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

Vita Mobile Systems Inc (OP: VMSI )

0.0018 +0.0002 (+12.50%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 10, 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 (%)
Mar 29, 2019 0.0172 0.0192 0.0170 0.0191 88,700 +0.00(+11.05%)
Mar 28, 2019 0.0138 0.0172 0.0138 0.0172 421,100 +0.00(+27.41%)
Mar 27, 2019 0.0134 0.0135 0.0123 0.0135 169,050 +0.00(+1.50%)
Mar 26, 2019 0.0133 0.0133 0.0133 0.0133 13,800 -0.00(-1.48%)
Mar 25, 2019 0.0136 0.0136 0.0132 0.0135 39,500 +0.00(+1.50%)
Mar 22, 2019 0.0113 0.0133 0.0113 0.0133 118,100 -0.00(-3.62%)
Mar 21, 2019 0.0140 0.0140 0.0138 0.0138 34,800 +0.00(+8.66%)
Mar 20, 2019 0.0111 0.0127 0.0111 0.0127 2,000 +0.00(+0.00%)
Mar 19, 2019 0.0126 0.0127 0.0126 0.0127 11,000 +0.00(+8.55%)
Mar 18, 2019 0.0117 0.0117 0.0117 0.0117 1,000 -0.00(-7.14%)
Mar 14, 2019 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Mar 13, 2019 0.0143 0.0143 0.0110 0.0126 15,132 -0.00(-11.89%)
Mar 12, 2019 0.0104 0.0143 0.0104 0.0143 270,600 +0.00(+0.00%)
Mar 11, 2019 0.0130 0.0143 0.0130 0.0143 20,000 +0.00(+0.00%)
Mar 08, 2019 0.0128 0.0143 0.0128 0.0143 6,000 -0.00(-4.67%)
Mar 06, 2019 0.0150 0.0150 0.0150 0 +0.00(+2.04%)
Mar 04, 2019 0.0147 0.0147 0.0147 0 +0.00(+13.95%)
Mar 01, 2019 0.0135 0.0140 0.0110 0.0129 230,400 -0.00(-21.82%)
Feb 27, 2019 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Feb 26, 2019 0.0129 0.0150 0.0129 0.0150 25,566 +0.00(+0.00%)
Feb 25, 2019 0.0139 0.0150 0.0128 0.0150 204,200 +0.00(+0.00%)
Feb 22, 2019 0.0110 0.0150 0.0110 0.0150 224,700 +0.00(+7.14%)
Feb 21, 2019 0.0130 0.0145 0.0123 0.0140 177,950 +0.00(+7.69%)
Feb 20, 2019 0.0118 0.0130 0.0103 0.0130 105,056 -0.00(-12.75%)
Feb 19, 2019 0.0147 0.0149 0.0144 0.0149 173,798 -0.00(-0.67%)
Feb 15, 2019 0.0144 0.0150 0.0144 0.0150 72,200 +0.00(+7.14%)
Feb 14, 2019 0.0129 0.0140 0.0101 0.0140 64,920 +0.00(+8.53%)
Feb 13, 2019 0.0119 0.0129 0.0114 0.0129 183,901 +0.00(+11.21%)
Feb 12, 2019 0.0116 0.0116 0.0098 0.0116 691,102 -0.00(-15.94%)
Feb 11, 2019 0.0131 0.0140 0.0125 0.0138 74,648 -0.00(-7.38%)
Feb 08, 2019 0.0145 0.0149 0.0118 0.0149 118,100 +0.00(+12.03%)
Feb 07, 2019 0.0131 0.0133 0.0130 0.0133 276,000 +0.00(+0.00%)
