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

Asia Broadband Inc (OP: AABB )

0.0254 -0.0009 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Apr 29, 2022 0.0900 0.0935 0.0885 0.0904 5,007,969 +0.00(+0.67%)
Apr 28, 2022 0.0900 0.0900 0.0880 0.0898 5,562,253 +0.00(+0.00%)
Apr 27, 2022 0.0903 0.0940 0.0881 0.0898 8,924,048 -0.00(-0.22%)
Apr 26, 2022 0.0950 0.0960 0.0900 0.0900 8,424,249 -0.00(-1.53%)
Apr 25, 2022 0.0950 0.0960 0.0900 0.0914 5,665,993 -0.00(-2.77%)
Apr 22, 2022 0.0945 0.1015 0.0920 0.0940 6,638,353 -0.00(-1.05%)
Apr 21, 2022 0.0956 0.0975 0.0935 0.0950 6,010,819 -0.00(-0.31%)
Apr 20, 2022 0.0947 0.0980 0.0939 0.0953 6,386,651 +0.00(+1.28%)
Apr 19, 2022 0.0980 0.0990 0.0918 0.0941 5,397,095 +0.00(+0.75%)
Apr 18, 2022 0.0983 0.0985 0.0906 0.0934 11,406,804 -0.00(-3.71%)
Apr 14, 2022 0.0998 0.1000 0.0932 0.0970 8,374,477 -0.00(-2.02%)
Apr 13, 2022 0.0945 0.1024 0.0922 0.0990 12,954,131 +0.01(+5.32%)
Apr 12, 2022 0.0965 0.0965 0.0913 0.0940 12,980,927 -0.00(-2.59%)
Apr 11, 2022 0.1020 0.1050 0.0948 0.0965 18,492,104 -0.01(-5.11%)
Apr 08, 2022 0.1035 0.1036 0.0978 0.1017 13,578,046 -0.00(-0.59%)
Apr 07, 2022 0.1080 0.1100 0.1002 0.1023 13,542,832 -0.01(-4.84%)
Apr 06, 2022 0.1118 0.1145 0.1042 0.1075 10,931,916 -0.00(-2.89%)
Apr 05, 2022 0.1135 0.1179 0.1061 0.1107 7,299,430 -0.00(-3.66%)
Apr 04, 2022 0.1060 0.1150 0.1010 0.1149 14,598,257 +0.00(+0.97%)
Apr 01, 2022 0.1190 0.1190 0.1100 0.1138 6,222,271 -0.00(-1.04%)
Mar 31, 2022 0.1180 0.1180 0.1115 0.1150 8,170,365 -0.00(-0.78%)
Mar 30, 2022 0.1125 0.1190 0.1111 0.1159 9,795,943 -0.00(-0.09%)
Mar 29, 2022 0.1157 0.1168 0.1061 0.1160 19,139,536 +0.00(+1.31%)
Mar 28, 2022 0.1235 0.1290 0.1131 0.1145 14,835,429 -0.01(-7.29%)
Mar 25, 2022 0.1306 0.1312 0.1215 0.1235 9,996,271 -0.01(-4.93%)
Mar 24, 2022 0.1305 0.1398 0.1276 0.1299 11,713,544 +0.00(+0.00%)
Mar 23, 2022 0.1209 0.1364 0.1208 0.1299 15,611,778 +0.01(+8.25%)
Mar 22, 2022 0.1540 0.1598 0.1190 0.1200 49,026,420 -0.03(-21.00%)
Mar 21, 2022 0.1537 0.1691 0.1158 0.1519 89,990,248 +0.00(+2.15%)
Mar 18, 2022 0.1290 0.1550 0.1220 0.1487 47,575,588 +0.03(+21.99%)
Mar 17, 2022 0.1058 0.1220 0.1050 0.1219 14,784,892 +0.02(+15.98%)
Mar 16, 2022 0.1050 0.1095 0.1045 0.1051 15,739,891 +0.00(+0.77%)
Mar 15, 2022 0.0939 0.1055 0.0910 0.1043 13,513,123 +0.01(+11.55%)
Mar 14, 2022 0.0930 0.0990 0.0902 0.0935 9,767,153 +0.00(+0.00%)
