 0.0012 0.0014 0.0011 0.0011 46,394,400 -0.00(-21.43%)
Sep 26, 2014 0.0013 0.0014 0.0012 0.0014 19,476,386 +0.00(+0.00%)
Sep 25, 2014 0.0013 0.0014 0.0012 0.0014 33,705,152 +0.00(+7.69%)
Sep 24, 2014 0.0012 0.0013 0.0011 0.0013 52,310,768 +0.00(+8.33%)
Sep 23, 2014 0.0014 0.0014 0.0011 0.0012 32,205,222 -0.00(-14.29%)
Sep 22, 2014 0.0015 0.0015 0.0012 0.0014 30,071,916 -0.00(-6.67%)
Sep 19, 2014 0.0014 0.0015 0.0012 0.0015 48,010,904 +0.00(+7.14%)
Sep 18, 2014 0.0018 0.0019 0.0012 0.0014 116,423,336 -0.00(-22.22%)
Sep 17, 2014 0.0017 0.0022 0.0016 0.0018 69,330,504 +0.00(+5.88%)
Sep 16, 2014 0.0014 0.0017 0.0012 0.0017 35,450,116 +0.00(+30.77%)
Sep 15, 2014 0.0022 0.0023 0.0013 0.0013 255,226,512 -0.00(-27.78%)
Sep 12, 2014 0.0013 0.0018 0.0012 0.0018 88,419,960 +0.00(+38.46%)
Sep 11, 2014 0.0013 0.0014 0.0011 0.0013 15,096,620 +0.00(+0.00%)
Sep 10, 2014 0.0012 0.0013 0.0009 0.0013 132,787,408 +0.00(+8.33%)
Sep 09, 2014 0.0013 0.0019 0.0011 0.0012 160,488,320 +0.00(+0.00%)
Sep 08, 2014 0.0012 0.0012 0.0010 0.0012 37,865,692 +0.00(+0.00%)
Sep 05, 2014 0.0012 0.0012 0.0011 0.0012 25,713,972 +0.00(+0.00%)
Sep 04, 2014 0.0010 0.0013 0.0010 0.0012 84,558,856 +0.00(+20.00%)
Sep 03, 2014 0.0011 0.0009 0.0010 31,142,270 -0.00(-9.09%)
Sep 02, 2014 0.0011 0.0011 0.0010 0.0011 13,509,915 +0.00(+0.00%)
Aug 29, 2014 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Aug 28, 2014 0.0013 0.0014 0.0012 0.0012 27,236,612 -0.00(-7.69%)
Aug 27, 2014 0.0009 0.0013 0.0008 0.0013 72,915,664 +0.00(+30.00%)
Aug 26, 2014 0.0011 0.0011 0.0008 0.0010 127,453,944 -0.00(-9.09%)
Aug 25, 2014 0.0017 0.0017 0.0010 0.0011 162,129,808 -0.00(-35.29%)
Aug 22, 2014 0.0018 0.0019 0.0015 0.0017 28,834,248 -0.00(-15.00%)
Aug 21, 2014 0.0021 0.0024 0.0016 0.0020 62,948,456 +0.00(+0.00%)
Aug 20, 2014 0.0017 0.0022 0.0015 0.0020 102,996,792 +0.00(+25.00%)
Aug 19, 2014 0.0019 0.0019 0.0013 0.0016 106,207,408 -0.00(-11.11%)
Aug 18, 2014 0.0020 0.0021 0.0016 0.0018 69,368,192 -0.00(-5.26%)
Aug 15, 2014 0.0021 0.0015 0.0019 60,456,920 -0.00(-9.52%)
Aug 14, 2014 0.0018 0.0026 0.0017 0.0021 190,793,472 +0.00(+23.53%)
Aug 13, 2014 0.0015 0.0020 0.0015 0.0017 81,873,464 +0.00(+13.33%)
Aug 12, 2014 0.0011 0.0015 0.0010 0.0015 77,121,320 +0.00(+25.00%)
Aug 11, 2014 0.0011 0.0012 0.0009 0.0012 66,879,436 +0.00(+0.00%)
Aug 08, 2014 0.0014 0.0015 0.0011 0.0012 25,233,632 -0.00(-20.00%)
Aug 07, 2014 0.0012 0.0015 0.0011 0.0015 26,335,308 +0.00(+25.00%)
Aug 06, 2014 0.0014 0.0014 0.0012 0.0012 7,479,500 +0.00(+0.00%)
Aug 05, 2014 0.0016 0.0016 0.0011 0.0012 34,276,136 -0.00(-25.00%)
Aug 04, 2014 0.0015 0.0021 0.0012 0.0016 46,253,224 +0.00(+0.00%)
Aug 01, 2014 0.0012 0.0017 0.0012 0.0016 22,288,302 +0.00(+14.29%)
