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

Sonasoft Corp (OP: SSFT )

N/A UNCHANGED
Last Price Updated: 3:41 PM EDT, Jun 8, 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, 2021 0.1610 0.1700 0.1600 0.1652 755,712 +0.00(+0.06%)
Mar 30, 2021 0.1650 0.1700 0.1650 0.1651 951,236 -0.00(-2.02%)
Mar 29, 2021 0.1724 0.1750 0.1650 0.1685 1,010,010 -0.01(-3.71%)
Mar 26, 2021 0.1790 0.1790 0.1650 0.1750 1,109,000 +0.00(+0.29%)
Mar 25, 2021 0.1710 0.1790 0.1700 0.1745 910,779 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.1900 0.1700 0.1745 1,021,299 +0.00(+2.65%)
Mar 23, 2021 0.1850 0.1850 0.1700 0.1700 930,175 -0.01(-4.49%)
Mar 22, 2021 0.1740 0.1990 0.1700 0.1780 962,009 +0.01(+2.89%)
Mar 19, 2021 0.1755 0.1900 0.1730 0.1730 764,500 -0.00(-1.20%)
Mar 18, 2021 0.1850 0.1990 0.1730 0.1751 925,680 -0.01(-5.35%)
Mar 17, 2021 0.2000 0.2000 0.1777 0.1850 1,107,708 -0.01(-2.63%)
Mar 16, 2021 0.1650 0.1900 0.1650 0.1900 954,264 +0.01(+7.10%)
Mar 15, 2021 0.1795 0.1900 0.1650 0.1774 1,429,235 -0.00(-1.44%)
Mar 12, 2021 0.1959 0.1959 0.1750 0.1800 1,166,700 -0.00(-2.17%)
Mar 11, 2021 0.1950 0.1975 0.1825 0.1840 1,216,795 +0.00(+0.00%)
Mar 10, 2021 0.1900 0.1900 0.1800 0.1840 1,245,568 -0.00(-0.54%)
Mar 09, 2021 0.2000 0.2200 0.1800 0.1850 2,380,519 -0.01(-6.33%)
Mar 08, 2021 0.2200 0.2499 0.1620 0.1975 4,515,589 -0.00(-0.25%)
Mar 05, 2021 0.1590 0.1980 0.1520 0.1980 2,653,700 +0.04(+26.92%)
Mar 04, 2021 0.1755 0.1874 0.1400 0.1560 5,110,349 -0.03(-16.89%)
Mar 03, 2021 0.2075 0.2385 0.1877 0.1877 2,820,709 -0.03(-14.64%)
Mar 02, 2021 0.2600 0.2600 0.2010 0.2199 1,793,489 -0.01(-5.01%)
Mar 01, 2021 0.2342 0.2500 0.2000 0.2315 2,580,282 +0.00(+0.65%)
Feb 26, 2021 0.2601 0.2602 0.1600 0.2300 4,267,800 -0.02(-6.88%)
Feb 25, 2021 0.2800 0.3000 0.2350 0.2470 2,875,684 -0.02(-7.87%)
Feb 24, 2021 0.3370 0.3370 0.2611 0.2681 2,860,894 -0.03(-10.33%)
Feb 23, 2021 0.3202 0.3600 0.2500 0.2990 3,872,805 -0.03(-8.73%)
Feb 22, 2021 0.3400 0.3980 0.3210 0.3276 3,673,128 +0.01(+2.37%)
Feb 19, 2021 0.3500 0.3650 0.2800 0.3200 5,458,300 -0.02(-5.88%)
Feb 18, 2021 0.3800 0.3800 0.3200 0.3400 4,228,120 -0.04(-10.53%)
Feb 17, 2021 0.4000 0.4000 0.3050 0.3800 6,755,848 -0.01(-2.56%)
Feb 16, 2021 0.2850 0.4000 0.2700 0.3900 21,471,520 +0.15(+65.46%)
Feb 12, 2021 0.2400 0.2500 0.2050 0.2357 3,050,800 -0.00(-1.79%)
