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

Electra Battery Materials Corp (OP: FTSSF )

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 (%)
Apr 30, 2019 0.1270 0.1270 0.1169 0.1205 76,893 -0.00(-1.15%)
Apr 29, 2019 0.1208 0.1241 0.1170 0.1219 41,655 +0.00(+0.08%)
Apr 26, 2019 0.1207 0.1270 0.1170 0.1218 267,400 +0.00(+1.50%)
Apr 25, 2019 0.1223 0.1254 0.1200 0.1200 246,424 -0.00(-3.23%)
Apr 24, 2019 0.1300 0.1300 0.1200 0.1240 318,638 +0.00(+0.81%)
Apr 23, 2019 0.1257 0.1310 0.1210 0.1230 170,069 -0.00(-2.07%)
Apr 22, 2019 0.1218 0.1280 0.1179 0.1256 195,370 -0.00(-0.32%)
Apr 18, 2019 0.1214 0.1289 0.1214 0.1260 368,000 -0.00(-3.15%)
Apr 17, 2019 0.1250 0.1308 0.1194 0.1301 62,780 -0.00(-0.38%)
Apr 16, 2019 0.1260 0.1306 0.1250 0.1306 110,262 +0.00(+3.65%)
Apr 15, 2019 0.1225 0.1300 0.1210 0.1260 133,830 -0.00(-3.08%)
Apr 12, 2019 0.1400 0.1400 0.1250 0.1300 261,100 +0.00(+0.70%)
Apr 11, 2019 0.1430 0.1430 0.1290 0.1291 320,121 -0.01(-9.40%)
Apr 10, 2019 0.1435 0.1479 0.1400 0.1425 305,884 -0.00(-1.38%)
Apr 09, 2019 0.1380 0.1550 0.1380 0.1445 372,201 -0.01(-5.25%)
Apr 08, 2019 0.1550 0.1550 0.1446 0.1525 225,642 -0.00(-0.13%)
Apr 05, 2019 0.1579 0.1580 0.1437 0.1527 186,800 -0.01(-3.29%)
Apr 04, 2019 0.1600 0.1653 0.1480 0.1579 496,591 -0.01(-5.34%)
Apr 03, 2019 0.1400 0.1784 0.1270 0.1668 1,103,811 +0.05(+41.24%)
Apr 02, 2019 0.1269 0.1269 0.1127 0.1181 158,750 -0.00(-1.58%)
Apr 01, 2019 0.1100 0.1295 0.1090 0.1200 230,378 +0.01(+9.09%)
Mar 29, 2019 0.1140 0.1148 0.1050 0.1100 174,600 -0.00(-3.51%)
Mar 28, 2019 0.1136 0.1199 0.1100 0.1140 462,003 -0.00(-2.15%)
Mar 27, 2019 0.1220 0.1223 0.1157 0.1165 240,431 -0.00(-4.12%)
Mar 26, 2019 0.1281 0.1294 0.1210 0.1215 340,553 -0.01(-5.59%)
Mar 25, 2019 0.1284 0.1320 0.1213 0.1287 90,963 -0.00(-2.72%)
Mar 22, 2019 0.1287 0.1359 0.1249 0.1323 32,300 +0.00(+1.77%)
Mar 21, 2019 0.1319 0.1339 0.1250 0.1300 74,092 +0.00(+0.00%)
Mar 20, 2019 0.1400 0.1400 0.1223 0.1300 72,864 -0.01(-5.52%)
Mar 19, 2019 0.1300 0.1383 0.1262 0.1376 172,926 +0.00(+2.53%)
Mar 18, 2019 0.1430 0.1430 0.1255 0.1342 281,572 -0.01(-3.73%)
Mar 15, 2019 0.1441 0.1468 0.1370 0.1394 668,000 -0.01(-4.39%)
Mar 14, 2019 0.1370 0.1469 0.1351 0.1458 141,987 +0.00(+3.40%)