Mar 11, 2022 0.1073 0.1075 0.0919 0.0935 12,033,245 -0.00(-4.10%)
Mar 10, 2022 0.0911 0.1090 0.0880 0.0975 14,438,334 +0.01(+7.73%)
Mar 09, 2022 0.0935 0.0935 0.0882 0.0905 13,247,264 +0.00(+5.23%)
Mar 08, 2022 0.0881 0.0900 0.0823 0.0860 16,506,683 -0.00(-2.49%)
Mar 07, 2022 0.0920 0.0929 0.0880 0.0882 20,249,752 -0.00(-4.23%)
Mar 04, 2022 0.1000 0.1000 0.0901 0.0921 11,987,525 -0.00(-3.36%)
Mar 03, 2022 0.0999 0.0999 0.0950 0.0953 5,366,914 -0.00(-2.46%)
Mar 02, 2022 0.1009 0.1049 0.0970 0.0977 10,737,608 -0.00(-2.30%)
Mar 01, 2022 0.0946 0.1235 0.0937 0.1000 44,094,796 +0.01(+5.49%)
Feb 28, 2022 0.0913 0.0960 0.0836 0.0948 7,292,238 +0.00(+4.06%)
Feb 25, 2022 0.0918 0.0940 0.0836 0.0911 5,330,328 +0.00(+1.22%)
Feb 24, 2022 0.0820 0.0918 0.0790 0.0900 15,511,549 +0.00(+0.11%)
Feb 23, 2022 0.0925 0.0930 0.0890 0.0899 9,379,345 -0.00(-2.81%)
Feb 22, 2022 0.0960 0.0960 0.0910 0.0925 18,353,332 -0.00(-4.64%)
Feb 18, 2022 0.0970 0 -0.00(-1.92%)
Feb 17, 2022 0.0995 0.1023 0.0970 0.0989 9,249,701 -0.00(-1.59%)
Feb 16, 2022 0.1045 0.1050 0.0970 0.1005 7,086,657 +0.00(+0.50%)
Feb 15, 2022 0.0961 0.1010 0.0955 0.1000 9,277,290 +0.00(+3.09%)
Feb 14, 2022 0.1010 0.2367 0.0950 0.0970 9,292,093 -0.00(-2.81%)
Feb 11, 2022 0.1047 0.1060 0.0990 0.0998 9,025,774 -0.00(-4.50%)
Feb 10, 2022 0.0985 0.1070 0.0941 0.1045 9,537,648 +0.01(+5.56%)
Feb 09, 2022 0.1098 0.1100 0.0982 0.0990 17,892,314 -0.01(-7.39%)
Feb 08, 2022 0.1021 0.1100 0.0975 0.1069 16,480,444 +0.01(+13.24%)
Feb 07, 2022 0.0900 0.0970 0.0899 0.0944 8,416,159 +0.00(+2.72%)
Feb 04, 2022 0.0950 0.0995 0.0909 0.0919 24,118,748 -0.00(-2.85%)
Feb 03, 2022 0.1070 0.0941 0.0946 25,806,770 -0.01(-11.75%)
Feb 02, 2022 0.1114 0.1189 0.1070 0.1072 14,833,564 +0.00(+0.00%)
Feb 01, 2022 0.1033 0.1100 0.1015 0.1072 7,479,308 +0.00(+3.08%)
Jan 31, 2022 0.1100 0.1040 13,545,720 -0.00(-0.95%)
Jan 28, 2022 0.1120 0.1130 0.1002 0.1050 11,137,167 -0.00(-4.46%)
Jan 27, 2022 0.1130 0.1160 0.1070 0.1099 6,459,279 -0.00(-2.48%)
Jan 26, 2022 0.1165 0.1170 0.1116 0.1127 7,466,852 +0.00(+2.45%)
Jan 25, 2022 0.1100 0.1125 0.1050 0.1100 12,366,821 -0.00(-2.22%)
Jan 24, 2022 0.1224 0.1227 0.0981 0.1125 45,611,184 -0.01(-7.79%)
Jan 21, 2022 0.1309 0.1330 0.1203 0.1220 21,401,256 -0.01(-8.27%)
Jan 20, 2022 0.1320 0.1425 0.1255 0.1330 11,168,502 +0.00(+1.53%)
Jan 19, 2022 0.1255 0.1380 0.1200 0.1310 23,433,726 +0.00(+3.31%)