Feb 11, 2021 0.2900 0.2900 0.2300 0.2400 5,396,142 -0.04(-14.29%)
Feb 10, 2021 0.3000 0.3000 0.2400 0.2800 6,277,610 -0.01(-5.08%)
Feb 09, 2021 0.2625 0.3000 0.2625 0.2950 9,500,720 +0.04(+13.90%)
Feb 08, 2021 0.2350 0.3000 0.2300 0.2590 19,456,268 +0.06(+29.50%)
Feb 05, 2021 0.1630 0.2250 0.1500 0.2000 6,503,500 +0.04(+26.58%)
Feb 04, 2021 0.1525 0.1650 0.1500 0.1580 1,478,244 +0.00(+0.00%)
Feb 03, 2021 0.1669 0.1680 0.1500 0.1580 2,178,361 -0.01(-5.28%)
Feb 02, 2021 0.1795 0.1800 0.1500 0.1668 1,679,517 +0.02(+10.24%)
Feb 01, 2021 0.1400 0.1711 0.1400 0.1513 1,549,787 +0.01(+8.07%)
Jan 29, 2021 0.1785 0.1800 0.1250 0.1400 2,724,600 -0.03(-18.65%)
Jan 28, 2021 0.1700 0.1740 0.1185 0.1721 3,500,950 +0.00(+1.24%)
Jan 27, 2021 0.2100 0.2300 0.1450 0.1700 4,426,256 -0.04(-19.01%)
Jan 26, 2021 0.2000 0.2500 0.1901 0.2099 7,895,080 +0.02(+10.47%)
Jan 25, 2021 0.1250 0.1900 0.1250 0.1900 11,501,452 +0.07(+60.34%)
Jan 22, 2021 0.1200 0.1250 0.1116 0.1185 1,546,700 +0.01(+6.18%)
Jan 21, 2021 0.1000 0.1200 0.1000 0.1116 2,272,077 +0.02(+16.25%)
Jan 20, 2021 0.1200 0.1200 0.0900 0.0960 1,694,003 -0.01(-12.73%)
Jan 19, 2021 0.0950 0.1350 0.0938 0.1100 8,259,932 +0.02(+26.44%)
Jan 15, 2021 0.0890 0.0950 0.0833 0.0870 818,000 +0.00(+4.44%)
Jan 14, 2021 0.0820 0.0945 0.0660 0.0833 1,457,875 -0.00(-2.69%)
Jan 13, 2021 0.0729 0.0856 0.0650 0.0856 813,179 +0.02(+29.70%)
Jan 12, 2021 0.0710 0.0710 0.0600 0.0660 683,027 +0.01(+8.20%)
Jan 11, 2021 0.0600 0.0700 0.0570 0.0610 1,129,599 +0.00(+7.02%)
Jan 08, 2021 0.0625 0.0650 0.0565 0.0570 253,100 -0.00(-5.00%)
Jan 07, 2021 0.0574 0.0640 0.0550 0.0600 718,579 +0.00(+3.99%)
Jan 06, 2021 0.0530 0.0650 0.0513 0.0577 1,195,168 +0.00(+4.91%)
Jan 05, 2021 0.0526 0.0550 0.0500 0.0550 544,388 +0.00(+0.00%)
Jan 04, 2021 0.0530 0.0550 0.0470 0.0550 822,308 +0.00(+6.80%)
Dec 31, 2020 0.0515 0.0515 0.0515 1,035,395 -0.00(-6.19%)
Dec 30, 2020 0.0550 0.0555 0.0501 0.0549 1,035,395 +0.00(+2.62%)
Dec 29, 2020 0.0446 0.0550 0.0446 0.0535 626,480 +0.00(+2.88%)
Dec 28, 2020 0.0500 0.0555 0.0500 0.0520 1,149,075 -0.00(-3.17%)
Dec 24, 2020 0.0548 0.0548 0.0425 0.0537 1,073,800 +0.00(+7.40%)
Dec 23, 2020 0.0500 0.0540 0.0466 0.0500 740,275 +0.00(+0.00%)
Dec 22, 2020 0.0506 0.0540 0.0500 0.0500 541,415 -0.00(-0.99%)
Dec 21, 2020 0.0520 0.0550 0.0501 0.0505 473,763 -0.00(-2.88%)