Feb 06, 2019 0.0145 0.0145 0.0102 0.0133 52,452 -0.00(-5.00%)
Feb 05, 2019 0.0102 0.0140 0.0095 0.0140 708,096 +0.00(+7.69%)
Feb 04, 2019 0.0116 0.0130 0.0116 0.0130 4,800 -0.00(-7.14%)
Feb 01, 2019 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+12.90%)
Jan 31, 2019 0.0104 0.0124 0.0104 0.0124 2,800 -0.00(-11.43%)
Jan 30, 2019 0.0140 0.0140 0.0103 0.0140 21,100 +0.00(+0.00%)
Jan 29, 2019 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+15.70%)
Jan 28, 2019 0.0100 0.0150 0.0100 0.0121 18,100 -0.00(-18.79%)
Jan 25, 2019 0.0120 0.0152 0.0110 0.0149 468,500 +0.00(+28.45%)
Jan 24, 2019 0.0101 0.0120 0.0101 0.0116 20,650 -0.00(-7.20%)
Jan 22, 2019 0.0125 0.0125 0.0125 0 +0.00(+9.65%)
Jan 18, 2019 0.0114 0.0114 0.0114 0.0114 20,900 +0.00(+0.88%)
Jan 17, 2019 0.0100 0.0114 0.0100 0.0113 132,496 +0.00(+7.62%)
Jan 16, 2019 0.0100 0.0105 0.0100 0.0105 51,000 +0.00(+0.00%)
Jan 15, 2019 0.0102 0.0105 0.0102 0.0105 5,100 +0.00(+0.00%)
Jan 14, 2019 0.0113 0.0116 0.0089 0.0105 44,200 -0.00(-2.78%)
Jan 11, 2019 0.0108 0.0110 0.0100 0.0108 28,100 +0.00(+0.00%)
Jan 10, 2019 0.0090 0.0111 0.0090 0.0108 83,191 +0.00(+16.13%)
Jan 09, 2019 0.0085 0.0093 0.0085 0.0093 14,900 -0.00(-7.00%)
Jan 08, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jan 07, 2019 0.0087 0.0100 0.0070 0.0100 348,900 -0.00(-13.79%)
Jan 04, 2019 0.0116 0.0116 0.0116 0.0116 800 +0.00(+16.00%)
Jan 03, 2019 0.0091 0.0125 0.0091 0.0100 355,200 +0.00(+7.53%)
Jan 02, 2019 0.0091 0.0093 0.0090 0.0093 95,428 -0.00(-18.42%)
Dec 31, 2018 0.0117 0.0117 0.0101 0.0114 205,600 -0.00(-2.56%)
Dec 28, 2018 0.0103 0.0135 0.0097 0.0117 519,800 +0.00(+8.33%)
Dec 27, 2018 0.0106 0.0108 0.0100 0.0108 111,290 +0.00(+1.89%)
Dec 26, 2018 0.0105 0.0106 0.0093 0.0106 165,710 -0.00(-15.20%)
Dec 24, 2018 0.0125 0.0125 0.0125 0.0125 2,500 +0.00(+13.64%)
Dec 21, 2018 0.0112 0.0112 0.0110 0.0110 210,000 -0.00(-2.65%)
Dec 20, 2018 0.0101 0.0114 0.0101 0.0113 170,472 +0.00(+2.73%)
Dec 19, 2018 0.0112 0.0112 0.0110 0.0110 87,352 +0.00(+1.85%)
Dec 18, 2018 0.0100 0.0110 0.0100 0.0108 66,122 +0.00(+0.93%)
Dec 17, 2018 0.0107 0.0107 0.0107 0.0107 1,000 +0.00(+13.83%)
Dec 14, 2018 0.0100 0.0100 0.0088 0.0094 362,100 -0.00(-4.08%)