Mar 13, 2019 0.1479 0.1480 0.1370 0.1410 49,655 -0.00(-1.19%)
Mar 12, 2019 0.1460 0.1460 0.1350 0.1427 64,125 +0.00(+2.15%)
Mar 11, 2019 0.1390 0.1480 0.1341 0.1397 146,168 +0.01(+6.64%)
Mar 08, 2019 0.1400 0.1400 0.1310 0.1310 266,500 -0.01(-5.07%)
Mar 07, 2019 0.1450 0.1478 0.1380 0.1380 253,758 -0.00(-2.82%)
Mar 06, 2019 0.1380 0.1533 0.1380 0.1420 131,894 -0.00(-2.61%)
Mar 05, 2019 0.1360 0.1531 0.1360 0.1458 62,434 -0.00(-0.27%)
Mar 04, 2019 0.1538 0.1538 0.1450 0.1462 70,287 -0.00(-2.08%)
Mar 01, 2019 0.1583 0.1591 0.1442 0.1493 174,100 -0.01(-4.84%)
Feb 28, 2019 0.1560 0.1569 0.1444 0.1569 508,689 +0.00(+2.08%)
Feb 27, 2019 0.1600 0.1632 0.1490 0.1537 416,317 -0.00(-2.10%)
Feb 26, 2019 0.1436 0.1571 0.1395 0.1570 201,189 +0.01(+10.41%)
Feb 25, 2019 0.1410 0.1500 0.1367 0.1422 204,836 +0.01(+6.12%)
Feb 22, 2019 0.1400 0.1400 0.1330 0.1340 161,800 -0.00(-0.30%)
Feb 21, 2019 0.1399 0.1400 0.1340 0.1344 56,893 -0.00(-2.54%)
Feb 20, 2019 0.1300 0.1379 0.1300 0.1379 128,285 +0.00(+3.68%)
Feb 19, 2019 0.1337 0.1400 0.1330 0.1330 311,338 -0.01(-8.90%)
Feb 15, 2019 0.1345 0.1465 0.1294 0.1460 124,800 +0.02(+12.31%)
Feb 14, 2019 0.1335 0.1369 0.1260 0.1300 105,300 +0.00(+0.00%)
Feb 13, 2019 0.1379 0.1379 0.1231 0.1300 167,604 -0.00(-2.26%)
Feb 12, 2019 0.1264 0.1390 0.1248 0.1330 1,031,860 +0.01(+4.72%)
Feb 11, 2019 0.1320 0.1320 0.1203 0.1270 67,486 +0.00(+3.25%)
Feb 08, 2019 0.1263 0.1314 0.1230 0.1230 67,600 -0.00(-2.23%)
Feb 07, 2019 0.1206 0.1289 0.1206 0.1258 55,787 +0.00(+2.69%)
Feb 06, 2019 0.1271 0.1322 0.1225 0.1225 58,019 -0.01(-4.00%)
Feb 05, 2019 0.1310 0.1350 0.1223 0.1276 136,941 -0.01(-4.35%)
Feb 04, 2019 0.1350 0.1409 0.1310 0.1334 34,065 -0.01(-4.37%)
Feb 01, 2019 0.1354 0.1444 0.1330 0.1395 243,200 -0.00(-2.24%)
Jan 31, 2019 0.1420 0.1478 0.1367 0.1427 36,018 +0.00(+1.93%)
Jan 30, 2019 0.1430 0.1471 0.1372 0.1400 127,403 -0.00(-3.45%)
Jan 29, 2019 0.1544 0.1544 0.1310 0.1450 96,198 -0.01(-3.46%)
Jan 28, 2019 0.1400 0.1550 0.1400 0.1502 78,982 +0.01(+8.06%)
Jan 25, 2019 0.1160 0.1390 0.1160 0.1390 472,900 +0.02(+14.22%)
Jan 24, 2019 0.1286 0.1286 0.1123 0.1217 101,646 -0.00(-2.64%)
Jan 23, 2019 0.1080 0.1280 0.1080 0.1250 103,101 +0.01(+10.62%)