Dec 18, 2020 0.0523 0.0550 0.0515 0.0520 590,000 -0.00(-0.95%)
Dec 17, 2020 0.0539 0.0586 0.0525 0.0525 538,443 -0.00(-7.41%)
Dec 16, 2020 0.0625 0.0625 0.0526 0.0567 427,921 -0.00(-5.18%)
Dec 15, 2020 0.0637 0.0637 0.0550 0.0598 648,998 +0.00(+8.73%)
Dec 14, 2020 0.0600 0.0825 0.0550 0.0550 423,061 -0.01(-10.28%)
Dec 11, 2020 0.0620 0.0627 0.0600 0.0613 620,900 +0.00(+0.49%)
Dec 10, 2020 0.0603 0.0650 0.0602 0.0610 598,946 +0.00(+1.33%)
Dec 09, 2020 0.0645 0.0645 0.0601 0.0602 418,804 -0.00(-2.90%)
Dec 08, 2020 0.0645 0.0645 0.0600 0.0620 625,509 +0.00(+1.97%)
Dec 07, 2020 0.0650 0.0650 0.0605 0.0608 286,852 +0.00(+1.00%)
Dec 04, 2020 0.0600 0.0664 0.0600 0.0602 421,900 -0.00(-0.50%)
Dec 03, 2020 0.0651 0.0680 0.0605 0.0605 425,992 -0.00(-3.20%)
Dec 02, 2020 0.0800 0.0800 0.0614 0.0625 595,193 -0.00(-0.79%)
Dec 01, 2020 0.0690 0.0699 0.0620 0.0630 129,456 -0.00(-3.08%)
Nov 30, 2020 0.0725 0.0725 0.0620 0.0650 273,791 +0.00(+1.56%)
Nov 27, 2020 0.0700 0.0700 0.0620 0.0640 468,500 -0.00(-1.54%)
Nov 25, 2020 0.0601 0.0725 0.0601 0.0650 270,900 -0.00(-4.41%)
Nov 24, 2020 0.0700 0.0701 0.0626 0.0680 560,180 +0.00(+4.62%)
Nov 23, 2020 0.0650 0.0725 0.0650 0.0650 232,186 -0.00(-2.99%)
Nov 20, 2020 0.0650 0.0694 0.0650 0.0670 412,500 +0.00(+3.08%)
Nov 19, 2020 0.0682 0.0712 0.0650 0.0650 116,352 -0.00(-5.11%)
Nov 18, 2020 0.0700 0.0800 0.0660 0.0685 341,325 +0.00(+2.24%)
Nov 17, 2020 0.0695 0.0749 0.0650 0.0670 174,682 +0.00(+2.92%)
Nov 16, 2020 0.0740 0.0740 0.0650 0.0651 278,623 -0.00(-2.84%)
Nov 13, 2020 0.0750 0.0790 0.0651 0.0670 362,400 -0.00(-5.63%)
Nov 12, 2020 0.0700 0.0750 0.0630 0.0710 299,144 +0.01(+14.33%)
Nov 11, 2020 0.0613 0.0719 0.0600 0.0621 438,634 -0.00(-4.46%)
Nov 10, 2020 0.0633 0.0700 0.0601 0.0650 345,534 +0.00(+1.09%)
Nov 09, 2020 0.0779 0.0779 0.0633 0.0643 150,446 +0.00(+1.58%)
Nov 06, 2020 0.0700 0.0800 0.0600 0.0633 167,600 -0.01(-7.59%)
Nov 05, 2020 0.0605 0.0850 0.0605 0.0685 1,407,758 +0.00(+5.38%)
Nov 04, 2020 0.0625 0.0700 0.0600 0.0650 323,802 +0.00(+6.56%)
Nov 03, 2020 0.0643 0.0675 0.0600 0.0610 643,832 -0.01(-14.08%)
Nov 02, 2020 0.0630 0.0710 0.0610 0.0710 352,749 +0.01(+8.23%)
Oct 30, 2020 0.0610 0.0680 0.0610 0.0656 105,300 +0.00(+0.92%)
Oct 29, 2020 0.0750 0.0750 0.0600 0.0650 258,729 -0.01(-7.14%)