Dec 13, 2018 0.0105 0.0105 0.0094 0.0098 103,000 +0.00(+1.03%)
Dec 12, 2018 0.0098 0.0100 0.0088 0.0097 332,500 -0.00(-3.00%)
Dec 11, 2018 0.0118 0.0119 0.0084 0.0100 178,864 +0.00(+0.00%)
Dec 10, 2018 0.0105 0.0105 0.0100 0.0100 24,399 -0.00(-0.99%)
Dec 07, 2018 0.0113 0.0113 0.0093 0.0101 243,900 +0.00(+0.00%)
Dec 06, 2018 0.0100 0.0112 0.0100 0.0101 168,411 -0.00(-9.82%)
Dec 04, 2018 0.0125 0.0125 0.0101 0.0112 49,400 +0.00(+12.00%)
Dec 03, 2018 0.0126 0.0126 0.0091 0.0100 136,948 -0.00(-20.63%)
Nov 30, 2018 0.0150 0.0150 0.0100 0.0126 147,700 +0.00(+2.44%)
Nov 29, 2018 0.0086 0.0123 0.0068 0.0123 436,877 +0.00(+36.67%)
Nov 28, 2018 0.0117 0.0117 0.0080 0.0090 380,209 -0.00(-25.00%)
Nov 27, 2018 0.0122 0.0140 0.0103 0.0120 525,796 -0.00(-2.44%)
Nov 26, 2018 0.0099 0.0130 0.0093 0.0123 284,950 +0.00(+25.51%)
Nov 23, 2018 0.0099 0.0099 0.0098 0.0098 101,300 +0.00(+1.03%)
Nov 21, 2018 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Nov 20, 2018 0.0100 0.0100 0.0099 0.0099 99,000 -0.00(-1.00%)
Nov 19, 2018 0.0100 0.0100 0.0100 0.0100 22,100 +0.00(+0.00%)
Nov 16, 2018 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Nov 15, 2018 0.0100 0.0100 0.0081 0.0100 64,500 +0.00(+0.00%)
Nov 14, 2018 0.0105 0.0110 0.0091 0.0100 676,188 -0.00(-4.76%)
Nov 13, 2018 0.0100 0.0105 0.0099 0.0105 878,578 +0.00(+2.94%)
Nov 12, 2018 0.0104 0.0110 0.0100 0.0102 478,194 -0.00(-11.30%)
Nov 09, 2018 0.0110 0.0115 0.0108 0.0115 258,800 -0.00(-3.36%)
Nov 08, 2018 0.0110 0.0119 0.0110 0.0119 34,948 +0.00(+8.18%)
Nov 07, 2018 0.0104 0.0110 0.0102 0.0110 529,300 -0.00(-7.56%)
Nov 06, 2018 0.0100 0.0150 0.0100 0.0119 675,120 -0.00(-4.03%)
Nov 05, 2018 0.0110 0.0141 0.0105 0.0124 45,048 +0.00(+12.73%)
Nov 02, 2018 0.0106 0.0113 0.0102 0.0110 186,400 -0.00(-4.35%)
Nov 01, 2018 0.0125 0.0125 0.0108 0.0115 216,055 +0.00(+0.88%)
Oct 31, 2018 0.0125 0.0125 0.0103 0.0114 81,570 -0.00(-8.80%)
Oct 30, 2018 0.0115 0.0125 0.0115 0.0125 273,000 +0.00(+15.74%)
Oct 29, 2018 0.0100 0.0125 0.0100 0.0108 40,630 -0.00(-17.56%)
Oct 26, 2018 0.0127 0.0136 0.0113 0.0131 180,900 -0.00(-4.38%)
Oct 25, 2018 0.0145 0.0145 0.0137 0.0137 40,930 -0.00(-3.52%)
Oct 24, 2018 0.0150 0.0150 0.0140 0.0142 143,500 -0.00(-4.70%)
Oct 23, 2018 0.0159 0.0159 0.0137 0.0149 14,548 -0.00(-6.29%)