Jan 22, 2019 0.1100 0.1200 0.1083 0.1130 188,715 -0.01(-5.36%)
Jan 18, 2019 0.1188 0.1209 0.1112 0.1194 125,300 +0.01(+7.57%)
Jan 17, 2019 0.1289 0.1289 0.1100 0.1110 287,290 -0.02(-12.74%)
Jan 16, 2019 0.1214 0.1285 0.1207 0.1272 63,299 +0.00(+2.09%)
Jan 15, 2019 0.1264 0.1330 0.1170 0.1246 136,035 -0.01(-4.15%)
Jan 14, 2019 0.1350 0.1356 0.1224 0.1300 208,092 +0.00(+1.64%)
Jan 11, 2019 0.1339 0.1369 0.1279 0.1279 162,700 -0.00(-2.22%)
Jan 10, 2019 0.1315 0.1375 0.1300 0.1308 134,431 -0.00(-3.47%)
Jan 09, 2019 0.1399 0.1399 0.1322 0.1355 117,566 +0.00(+1.27%)
Jan 08, 2019 0.1375 0.1375 0.1300 0.1338 53,652 +0.00(+0.00%)
Jan 07, 2019 0.1399 0.1400 0.1299 0.1338 83,733 +0.00(+1.98%)
Jan 04, 2019 0.1359 0.1410 0.1288 0.1312 39,900 -0.01(-3.95%)
Jan 03, 2019 0.1300 0.1391 0.1300 0.1366 97,771 +0.01(+5.08%)
Jan 02, 2019 0.1215 0.1343 0.1215 0.1300 60,102 +0.01(+8.33%)
Dec 31, 2018 0.1200 0.1339 0.1200 0.1200 141,100 -0.01(-7.69%)
Dec 28, 2018 0.1342 0.1342 0.1143 0.1300 560,300 -0.00(-2.69%)
Dec 27, 2018 0.1330 0.1380 0.1200 0.1336 183,091 +0.00(+1.98%)
Dec 26, 2018 0.1360 0.1400 0.1300 0.1310 142,814 +0.01(+4.22%)
Dec 24, 2018 0.1268 0.1380 0.1200 0.1257 485,200 -0.01(-4.56%)
Dec 21, 2018 0.1275 0.1350 0.1231 0.1317 163,700 -0.00(-0.23%)
Dec 20, 2018 0.1420 0.1469 0.1310 0.1320 162,406 -0.01(-7.04%)
Dec 19, 2018 0.1388 0.1534 0.1388 0.1420 190,225 +0.00(+1.43%)
Dec 18, 2018 0.1390 0.1530 0.1390 0.1400 114,865 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1512 0.1400 0.1400 426,748 +0.00(+0.00%)
Dec 14, 2018 0.1400 0.1500 0.1400 0.1400 56,900 -0.00(-2.78%)
Dec 13, 2018 0.1500 0.1580 0.1439 0.1440 178,766 -0.01(-4.00%)
Dec 12, 2018 0.1466 0.1660 0.1466 0.1500 94,428 -0.01(-7.69%)
Dec 11, 2018 0.1500 0.1625 0.1500 0.1625 144,143 +0.01(+8.91%)
Dec 10, 2018 0.1700 0.1700 0.1440 0.1492 185,400 -0.02(-10.66%)
Dec 07, 2018 0.1787 0.1793 0.1580 0.1670 120,600 -0.00(-1.76%)
Dec 06, 2018 0.1696 0.1745 0.1623 0.1700 280,920 -0.01(-6.59%)
Dec 04, 2018 0.1839 0.1839 0.1739 0.1820 80,000 +0.01(+4.00%)
Dec 03, 2018 0.1872 0.1872 0.1744 0.1750 312,868 +0.00(+2.94%)
Nov 30, 2018 0.1725 0.1780 0.1679 0.1700 54,900 -0.00(-2.86%)
Nov 29, 2018 0.1980 0.1980 0.1740 0.1750 64,475 -0.02(-7.89%)