Oct 28, 2020 0.0593 0.0799 0.0560 0.0700 1,812,389 +0.02(+28.44%)
Oct 27, 2020 0.0626 0.0626 0.0500 0.0545 1,113,778 -0.01(-10.51%)
Oct 26, 2020 0.0780 0.0800 0.0499 0.0609 2,027,612 -0.01(-15.65%)
Oct 23, 2020 0.0770 0.0780 0.0700 0.0722 253,800 +0.00(+3.14%)
Oct 22, 2020 0.0700 0.0760 0.0675 0.0700 330,106 +0.00(+2.94%)
Oct 21, 2020 0.0770 0.0770 0.0680 0.0680 201,836 -0.00(-2.86%)
Oct 20, 2020 0.0780 0.0780 0.0700 0.0700 161,982 -0.01(-10.26%)
Oct 19, 2020 0.0750 0.0780 0.0700 0.0780 308,029 +0.01(+9.55%)
Oct 16, 2020 0.0710 0.0750 0.0700 0.0712 230,700 +0.00(+0.28%)
Oct 15, 2020 0.0800 0.0800 0.0710 0.0710 364,094 -0.01(-6.58%)
Oct 14, 2020 0.0750 0.0800 0.0700 0.0760 237,640 -0.00(-5.00%)
Oct 13, 2020 0.0750 0.0800 0.0750 0.0800 386,456 +0.00(+5.96%)
Oct 12, 2020 0.0750 0.0820 0.0750 0.0755 413,386 +0.00(+0.67%)
Oct 09, 2020 0.0830 0.0830 0.0705 0.0750 968,300 -0.01(-9.64%)
Oct 08, 2020 0.0830 0.0830 0.0750 0.0830 260,765 +0.01(+7.79%)
Oct 07, 2020 0.0770 0.0823 0.0760 0.0770 413,362 -0.00(-3.75%)
Oct 06, 2020 0.0800 0.0840 0.0755 0.0800 252,026 +0.00(+0.00%)
Oct 05, 2020 0.0800 0.0850 0.0770 0.0800 251,599 +0.00(+0.00%)
Oct 02, 2020 0.0780 0.0870 0.0780 0.0800 605,500 -0.00(-1.84%)
Oct 01, 2020 0.0900 0.0900 0.0788 0.0815 319,051 +0.00(+4.49%)
Sep 30, 2020 0.0900 0.0900 0.0775 0.0780 455,136 -0.01(-11.16%)
Sep 29, 2020 0.0900 0.0999 0.0860 0.0878 514,530 -0.00(-3.73%)
Sep 28, 2020 0.0999 0.0999 0.0900 0.0912 1,123,985 -0.00(-0.87%)
Sep 25, 2020 0.0950 0.1000 0.0900 0.0920 197,500 -0.00(-4.17%)
Sep 24, 2020 0.1000 0.1010 0.0900 0.0960 463,531 +0.00(+1.05%)
Sep 23, 2020 0.1000 0.1010 0.0950 0.0950 252,073 -0.01(-5.94%)
Sep 22, 2020 0.1011 0.1039 0.1000 0.1010 369,705 -0.00(-2.13%)
Sep 21, 2020 0.1070 0.1070 0.1024 0.1032 272,629 -0.00(-2.73%)
Sep 18, 2020 0.1099 0.1099 0.1030 0.1061 293,300 +0.00(+0.09%)
Sep 17, 2020 0.1065 0.1099 0.1030 0.1060 254,987 -0.00(-0.47%)
Sep 16, 2020 0.1110 0.1110 0.1010 0.1065 426,195 +0.00(+1.43%)
Sep 15, 2020 0.1078 0.1099 0.1038 0.1050 350,839 -0.00(-1.41%)
Sep 14, 2020 0.1099 0.1099 0.1050 0.1065 167,582 -0.00(-1.02%)
Sep 11, 2020 0.1095 0.1110 0.1050 0.1076 478,500 +0.00(+0.47%)
Sep 10, 2020 0.1149 0.1149 0.1052 0.1071 369,328 -0.00(-1.47%)
Sep 09, 2020 0.1169 0.1169 0.1063 0.1087 272,987 -0.00(-1.09%)
Sep 08, 2020 0.1080 0.1140 0.1065 0.1099 288,823 +0.00(+3.19%)