Jan 18, 2022 0.1475 0.1499 0.1246 0.1268 21,764,458 -0.01(-8.58%)
Jan 14, 2022 0.1387 0 +0.01(+4.68%)
Jan 13, 2022 0.1405 0.1430 0.1252 0.1325 25,978,306 -0.01(-5.96%)
Jan 12, 2022 0.1486 0.1548 0.1390 0.1409 20,951,184 -0.01(-6.00%)
Jan 11, 2022 0.1560 0.1644 0.1493 0.1499 19,785,248 -0.01(-3.41%)
Jan 10, 2022 0.1606 0.1655 0.1516 0.1552 14,414,314 -0.01(-3.36%)
Jan 07, 2022 0.1618 0.1686 0.1550 0.1606 23,911,548 -0.00(-0.19%)
Jan 06, 2022 0.1452 0.1688 0.1375 0.1609 42,737,824 +0.02(+14.11%)
Jan 05, 2022 0.1495 0.1499 0.1341 0.1410 44,586,184 -0.01(-5.87%)
Jan 04, 2022 0.1661 0.1661 0.1450 0.1498 35,265,388 -0.02(-9.21%)
Jan 03, 2022 0.1679 0.1745 0.1600 0.1650 16,338,771 +0.00(+1.85%)
Dec 31, 2021 0.1666 0.1735 0.1555 0.1620 26,088,560 -0.00(-1.82%)
Dec 30, 2021 0.1631 0.1820 0.1533 0.1650 47,179,488 +0.00(+1.54%)
Dec 29, 2021 0.1830 0.1839 0.1500 0.1625 72,756,360 -0.02(-11.15%)
Dec 28, 2021 0.2461 0.3186 0.1400 0.1829 245,935,280 -0.06(-25.68%)
Dec 27, 2021 0.3029 0.3336 0.2323 0.2461 118,716,192 -0.04(-14.87%)
Dec 23, 2021 0.2606 0.2925 0.2546 0.2891 51,531,464 +0.03(+12.05%)
Dec 22, 2021 0.2630 0.2680 0.2361 0.2580 33,013,316 +0.00(+0.51%)
Dec 21, 2021 0.2302 0.2639 0.2300 0.2567 65,802,848 +0.03(+12.84%)
Dec 20, 2021 0.1900 0.2300 0.1845 0.2275 45,747,280 +0.05(+25.69%)
Dec 17, 2021 0.1799 0.1875 0.1710 0.1810 17,326,472 +0.00(+0.56%)
Dec 16, 2021 0.1930 0.1930 0.1760 0.1800 11,546,530 -0.01(-3.23%)
Dec 15, 2021 0.1955 0.1982 0.1851 0.1860 17,427,962 -0.01(-4.62%)
Dec 14, 2021 0.2050 0.2085 0.1900 0.1950 16,476,293 -0.01(-2.99%)
Dec 13, 2021 0.2005 0.2140 0.1875 0.2010 29,467,680 +0.01(+2.81%)
Dec 10, 2021 0.1795 0.1970 0.1725 0.1955 34,204,020 +0.02(+11.02%)
Dec 09, 2021 0.1950 0.1951 0.1751 0.1761 28,338,156 -0.01(-5.83%)
Dec 08, 2021 0.1356 0.2200 0.1327 0.1870 145,473,552 +0.05(+41.03%)
Dec 07, 2021 0.1285 0.1390 0.1258 0.1326 24,851,286 +0.00(+2.08%)
Dec 06, 2021 0.1432 0.1440 0.1200 0.1299 28,149,204 -0.01(-9.73%)
Dec 03, 2021 0.1634 0.1700 0.1320 0.1439 41,063,736 -0.02(-11.99%)
Dec 02, 2021 0.1733 0.1790 0.1570 0.1635 26,789,760 -0.01(-5.76%)
Dec 01, 2021 0.1808 0.1899 0.1655 0.1735 21,729,636 -0.01(-2.80%)
Nov 30, 2021 0.1910 0.1980 0.1775 0.1785 31,366,344 -0.01(-5.10%)
Nov 29, 2021 0.1851 0.2040 0.1820 0.1881 18,156,904 +0.00(+0.59%)
Nov 26, 2021 0.1950 0.1950 0.1803 0.1870 10,577,484 -0.01(-3.76%)