Jul 31, 2014 0.0017 0.0018 0.0012 0.0014 17,395,014 -0.00(-17.65%)
Jul 30, 2014 0.0016 0.0018 0.0016 0.0017 4,335,495 +0.00(+6.25%)
Jul 29, 2014 0.0014 0.0016 0.0013 0.0016 9,527,686 +0.00(+23.08%)
Jul 28, 2014 0.0012 0.0014 0.0011 0.0013 22,200,428 -0.00(-7.14%)
Jul 25, 2014 0.0014 0.0014 0.0012 0.0014 9,772,841 -0.00(-6.67%)
Jul 24, 2014 0.0017 0.0017 0.0013 0.0015 19,191,988 -0.00(-11.76%)
Jul 23, 2014 0.0018 0.0019 0.0016 0.0017 2,886,788 -0.00(-10.53%)
Jul 22, 2014 0.0018 0.0019 0.0015 0.0019 11,930,735 -0.00(-5.00%)
Jul 21, 2014 0.0023 0.0023 0.0016 0.0020 21,617,860 -0.00(-4.76%)
Jul 18, 2014 0.0023 0.0023 0.0021 0.0021 4,620,059 -0.00(-4.55%)
Jul 17, 2014 0.0024 0.0025 0.0020 0.0022 6,457,049 -0.00(-12.00%)
Jul 16, 2014 0.0025 0.0025 0.0023 0.0025 1,110,000 +0.00(+0.00%)
Jul 15, 2014 0.0025 0.0025 0.0022 0.0025 1,535,000 +0.00(+0.00%)
Jul 14, 2014 0.0027 0.0027 0.0022 0.0025 3,173,983 +0.00(+0.00%)
Jul 11, 2014 0.0024 0.0029 0.0024 0.0025 3,079,985 +0.00(+0.00%)
Jul 10, 2014 0.0025 0.0028 0.0024 0.0025 16,129,064 +0.00(+0.00%)
Jul 09, 2014 0.0029 0.0029 0.0025 0.0025 1,685,102 -0.00(-16.67%)
Jul 08, 2014 0.0026 0.0030 0.0025 0.0030 1,681,967 +0.00(+15.38%)
Jul 07, 2014 0.0029 0.0029 0.0026 0.0026 1,110,075 -0.00(-10.34%)
Jul 03, 2014 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Jul 02, 2014 0.0026 0.0028 0.0024 0.0028 6,842,617 +0.00(+3.70%)
Jul 01, 2014 0.0029 0.0029 0.0025 0.0027 8,435,576 -0.00(-6.90%)
Jun 30, 2014 0.0028 0.0032 0.0028 0.0029 497,000 -0.00(-9.38%)
Jun 27, 2014 0.0032 0.0032 0.0026 0.0032 55,600 +0.00(+10.34%)
Jun 26, 2014 0.0030 0.0032 0.0028 0.0029 205,000 -0.00(-9.38%)
Jun 25, 2014 0.0031 0.0032 0.0029 0.0032 1,371,000 +0.00(+6.67%)
Jun 24, 2014 0.0030 0.0034 0.0027 0.0030 9,395,254 +0.00(+15.38%)
Jun 23, 2014 0.0035 0.0035 0.0025 0.0026 11,827,000 -0.00(-29.73%)
Jun 19, 2014 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Jun 18, 2014 0.0029 0.0038 0.0027 0.0035 861,580 +0.00(+12.90%)
Jun 17, 2014 0.0030 0.0035 0.0029 0.0031 495,910 +0.00(+19.23%)
Jun 16, 2014 0.0030 0.0030 0.0026 0.0026 5,294,006 -0.00(-16.13%)
Jun 13, 2014 0.0033 0.0033 0.0027 0.0031 1,876,817 -0.00(-6.06%)
Jun 12, 2014 0.0028 0.0033 0.0027 0.0033 5,650,244 +0.00(+0.00%)
Jun 11, 2014 0.0030 0.0034 0.0027 0.0033 3,893,000 -0.00(-2.94%)
Jun 10, 2014 0.0036 0.0040 0.0029 0.0034 5,098,825 -0.00(-20.93%)
Jun 06, 2014 0.0028 0.0052 0.0027 0.0043 18,600,284 +0.00(+53.57%)
Jun 05, 2014 0.0032 0.0032 0.0027 0.0028 1,695,000 -0.00(-6.67%)
Jun 04, 2014 0.0028 0.0030 0.0027 0.0030 3,024,015 +0.00(+7.14%)
Jun 03, 2014 0.0027 0.0031 0.0026 0.0028 5,336,944 -0.00(-3.45%)
Jun 02, 2014 0.0030 0.0033 0.0028 0.0029 1,170,500 -0.00(-3.33%)