Sep 04, 2020 0.1159 0.1159 0.1062 0.1065 459,200 -0.01(-6.74%)
Sep 03, 2020 0.1054 0.1160 0.1054 0.1142 338,132 +0.01(+8.25%)
Sep 02, 2020 0.1100 0.1180 0.1050 0.1055 764,183 -0.00(-4.09%)
Sep 01, 2020 0.1178 0.1180 0.1100 0.1100 612,471 -0.00(-4.26%)
Aug 31, 2020 0.1130 0.1170 0.1100 0.1149 360,995 +0.00(+1.68%)
Aug 28, 2020 0.1101 0.1182 0.1101 0.1130 346,600 +0.00(+2.63%)
Aug 27, 2020 0.1169 0.1176 0.1100 0.1101 508,697 +0.00(+0.09%)
Aug 26, 2020 0.1151 0.1179 0.1100 0.1100 594,701 -0.01(-5.17%)
Aug 25, 2020 0.1161 0.1183 0.1150 0.1160 533,625 -0.00(-0.09%)
Aug 24, 2020 0.1150 0.1200 0.1150 0.1161 533,328 +0.00(+0.87%)
Aug 21, 2020 0.1260 0.1300 0.1150 0.1151 487,600 -0.00(-1.88%)
Aug 20, 2020 0.1200 0.1236 0.1161 0.1173 353,825 -0.00(-0.68%)
Aug 19, 2020 0.1200 0.1200 0.1161 0.1181 181,846 +0.00(+1.81%)
Aug 18, 2020 0.1220 0.1220 0.1151 0.1160 308,889 -0.00(-3.33%)
Aug 17, 2020 0.1238 0.1238 0.1134 0.1200 253,122 +0.00(+0.00%)
Aug 14, 2020 0.1268 0.1280 0.1133 0.1200 439,900 -0.00(-0.83%)
Aug 13, 2020 0.1347 0.1398 0.1200 0.1210 315,560 -0.01(-9.30%)
Aug 12, 2020 0.1449 0.1449 0.1300 0.1334 729,505 -0.01(-4.71%)
Aug 11, 2020 0.1368 0.1420 0.1300 0.1400 522,802 +0.00(+1.08%)
Aug 10, 2020 0.1450 0.1500 0.1320 0.1385 1,384,400 -0.00(-0.22%)
Aug 07, 2020 0.1100 0.1600 0.1070 0.1388 2,150,000 +0.03(+30.57%)
Aug 06, 2020 0.1147 0.1147 0.1062 0.1063 536,612 -0.00(-3.36%)
Aug 05, 2020 0.1149 0.1149 0.0106 0.1100 725,648 +0.00(+2.80%)
Aug 04, 2020 0.1150 0.1150 0.1052 0.1070 574,998 -0.00(-2.73%)
Aug 03, 2020 0.1149 0.1200 0.1052 0.1100 756,279 +0.00(+0.00%)
Jul 31, 2020 0.1233 0.1240 0.1050 0.1100 1,115,300 -0.01(-6.78%)
Jul 30, 2020 0.1200 0.1280 0.1160 0.1180 583,298 -0.00(-1.67%)
Jul 29, 2020 0.1349 0.1369 0.1175 0.1200 1,088,427 -0.01(-10.98%)
Jul 28, 2020 0.1210 0.1348 0.1200 0.1348 531,213 +0.01(+11.40%)
Jul 27, 2020 0.1386 0.1400 0.1210 0.1210 707,096 -0.01(-8.68%)
Jul 24, 2020 0.1360 0.1390 0.1325 0.1325 706,500 -0.00(-2.57%)
Jul 23, 2020 0.1378 0.1445 0.1330 0.1360 349,208 -0.00(-1.31%)
Jul 22, 2020 0.1450 0.1750 0.1350 0.1378 2,424,136 -0.01(-5.62%)
Jul 21, 2020 0.1400 0.1460 0.1360 0.1460 456,300 +0.00(+3.18%)
Jul 20, 2020 0.1376 0.1460 0.1352 0.1415 460,287 -0.00(-2.35%)
Jul 17, 2020 0.1450 0.1500 0.1400 0.1449 290,200 -0.00(-0.07%)
Jul 16, 2020 0.1450 0.1450 0.1350 0.1450 386,622 +0.00(+2.62%)