Nov 24, 2021 0.1900 0.1945 0.1777 0.1943 19,902,120 +0.01(+2.97%)
Nov 23, 2021 0.2017 0.2017 0.1834 0.1887 21,264,920 -0.02(-7.45%)
Nov 22, 2021 0.2200 0.2219 0.1987 0.2039 28,761,444 -0.01(-4.45%)
Nov 19, 2021 0.2369 0.2400 0.2070 0.2134 28,434,396 -0.01(-5.32%)
Nov 18, 2021 0.2330 0.2379 0.2240 0.2254 14,728,941 -0.00(-0.27%)
Nov 17, 2021 0.2228 0.2458 0.2055 0.2260 25,127,176 +0.00(+1.39%)
Nov 16, 2021 0.2040 0.2293 0.1851 0.2229 54,919,232 +0.00(+1.64%)
Nov 15, 2021 0.2550 0.2650 0.2150 0.2193 47,342,424 -0.04(-15.33%)
Nov 12, 2021 0.2550 0.2719 0.2399 0.2590 38,918,064 +0.01(+3.39%)
Nov 11, 2021 0.2619 0.2689 0.2420 0.2505 36,768,596 -0.01(-2.53%)
Nov 10, 2021 0.2391 0.2570 67,694,104 +0.02(+7.53%)
Nov 09, 2021 0.2078 0.2450 0.1950 0.2390 54,169,920 +0.04(+18.61%)
Nov 08, 2021 0.2233 0.2233 0.1915 0.2015 48,674,496 -0.01(-6.63%)
Nov 05, 2021 0.1720 0.2160 0.1630 0.2158 69,224,848 +0.05(+30.95%)
Nov 04, 2021 0.1775 0.1800 0.1605 0.1648 36,483,344 -0.01(-5.77%)
Nov 03, 2021 0.2049 0.2049 0.1521 0.1749 97,141,040 -0.01(-6.92%)
Nov 02, 2021 0.2520 0.2860 0.1615 0.1879 222,067,344 -0.03(-13.09%)
Nov 01, 2021 0.1738 0.2189 0.1780 0.2162 165,840,768 +0.07(+47.07%)
Oct 29, 2021 0.1279 0.1790 0.1230 0.1470 154,770,224 +0.03(+27.83%)
Oct 28, 2021 0.0850 0.1199 0.0845 0.1150 78,992,800 +0.03(+35.29%)
Oct 27, 2021 0.0885 0.0890 0.0840 0.0850 10,874,636 -0.00(-1.62%)
Oct 26, 2021 0.0885 0.0864 15,943,612 -0.00(-3.89%)
Oct 25, 2021 0.0950 0.0970 0.0866 0.0899 18,008,416 -0.01(-5.37%)
Oct 22, 2021 0.1085 0.1099 0.0770 0.0950 63,790,832 -0.01(-11.46%)
Oct 21, 2021 0.1124 0.1124 0.1050 0.1073 21,941,798 -0.00(-2.19%)
Oct 20, 2021 0.1110 0.1120 0.1085 0.1097 10,712,195 -0.00(-0.27%)
Oct 19, 2021 0.1118 0.1134 0.1082 0.1100 16,266,641 -0.00(-1.79%)
Oct 18, 2021 0.1118 0.1139 0.1110 0.1120 12,835,141 +0.00(+0.72%)
Oct 15, 2021 0.1101 0.1138 0.1100 0.1112 17,361,592 +0.00(+0.36%)
Oct 14, 2021 0.1111 0.1131 0.1057 0.1108 17,909,560 -0.00(-0.36%)
Oct 13, 2021 0.1113 0.1143 0.1106 0.1112 10,705,014 -0.00(-0.09%)
Oct 12, 2021 0.1150 0.1164 0.1111 0.1113 14,847,142 -0.00(-1.77%)
Oct 11, 2021 0.1135 0.1145 0.1110 0.1133 12,594,967 +0.00(+0.71%)
Oct 08, 2021 0.1130 0.1150 0.1101 0.1125 13,184,906 -0.00(-0.44%)
Oct 07, 2021 0.1120 0.1150 0.1120 0.1130 12,884,036 -0.00(-1.31%)
Oct 06, 2021 0.1155 0.1167 0.1113 0.1145 12,034,274 +0.00(+0.09%)
Oct 05, 2021 0.1138 0.1147 0.1114 0.1144 14,075,866 +0.00(+1.51%)