Oct 22, 2018 0.0166 0.0195 0.0136 0.0159 185,560 -0.00(-5.92%)
Oct 19, 2018 0.0151 0.0169 0.0148 0.0169 111,800 +0.00(+20.71%)
Oct 18, 2018 0.0150 0.0170 0.0135 0.0140 203,750 -0.00(-18.60%)
Oct 17, 2018 0.0192 0.0195 0.0150 0.0172 266,731 -0.00(-1.71%)
Oct 16, 2018 0.0174 0.0175 0.0147 0.0175 131,758 +0.00(+5.42%)
Oct 15, 2018 0.0200 0.0250 0.0135 0.0166 524,548 -0.00(-17.00%)
Oct 12, 2018 0.0110 0.0326 0.0110 0.0200 1,320,000 +0.01(+81.82%)
Oct 11, 2018 0.0111 0.0111 0.0110 0.0110 22,950 -0.00(-0.90%)
Oct 10, 2018 0.0110 0.0111 0.0110 0.0111 71,249 -0.00(-0.89%)
Oct 09, 2018 0.0111 0.0112 0.0110 0.0112 283,500 -0.00(-13.85%)
Oct 08, 2018 0.0139 0.0139 0.0129 0.0130 20,000 -0.00(-6.47%)
Oct 05, 2018 0.0001 0.0139 0.0001 0.0139 281,500 +0.00(+6.11%)
Oct 04, 2018 0.0119 0.0131 0.0119 0.0131 138,500 -0.00(-2.96%)
Oct 03, 2018 0.0114 0.0189 0.0114 0.0135 383,735 +0.00(+13.45%)
Oct 01, 2018 0.0119 0.0119 0.0119 0 -0.00(-9.85%)
Sep 28, 2018 0.0112 0.0132 0.0110 0.0132 273,600 +0.00(+5.60%)
Sep 27, 2018 0.0125 0.0125 0.0125 0.0125 38,000 -0.00(-4.58%)
Sep 26, 2018 0.0137 0.0191 0.0110 0.0131 139,450 -0.00(-13.25%)
Sep 25, 2018 0.0126 0.0154 0.0126 0.0151 187,566 +0.00(+2.72%)
Sep 24, 2018 0.0147 0.0147 0.0121 0.0147 190,650 -0.00(-0.68%)
Sep 21, 2018 0.0169 0.0175 0.0123 0.0148 401,100 -0.00(-21.28%)
Sep 20, 2018 0.0141 0.0195 0.0131 0.0188 216,525 +0.00(+33.33%)
Sep 19, 2018 0.0185 0.0185 0.0111 0.0141 222,300 +0.00(+0.71%)
Sep 18, 2018 0.0140 0.0140 0.0140 0.0140 35,000 -0.00(-2.10%)
Sep 17, 2018 0.0103 0.0149 0.0101 0.0143 452,138 +0.00(+41.58%)
Sep 14, 2018 0.0100 0.0195 0.0094 0.0101 842,100 +0.00(+1.00%)
Sep 13, 2018 0.0099 0.0100 0.0098 0.0100 525,940 +0.00(+1.01%)
Sep 12, 2018 0.0125 0.0125 0.0095 0.0099 1,271,910 -0.00(-31.25%)
Sep 11, 2018 0.0140 0.0160 0.0114 0.0144 868,000 +0.00(+3.60%)
Sep 10, 2018 0.0114 0.0145 0.0114 0.0139 279,308 +0.00(+25.23%)
Sep 07, 2018 0.0098 0.0115 0.0091 0.0111 180,900 +0.00(+0.00%)
Sep 06, 2018 0.0114 0.0114 0.0098 0.0111 401,743 +0.00(+3.74%)
Sep 05, 2018 0.0114 0.0120 0.0091 0.0107 1,347,241 -0.00(-7.76%)
Sep 04, 2018 0.0125 0.0132 0.0102 0.0116 371,975 -0.00(-7.20%)