Jul 15, 2020 0.1450 0.1450 0.1353 0.1413 340,093 -0.00(-1.87%)
Jul 14, 2020 0.1406 0.1490 0.1320 0.1440 381,028 -0.00(-0.76%)
Jul 13, 2020 0.1450 0.1595 0.1320 0.1451 589,919 -0.01(-6.27%)
Jul 10, 2020 0.1400 0.1548 0.1400 0.1548 264,400 +0.01(+6.39%)
Jul 09, 2020 0.1520 0.1565 0.1350 0.1455 466,337 -0.01(-5.03%)
Jul 08, 2020 0.1600 0.1600 0.1530 0.1532 206,910 -0.00(-2.42%)
Jul 07, 2020 0.1610 0.1673 0.1555 0.1570 325,757 -0.00(-2.48%)
Jul 06, 2020 0.1840 0.1840 0.1610 0.1610 407,529 -0.02(-9.04%)
Jul 02, 2020 0.1700 0.1990 0.1620 0.1770 1,590,800 +0.02(+9.46%)
Jul 01, 2020 0.1700 0.1770 0.1585 0.1617 450,860 -0.00(-2.77%)
Jun 30, 2020 0.1750 0.1750 0.1580 0.1663 483,457 -0.00(-2.18%)
Jun 29, 2020 0.1800 0.1800 0.1670 0.1700 288,344 -0.01(-3.02%)
Jun 26, 2020 0.1625 0.1850 0.1625 0.1753 570,000 +0.02(+9.56%)
Jun 25, 2020 0.1600 0.1730 0.1570 0.1600 413,036 -0.01(-7.51%)
Jun 24, 2020 0.1892 0.1892 0.1700 0.1730 353,618 -0.00(-1.14%)
Jun 23, 2020 0.1615 0.1800 0.1615 0.1750 596,268 +0.00(+2.94%)
Jun 22, 2020 0.1800 0.1800 0.1615 0.1700 410,010 +0.00(+0.00%)
Jun 19, 2020 0.1970 0.1970 0.1670 0.1700 524,000 -0.01(-5.56%)
Jun 18, 2020 0.1898 0.1898 0.1577 0.1800 571,316 +0.00(+2.16%)
Jun 17, 2020 0.2000 0.2050 0.1555 0.1762 2,087,924 -0.03(-14.05%)
Jun 16, 2020 0.2000 0.2145 0.2000 0.2050 1,931,740 +0.01(+4.75%)
Jun 15, 2020 0.2600 0.2600 0.1810 0.1957 5,804,235 -0.06(-22.95%)
Jun 12, 2020 0.2539 0.2555 0.1666 0.2540 14,080,900 +0.04(+16.51%)
Jun 11, 2020 0.1300 0.3175 0.1200 0.2180 29,599,704 +0.11(+96.40%)
Jun 10, 2020 0.1174 0.1174 0.1110 0.1110 190,627 -0.00(-3.48%)
Jun 09, 2020 0.1110 0.1185 0.1110 0.1150 251,498 +0.00(+0.88%)
Jun 08, 2020 0.1159 0.1247 0.1140 0.1140 155,409 -0.01(-4.92%)
Jun 05, 2020 0.1200 0.1250 0.1150 0.1199 235,500 +0.00(+2.48%)
Jun 04, 2020 0.1124 0.1250 0.1120 0.1170 199,505 -0.00(-3.78%)
Jun 03, 2020 0.1310 0.1310 0.1150 0.1216 129,142 -0.00(-1.06%)
Jun 02, 2020 0.1192 0.1229 0.1175 0.1229 123,494 +0.00(+4.15%)
Jun 01, 2020 0.1230 0.1385 0.1175 0.1180 296,300 -0.00(-3.28%)
May 29, 2020 0.1278 0.1328 0.1210 0.1220 146,800 -0.01(-6.15%)
May 28, 2020 0.1300 0.1350 0.1280 0.1300 337,819 +0.00(+1.56%)
May 27, 2020 0.1341 0.1400 0.1210 0.1280 202,443 -0.01(-6.36%)
May 26, 2020 0.1310 0.1440 0.1291 0.1367 552,279 +0.01(+4.35%)