Oct 04, 2021 0.1155 0.1167 0.1112 0.1127 16,120,569 -0.00(-1.05%)
Oct 01, 2021 0.1155 0.1176 0.1115 0.1139 15,066,269 +0.00(+0.80%)
Sep 30, 2021 0.1129 0.1140 0.1100 0.1130 13,020,213 +0.00(+2.08%)
Sep 29, 2021 0.1136 0.1150 0.1101 0.1107 12,473,823 -0.00(-2.89%)
Sep 28, 2021 0.1137 0.1179 0.1114 0.1140 21,752,628 +0.00(+0.88%)
Sep 27, 2021 0.1180 0.1180 0.1125 0.1130 13,369,772 +0.00(+0.80%)
Sep 24, 2021 0.1125 0.1141 0.1110 0.1121 10,857,019 -0.00(-1.06%)
Sep 23, 2021 0.1156 0.1168 0.1122 0.1133 14,914,457 -0.00(-1.56%)
Sep 22, 2021 0.1153 0.1197 0.1135 0.1151 15,026,936 +0.00(+0.52%)
Sep 21, 2021 0.1154 0.1212 0.1130 0.1145 19,431,484 -0.00(-0.69%)
Sep 20, 2021 0.1120 0.1290 0.1110 0.1153 52,537,216 +0.00(+2.31%)
Sep 17, 2021 0.1170 0.1193 0.1120 0.1127 12,985,165 -0.00(-2.00%)
Sep 16, 2021 0.1143 0.1170 0.1110 0.1150 12,913,867 +0.00(+2.31%)
Sep 15, 2021 0.1112 0.1133 0.1099 0.1124 12,519,145 +0.00(+1.26%)
Sep 14, 2021 0.1129 0.1150 0.1090 0.1110 13,237,096 -0.00(-0.89%)
Sep 13, 2021 0.1150 0.1190 0.1105 0.1120 17,079,844 -0.00(-2.44%)
Sep 10, 2021 0.1170 0.1180 0.1105 0.1148 15,632,966 +0.00(+1.32%)
Sep 09, 2021 0.1129 0.1173 0.1108 0.1133 17,420,016 -0.00(-0.35%)
Sep 08, 2021 0.1151 0.1190 0.1099 0.1137 16,155,925 -0.00(-1.13%)
Sep 07, 2021 0.1250 0.1300 0.1135 0.1150 38,446,864 -0.00(-4.17%)
Sep 03, 2021 0.1233 0.1250 0.1175 0.1200 15,833,805 +0.00(+0.08%)
Sep 02, 2021 0.1229 0.1247 0.1199 0.1199 13,153,533 -0.00(-0.91%)
Sep 01, 2021 0.1258 0.1298 0.1200 0.1210 18,761,334 -0.00(-0.66%)
Aug 31, 2021 0.1209 0.1300 0.1185 0.1218 15,697,274 +0.00(+1.08%)
Aug 30, 2021 0.1230 0.1240 0.1165 0.1205 13,946,942 +0.00(+1.69%)
Aug 27, 2021 0.1145 0.1250 0.1125 0.1185 18,365,028 +0.00(+3.04%)
Aug 26, 2021 0.1145 0.1175 0.1105 0.1150 9,312,647 +0.00(+0.00%)
Aug 25, 2021 0.1168 0.1199 0.1100 0.1150 14,411,661 -0.00(-1.88%)
Aug 24, 2021 0.1206 0.1211 0.1080 0.1172 19,691,830 -0.00(-2.33%)
Aug 23, 2021 0.1227 0.1250 0.1175 0.1200 11,576,543 -0.00(-0.08%)
Aug 20, 2021 0.1235 0.1250 0.1161 0.1201 16,627,142 -0.00(-2.67%)
Aug 19, 2021 0.1310 0.1320 0.1211 0.1234 12,338,026 -0.01(-4.34%)
Aug 18, 2021 0.1346 0.1350 0.1250 0.1290 19,238,216 +0.00(+1.65%)
Aug 17, 2021 0.1360 0.1360 0.1236 0.1269 17,502,596 -0.00(-2.01%)
Aug 16, 2021 0.1300 0.1350 0.1210 0.1295 23,229,276 +0.01(+7.02%)
Aug 13, 2021 0.1220 0.1280 0.1185 0.1210 13,523,772 +0.00(+0.58%)