Aug 31, 2018 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Aug 30, 2018 0.0139 0.0139 0.0100 0.0130 689,330 -0.00(-1.52%)
Aug 29, 2018 0.0164 0.0176 0.0125 0.0132 648,955 -0.00(-23.70%)
Aug 28, 2018 0.0176 0.0200 0.0163 0.0173 53,800 -0.00(-1.70%)
Aug 27, 2018 0.0176 0.0176 0.0163 0.0176 6,600 -0.00(-6.88%)
Aug 24, 2018 0.0171 0.0189 0.0171 0.0189 66,000 +0.00(+9.88%)
Aug 23, 2018 0.0177 0.0177 0.0169 0.0172 32,231 +0.00(+1.78%)
Aug 22, 2018 0.0170 0.0197 0.0120 0.0169 379,500 +0.00(+1.81%)
Aug 21, 2018 0.0165 0.0168 0.0155 0.0166 119,968 +0.00(+3.75%)
Aug 20, 2018 0.0165 0.0165 0.0160 0.0160 24,000 -0.00(-11.11%)
Aug 17, 2018 0.0160 0.0180 0.0160 0.0180 61,000 +0.00(+10.43%)
Aug 16, 2018 0.0189 0.0200 0.0161 0.0163 302,728 -0.00(-6.86%)
Aug 15, 2018 0.0189 0.0189 0.0175 0.0175 188,327 -0.00(-7.41%)
Aug 14, 2018 0.0176 0.0189 0.0176 0.0189 20,450 -0.00(-5.50%)
Aug 13, 2018 0.0195 0.0205 0.0180 0.0200 238,525 +0.00(+12.36%)
Aug 10, 2018 0.0224 0.0227 0.0178 0.0178 517,700 -0.00(-17.59%)
Aug 09, 2018 0.0175 0.0267 0.0175 0.0216 217,153 -0.00(-15.95%)
Aug 08, 2018 0.0175 0.0299 0.0175 0.0257 57,000 -0.00(-1.53%)
Aug 07, 2018 0.0289 0.0311 0.0202 0.0261 367,054 -0.00(-8.42%)
Aug 06, 2018 0.0287 0.0308 0.0274 0.0285 185,280 +0.00(+9.62%)
Aug 03, 2018 0.0233 0.0278 0.0211 0.0260 70,300 +0.00(+1.96%)
Aug 02, 2018 0.0202 0.0255 0.0202 0.0255 123,947 +0.00(+12.83%)
Aug 01, 2018 0.0226 0.0226 0.0226 0.0226 1,500 -0.00(-1.74%)
Jul 31, 2018 0.0237 0.0240 0.0198 0.0230 41,203 +0.00(+2.22%)
Jul 30, 2018 0.0215 0.0225 0.0215 0.0225 1,400 -0.00(-5.86%)
Jul 27, 2018 0.0214 0.0239 0.0183 0.0239 1,133,200 +0.00(+8.64%)
Jul 26, 2018 0.0252 0.0255 0.0220 0.0220 398,280 -0.00(-13.73%)
Jul 25, 2018 0.0256 0.0256 0.0252 0.0255 172,900 -0.00(-0.58%)
Jul 24, 2018 0.0270 0.0299 0.0250 0.0256 354,201 -0.00(-14.50%)
Jul 23, 2018 0.0270 0.0300 0.0270 0.0300 59,173 +0.00(+11.11%)
Jul 20, 2018 0.0261 0.0288 0.0250 0.0270 201,354 -0.00(-8.78%)
Jul 19, 2018 0.0265 0.0329 0.0253 0.0296 444,350 +0.00(+0.34%)
Jul 18, 2018 0.0300 0.0300 0.0264 0.0295 205,129 -0.00(-1.67%)
Jul 17, 2018 0.0275 0.0389 0.0264 0.0300 659,378 +0.00(+4.53%)
Jul 16, 2018 0.0280 0.0324 0.0276 0.0287 95,834 -0.00(-7.87%)
Jul 13, 2018 0.0300 0.0350 0.0300 0.0312 399,524 +0.00(+7.41%)