May 30, 2014 0.0031 0.0033 0.0028 0.0030 1,186,854 +0.00(+0.00%)
May 29, 2014 0.0039 0.0039 0.0024 0.0030 22,026,736 -0.00(-25.00%)
May 28, 2014 0.0039 0.0044 0.0033 0.0040 5,038,659 -0.00(-14.89%)
May 27, 2014 0.0040 0.0048 0.0037 0.0047 895,500 -0.00(-2.08%)
May 23, 2014 0.0048 0.0048 0.0048 0 +0.00(+20.00%)
May 22, 2014 0.0047 0.0050 0.0032 0.0040 7,843,977 -0.00(-14.89%)
May 21, 2014 0.0047 0.0054 0.0044 0.0047 5,367,713 +0.00(+0.00%)
May 20, 2014 0.0054 0.0054 0.0045 0.0047 2,654,000 -0.00(-12.96%)
May 19, 2014 0.0055 0.0064 0.0045 0.0054 2,924,608 -0.00(-1.82%)
May 16, 2014 0.0067 0.0067 0.0050 0.0055 7,250,776 -0.00(-17.91%)
May 15, 2014 0.0075 0.0075 0.0059 0.0067 2,149,700 -0.00(-10.67%)
May 14, 2014 0.0059 0.0079 0.0053 0.0075 2,763,734 +0.00(+27.12%)
May 13, 2014 0.0060 0.0064 0.0050 0.0059 9,643,819 -0.00(-1.67%)
May 12, 2014 0.0064 0.0064 0.0051 0.0060 3,363,917 -0.00(-6.25%)
May 09, 2014 0.0065 0.0069 0.0055 0.0064 9,884,891 -0.00(-7.25%)
May 08, 2014 0.0065 0.0069 0.0064 0.0069 1,976,000 -0.00(-4.17%)
May 07, 2014 0.0070 0.0072 0.0064 0.0072 2,452,555 -0.00(-2.70%)
May 06, 2014 0.0070 0.0087 0.0063 0.0074 2,454,268 -0.00(-5.13%)
May 05, 2014 0.0087 0.0087 0.0065 0.0078 1,144,045 -0.00(-10.34%)
May 02, 2014 0.0091 0.0091 0.0072 0.0087 655,863 -0.00(-2.25%)
May 01, 2014 0.0072 0.0089 0.0059 0.0089 7,078,602 +0.00(+14.10%)
Apr 30, 2014 0.0080 0.0094 0.0067 0.0078 7,354,425 -0.00(-2.50%)
Apr 29, 2014 0.0087 0.0087 0.0069 0.0080 1,696,500 -0.00(-8.05%)
Apr 28, 2014 0.0091 0.0104 0.0076 0.0087 10,941,855 -0.00(-5.43%)
Apr 25, 2014 0.0080 0.0095 0.0080 0.0092 13,299,987 +0.00(+16.46%)
Apr 24, 2014 0.0063 0.0085 0.0060 0.0079 10,600,754 +0.00(+41.07%)
Apr 23, 2014 0.0065 0.0067 0.0045 0.0056 3,645,100 +0.00(+7.69%)
Apr 22, 2014 0.0064 0.0064 0.0052 0.0052 474,076 -0.00(-20.00%)
Apr 21, 2014 0.0061 0.0070 0.0057 0.0065 950,918 -0.00(-9.72%)
Apr 17, 2014 0.0072 0.0072 0.0072 0 +0.00(+5.88%)
Apr 16, 2014 0.0043 0.0068 0.0039 0.0068 4,902,412 +0.00(+41.67%)
Apr 15, 2014 0.0049 0.0049 0.0040 0.0048 5,326,304 -0.00(-2.04%)
Apr 14, 2014 0.0050 0.0050 0.0042 0.0049 4,000,204 +0.00(+6.52%)
Apr 11, 2014 0.0054 0.0058 0.0046 0.0046 0 -0.00(-16.36%)
Apr 10, 2014 0.0060 0.0060 0.0040 0.0055 10,700,821 -0.00(-14.06%)
Apr 09, 2014 0.0067 0.0067 0.0060 0.0064 2,735,303 -0.00(-8.57%)
Apr 08, 2014 0.0066 0.0075 0.0066 0.0070 1,261,065 -0.00(-4.11%)
Apr 07, 2014 0.0070 0.0073 0.0065 0.0073 2,743,262 -0.00(-7.59%)
Apr 04, 2014 0.0080 0.0080 0.0066 0.0079 0 +0.00(+12.86%)
Apr 03, 2014 0.0072 0.0084 0.0070 0.0070 1,867,555 -0.00(-2.78%)
Apr 02, 2014 0.0084 0.0084 0.0072 0.0072 299,200 -0.00(-4.00%)
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.