Aug 12, 2021 0.1270 0.1317 0.1190 0.1203 15,893,678 -0.01(-5.28%)
Aug 11, 2021 0.1270 0.1300 0.1200 0.1270 13,685,061 +0.00(+2.25%)
Aug 10, 2021 0.1546 0.1550 0.1190 0.1242 40,159,472 -0.02(-13.81%)
Aug 09, 2021 0.1305 0.1449 0.1250 0.1441 44,638,932 +0.03(+26.96%)
Aug 06, 2021 0.1076 0.1249 0.1076 0.1135 20,388,850 +0.01(+4.70%)
Aug 05, 2021 0.1105 0.1149 0.1060 0.1084 17,213,952 -0.00(-1.63%)
Aug 04, 2021 0.1100 0.1115 0.1060 0.1102 16,618,133 +0.00(+1.19%)
Aug 03, 2021 0.1095 0.1099 0.1060 0.1089 12,848,784 +0.00(+0.46%)
Aug 02, 2021 0.1101 0.1140 0.1055 0.1084 18,903,676 +0.00(+0.84%)
Jul 30, 2021 0.1087 0.1112 0.1055 0.1075 13,011,320 -0.00(-1.29%)
Jul 29, 2021 0.1095 0.1125 0.1071 0.1089 12,257,467 -0.00(-0.18%)
Jul 28, 2021 0.1090 0.1100 0.1062 0.1091 13,025,121 -0.00(-0.09%)
Jul 27, 2021 0.1100 0.1122 0.1070 0.1092 12,893,394 -0.00(-0.46%)
Jul 26, 2021 0.1062 0.1100 0.1060 0.1097 12,338,080 +0.00(+3.10%)
Jul 23, 2021 0.1145 0.1149 0.1058 0.1064 11,497,855 -0.00(-2.74%)
Jul 22, 2021 0.1097 0.1139 0.1065 0.1094 14,784,936 -0.00(-0.55%)
Jul 21, 2021 0.1125 0.1153 0.1060 0.1100 15,057,833 -0.00(-2.14%)
Jul 20, 2021 0.1134 0.1199 0.1095 0.1124 17,162,148 -0.00(-0.79%)
Jul 19, 2021 0.1150 0.1198 0.1050 0.1133 22,803,928 +0.00(+0.35%)
Jul 16, 2021 0.1161 0.1175 0.1100 0.1129 14,759,578 +0.00(+2.54%)
Jul 15, 2021 0.1250 0.1275 0.1100 0.1101 22,575,932 -0.01(-9.98%)
Jul 14, 2021 0.1255 0.1335 0.1198 0.1223 14,846,225 -0.00(-2.94%)
Jul 13, 2021 0.1435 0.1519 0.1229 0.1260 21,258,368 -0.01(-9.87%)
Jul 12, 2021 0.1474 0.1542 0.1301 0.1398 16,606,861 -0.00(-2.92%)
Jul 09, 2021 0.1380 0.1590 0.1370 0.1440 48,221,320 +0.01(+8.35%)
Jul 08, 2021 0.1075 0.1395 0.1055 0.1329 42,821,736 +0.03(+24.21%)
Jul 07, 2021 0.1138 0.1160 0.1050 0.1070 13,464,661 -0.01(-5.98%)
Jul 06, 2021 0.1189 0.1200 0.1101 0.1138 10,384,063 -0.00(-1.04%)
Jul 02, 2021 0.1121 0.1160 0.1101 0.1150 7,981,592 +0.00(+1.77%)
Jul 01, 2021 0.1170 0.1190 0.1100 0.1130 14,118,928 -0.00(-3.75%)
Jun 30, 2021 0.1180 0.1198 0.1148 0.1174 13,329,239 -0.00(-0.51%)
Jun 29, 2021 0.1187 0.1217 0.1126 0.1180 13,290,346 -0.00(-1.67%)
Jun 28, 2021 0.1248 0.1329 0.1150 0.1200 16,412,117 -0.00(-3.69%)
Jun 25, 2021 0.1372 0.1375 0.1210 0.1246 16,018,392 -0.01(-4.30%)
Jun 24, 2021 0.1140 0.1340 0.1140 0.1302 27,045,254 +0.02(+15.22%)
Jun 23, 2021 0.1200 0.1240 0.1100 0.1130 25,086,036 -0.00(-4.07%)