Jul 12, 2018 0.0300 0.0280 0.0290 167,157 -0.00(-2.52%)
Jul 11, 2018 0.0309 0.0309 0.0290 0.0297 76,598 -0.00(-0.83%)
Jul 10, 2018 0.0300 0.0319 0.0290 0.0300 229,143 +0.00(+0.00%)
Jul 09, 2018 0.0305 0.0420 0.0300 0.0300 399,427 -0.01(-14.29%)
Jul 06, 2018 0.0321 0.0370 0.0311 0.0350 382,544 +0.00(+6.06%)
Jul 05, 2018 0.0390 0.0390 0.0321 0.0330 253,851 -0.01(-14.95%)
Jul 02, 2018 0.0388 0.0388 0.0388 0 +0.00(+3.47%)
Jun 29, 2018 0.0401 0.0401 0.0350 0.0375 223,172 -0.01(-19.35%)
Jun 28, 2018 0.0401 0.0490 0.0400 0.0465 100,791 -0.00(-7.92%)
Jun 27, 2018 0.0410 0.0505 0.0410 0.0505 8,455 +0.01(+23.32%)
Jun 26, 2018 0.0475 0.0475 0.0402 0.0410 237,368 -0.01(-16.85%)
Jun 25, 2018 0.0475 0.0575 0.0475 0.0493 160,040 +0.00(+3.68%)
Jun 22, 2018 0.0400 0.0500 0.0355 0.0475 244,918 +0.01(+21.79%)
Jun 21, 2018 0.0327 0.0500 0.0327 0.0390 448,306 +0.00(+12.07%)
Jun 20, 2018 0.0379 0.0379 0.0335 0.0348 396,521 -0.00(-8.18%)
Jun 19, 2018 0.0349 0.0385 0.0349 0.0379 198,959 +0.00(+1.34%)
Jun 18, 2018 0.0350 0.0410 0.0337 0.0374 254,408 -0.00(-6.38%)
Jun 15, 2018 0.0396 0.0439 0.0351 0.0399 113,663 -0.00(-3.27%)
Jun 14, 2018 0.0450 0.0450 0.0379 0.0413 268,928 +0.00(+3.25%)
Jun 13, 2018 0.0500 0.0500 0.0400 0.0400 452,091 -0.01(-15.79%)
Jun 12, 2018 0.0228 0.0499 0.0228 0.0475 368,987 +0.00(+10.47%)
Jun 11, 2018 0.0400 0.0499 0.0400 0.0430 333,082 -0.00(-4.44%)
Jun 08, 2018 0.0488 0.0488 0.0341 0.0450 698,014 -0.00(-8.16%)
Jun 07, 2018 0.0464 0.0580 0.0464 0.0490 151,610 +0.00(+2.51%)
Jun 06, 2018 0.0560 0.0560 0.0478 0.0478 433,140 -0.01(-10.65%)
Jun 05, 2018 0.0422 0.0590 0.0422 0.0535 166,710 -0.00(-6.96%)
Jun 04, 2018 0.0440 0.0575 0.0440 0.0575 176,747 +0.01(+15.00%)
Jun 01, 2018 0.0460 0.0500 0.0450 0.0500 99,700 +0.00(+6.38%)
May 31, 2018 0.0450 0.0470 0.0420 0.0470 223,652 +0.00(+8.55%)
May 30, 2018 0.0450 0.0470 0.0417 0.0433 74,549 -0.00(-6.07%)
May 29, 2018 0.0470 0.0470 0.0400 0.0461 253,681 -0.00(-1.91%)
May 25, 2018 0.0470 0.0470 0.0470 0 +0.00(+4.68%)
May 24, 2018 0.0450 0.0480 0.0405 0.0449 212,900 -0.00(-2.60%)
May 23, 2018 0.0470 0.0520 0.0406 0.0461 685,333 +0.00(+4.73%)
May 22, 2018 0.0550 0.0550 0.0401 0.0440 428,258 -0.00(-9.65%)
May 21, 2018 0.0447 0.0550 0.0435 0.0487 534,575 +0.00(+5.91%)