May 22, 2020 0.1305 0.1356 0.1216 0.1310 122,800 +0.00(+2.34%)
May 21, 2020 0.1270 0.1365 0.1250 0.1280 138,040 -0.01(-5.88%)
May 20, 2020 0.1389 0.1400 0.1231 0.1360 248,098 +0.00(+2.26%)
May 19, 2020 0.1310 0.1445 0.1310 0.1330 200,598 +0.00(+1.53%)
May 18, 2020 0.1445 0.1480 0.1285 0.1310 677,918 -0.01(-8.07%)
May 15, 2020 0.1144 0.1680 0.1050 0.1425 2,482,300 +0.03(+30.14%)
May 14, 2020 0.1000 0.1095 0.0900 0.1095 209,497 +0.01(+7.35%)
May 13, 2020 0.1000 0.1093 0.0900 0.1020 200,330 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1000 0.1020 53,747 -0.00(-3.04%)
May 11, 2020 0.1080 0.1150 0.1000 0.1052 304,229 -0.00(-2.59%)
May 08, 2020 0.1070 0.1120 0.1020 0.1080 140,200 +0.00(+1.03%)
May 07, 2020 0.1099 0.1119 0.1010 0.1069 195,837 -0.00(-0.93%)
May 06, 2020 0.1022 0.1120 0.1022 0.1079 145,649 -0.00(-1.91%)
May 05, 2020 0.1120 0.1120 0.1010 0.1100 168,643 -0.00(-0.90%)
May 04, 2020 0.1120 0.1120 0.1100 0.1110 191,560 -0.00(-0.89%)
May 01, 2020 0.1175 0.1194 0.1105 0.1120 30,900 -0.00(-3.03%)
Apr 30, 2020 0.1200 0.1200 0.1109 0.1155 290,467 +0.00(+1.32%)
Apr 29, 2020 0.1094 0.1200 0.1094 0.1140 117,131 +0.00(+0.88%)
Apr 28, 2020 0.1200 0.1200 0.1100 0.1130 40,880 -0.01(-5.83%)
Apr 27, 2020 0.1130 0.1200 0.1105 0.1200 198,850 +0.01(+9.09%)
Apr 24, 2020 0.1200 0.1200 0.1100 0.1100 50,300 -0.01(-5.17%)
Apr 23, 2020 0.1100 0.1275 0.1100 0.1160 138,686 -0.00(-2.85%)
Apr 22, 2020 0.1100 0.1200 0.1100 0.1194 130,254 +0.01(+7.18%)
Apr 21, 2020 0.1101 0.1275 0.1100 0.1114 206,756 -0.01(-5.59%)
Apr 20, 2020 0.1178 0.1180 0.1100 0.1180 285,693 +0.00(+1.90%)
Apr 17, 2020 0.1160 0.1345 0.1151 0.1158 292,300 +0.00(+0.52%)
Apr 16, 2020 0.1200 0.1200 0.1126 0.1152 43,687 -0.00(-1.96%)
Apr 15, 2020 0.1195 0.1249 0.1111 0.1175 132,381 +0.00(+0.86%)
Apr 14, 2020 0.1168 0.1249 0.1138 0.1165 171,845 +0.00(+0.43%)
Apr 13, 2020 0.1200 0.1293 0.1100 0.1160 168,946 -0.01(-9.73%)
Apr 09, 2020 0.1423 0.1423 0.1228 0.1285 347,900 -0.01(-4.81%)
Apr 08, 2020 0.1140 0.1480 0.1110 0.1350 367,349 +0.02(+15.88%)
Apr 07, 2020 0.1111 0.1239 0.1066 0.1165 150,144 +0.01(+4.77%)
Apr 06, 2020 0.1111 0.1123 0.1020 0.1112 119,374 +0.00(+1.09%)
Apr 03, 2020 0.1093 0.1122 0.1000 0.1100 177,100 +0.00(+0.00%)
Apr 02, 2020 0.1012 0.1122 0.1004 0.1100 335,004 +0.01(+4.86%)
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.