Jun 22, 2021 0.1267 0.1269 0.1072 0.1178 39,760,072 -0.01(-7.02%)
Jun 21, 2021 0.1349 0.1349 0.1200 0.1267 27,428,262 -0.01(-4.16%)
Jun 18, 2021 0.1374 0.1390 0.1300 0.1322 26,307,552 -0.01(-4.34%)
Jun 17, 2021 0.1340 0.1450 0.1335 0.1382 21,743,342 +0.00(+3.13%)
Jun 16, 2021 0.1435 0.1479 0.1290 0.1340 33,277,342 -0.01(-5.63%)
Jun 15, 2021 0.1600 0.1600 0.1401 0.1420 23,498,672 -0.01(-5.21%)
Jun 14, 2021 0.1609 0.1609 0.1460 0.1498 26,209,856 -0.01(-5.19%)
Jun 11, 2021 0.1604 0.1636 0.1555 0.1580 11,246,606 -0.00(-0.94%)
Jun 10, 2021 0.1650 0.1668 0.1551 0.1595 13,778,040 -0.00(-0.99%)
Jun 09, 2021 0.1670 0.1670 0.1590 0.1611 11,588,109 +0.00(+0.75%)
Jun 08, 2021 0.1636 0.1650 0.1590 0.1599 13,950,308 -0.00(-0.68%)
Jun 07, 2021 0.1695 0.1810 0.1597 0.1610 20,850,012 -0.01(-5.29%)
Jun 04, 2021 0.1699 0.1811 0.1601 0.1700 19,913,820 +0.01(+3.03%)
Jun 03, 2021 0.1710 0.1727 0.1598 0.1650 24,043,160 -0.01(-2.94%)
Jun 02, 2021 0.1915 0.1929 0.1650 0.1700 28,272,576 -0.01(-8.11%)
Jun 01, 2021 0.1980 0.2082 0.1850 0.1850 14,940,513 -0.01(-5.18%)
May 28, 2021 0.2179 0.2200 0.1905 0.1951 21,675,028 -0.02(-8.75%)
May 27, 2021 0.2170 0.2275 0.2035 0.2138 17,130,188 +0.01(+2.79%)
May 26, 2021 0.2300 0.2386 0.2025 0.2080 17,754,908 -0.02(-9.17%)
May 25, 2021 0.2153 0.2380 0.2100 0.2290 30,657,236 +0.02(+9.83%)
May 24, 2021 0.1870 0.2190 0.1700 0.2085 31,620,964 +0.02(+12.04%)
May 21, 2021 0.1618 0.1980 0.1561 0.1861 19,697,572 +0.03(+17.78%)
May 20, 2021 0.1530 0.1650 0.1500 0.1580 15,601,209 +0.01(+4.64%)
May 19, 2021 0.1677 0.1689 0.1500 0.1510 16,029,752 -0.02(-9.31%)
May 18, 2021 0.1520 0.1697 0.1520 0.1665 21,703,844 +0.02(+11.37%)
May 17, 2021 0.1488 0.1680 0.1400 0.1495 17,486,094 +0.01(+4.18%)
May 14, 2021 0.1331 0.1475 0.1310 0.1435 19,016,704 +0.01(+10.05%)
May 13, 2021 0.1430 0.1545 0.1280 0.1304 23,533,604 -0.01(-9.44%)
May 12, 2021 0.1503 0.1590 0.1429 0.1440 20,210,958 -0.01(-5.45%)
May 11, 2021 0.1550 0.1700 0.1480 0.1523 26,638,358 -0.02(-10.41%)
May 10, 2021 0.1935 0.2099 0.1650 0.1700 26,529,732 -0.02(-9.09%)
May 07, 2021 0.1615 0.1900 0.1520 0.1870 30,794,866 +0.04(+23.84%)
May 06, 2021 0.1640 0.1710 0.1350 0.1510 34,753,548 -0.02(-10.28%)
May 05, 2021 0.1800 0.1845 0.1650 0.1683 18,351,134 -0.01(-5.56%)
May 04, 2021 0.1900 0.1999 0.1696 0.1782 32,283,800 -0.02(-10.81%)
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.