May 18, 2018 0.0501 0.0579 0.0400 0.0460 440,140 -0.01(-16.21%)
May 17, 2018 0.0562 0.0600 0.0528 0.0549 276,539 -0.00(-8.19%)
May 16, 2018 0.0590 0.0650 0.0555 0.0598 338,906 +0.00(+1.98%)
May 15, 2018 0.0610 0.0619 0.0554 0.0586 259,100 -0.00(-5.30%)
May 14, 2018 0.0580 0.0637 0.0562 0.0619 437,340 +0.00(+8.10%)
May 11, 2018 0.0550 0.0598 0.0544 0.0573 111,295 -0.00(-2.92%)
May 10, 2018 0.0598 0.0598 0.0540 0.0590 210,759 -0.00(-0.64%)
May 09, 2018 0.0648 0.0690 0.0566 0.0594 522,880 +0.00(+0.95%)
May 08, 2018 0.0629 0.0629 0.0555 0.0588 313,317 -0.00(-6.84%)
May 07, 2018 0.0600 0.0700 0.0530 0.0631 91,400 +0.00(+6.58%)
May 04, 2018 0.0599 0.0600 0.0563 0.0592 35,500 +0.00(+1.26%)
May 03, 2018 0.0600 0.0601 0.0526 0.0585 328,290 -0.00(-7.14%)
May 02, 2018 0.0800 0.0800 0.0571 0.0630 31,719 -0.00(-6.22%)
May 01, 2018 0.0600 0.0672 0.0600 0.0672 9,800 +0.01(+13.86%)
Apr 30, 2018 0.0583 0.0600 0.0570 0.0590 220,018 -0.01(-8.88%)
Apr 27, 2018 0.0630 0.0700 0.0592 0.0648 156,038 +0.00(+3.43%)
Apr 26, 2018 0.0675 0.0700 0.0600 0.0626 419,518 -0.01(-15.41%)
Apr 25, 2018 0.0784 0.0784 0.0701 0.0740 54,270 -0.01(-7.50%)
Apr 24, 2018 0.0804 0.0804 0.0650 0.0800 78,184 +0.00(+2.56%)
Apr 23, 2018 0.0750 0.0804 0.0730 0.0780 64,389 +0.00(+4.84%)
Apr 20, 2018 0.0859 0.0859 0.0715 0.0744 214,017 -0.01(-14.97%)
Apr 19, 2018 0.0794 0.0899 0.0740 0.0875 92,833 +0.00(+2.94%)
Apr 18, 2018 0.0735 0.0899 0.0735 0.0850 192,205 +0.01(+12.58%)
Apr 17, 2018 0.0650 0.0900 0.0625 0.0755 794,938 +0.01(+16.33%)
Apr 16, 2018 0.0570 0.0650 0.0570 0.0649 397,873 +0.00(+1.41%)
Apr 13, 2018 0.0725 0.0740 0.0630 0.0640 191,655 -0.01(-13.51%)
Apr 12, 2018 0.0900 0.0900 0.0630 0.0740 26,360 +0.01(+19.66%)
Apr 11, 2018 0.0522 0.0630 0.0520 0.0618 190,900 -0.00(-2.95%)
Apr 10, 2018 0.0646 0.0680 0.0591 0.0637 54,721 +0.01(+13.89%)
Apr 09, 2018 0.0581 0.0710 0.0550 0.0559 301,914 -0.01(-14.63%)
Apr 06, 2018 0.0659 0.0715 0.0540 0.0655 160,808 -0.00(-4.46%)
Apr 05, 2018 0.0598 0.0790 0.0540 0.0686 535,482 +0.01(+13.58%)
Apr 04, 2018 0.0819 0.0819 0.0446 0.0604 771,598 -0.01(-18.38%)
Apr 03, 2018 0.0750 0.0945 0.0521 0.0740 642,125 -0.00(-4.52%)
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.