Nov 28, 2018 0.1782 0.1900 0.1669 0.1900 175,139 +0.02(+8.57%)
Nov 27, 2018 0.1751 0.1800 0.1725 0.1750 55,899 -0.01(-2.78%)
Nov 26, 2018 0.1836 0.1874 0.1700 0.1800 142,937 -0.01(-4.41%)
Nov 23, 2018 0.1860 0.1893 0.1814 0.1883 39,300 +0.00(+1.67%)
Nov 21, 2018 0.1852 0.1852 0.1852 0 -0.00(-2.01%)
Nov 20, 2018 0.1965 0.2040 0.1800 0.1890 150,206 -0.02(-7.85%)
Nov 19, 2018 0.1950 0.2140 0.1950 0.2051 99,289 -0.00(-2.33%)
Nov 16, 2018 0.2130 0.2220 0.2000 0.2100 152,900 +0.01(+3.09%)
Nov 15, 2018 0.1835 0.2037 0.1800 0.2037 138,661 +0.03(+19.82%)
Nov 14, 2018 0.1870 0.1871 0.1700 0.1700 117,295 -0.00(-2.86%)
Nov 13, 2018 0.1812 0.1850 0.1715 0.1750 74,453 -0.01(-3.85%)
Nov 12, 2018 0.1950 0.2000 0.1820 0.1820 176,891 -0.02(-9.00%)
Nov 09, 2018 0.2200 0.2200 0.1990 0.2000 196,800 -0.02(-9.67%)
Nov 08, 2018 0.2168 0.2250 0.2100 0.2214 80,534 +0.00(+1.10%)
Nov 07, 2018 0.2263 0.2401 0.2134 0.2190 195,296 +0.00(+1.77%)
Nov 06, 2018 0.2000 0.2398 0.1904 0.2152 371,990 +0.03(+15.57%)
Nov 05, 2018 0.1730 0.1927 0.1604 0.1862 145,077 +0.02(+14.37%)
Nov 02, 2018 0.1440 0.1628 0.1440 0.1628 516,400 +0.02(+12.20%)
Nov 01, 2018 0.1510 0.1620 0.1382 0.1451 578,187 -0.01(-8.34%)
Oct 31, 2018 0.1700 0.1750 0.1502 0.1583 252,301 -0.01(-6.88%)
Oct 30, 2018 0.1810 0.1825 0.1675 0.1700 147,034 -0.01(-6.44%)
Oct 29, 2018 0.1775 0.1939 0.1685 0.1817 195,176 -0.01(-3.20%)
Oct 26, 2018 0.1883 0.1950 0.1777 0.1877 278,200 -0.01(-5.06%)
Oct 25, 2018 0.2000 0.2000 0.1820 0.1977 90,846 -0.00(-1.15%)
Oct 24, 2018 0.1967 0.2080 0.1850 0.2000 165,921 +0.00(+2.04%)
Oct 23, 2018 0.2002 0.2090 0.1851 0.1960 546,282 -0.01(-6.67%)
Oct 22, 2018 0.2040 0.2200 0.2040 0.2100 117,175 -0.00(-0.76%)
Oct 19, 2018 0.2195 0.2200 0.2075 0.2116 155,000 -0.01(-2.35%)
Oct 18, 2018 0.2200 0.2200 0.2072 0.2167 125,386 -0.00(-1.50%)
Oct 17, 2018 0.2200 0.2305 0.2098 0.2200 207,329 +0.01(+4.76%)
Oct 16, 2018 0.2200 0.2253 0.2030 0.2100 500,380 -0.02(-6.67%)
Oct 15, 2018 0.2500 0.2585 0.2175 0.2250 457,119 -0.00(-1.70%)
Oct 12, 2018 0.2190 0.2500 0.2116 0.2289 245,400 +0.02(+9.21%)
Oct 11, 2018 0.2200 0.2500 0.2036 0.2096 689,169 -0.01(-4.94%)
Oct 10, 2018 0.2334 0.2500 0.2127 0.2205 542,015 -0.02(-8.32%)
Oct 09, 2018 0.2341 0.2490 0.2341 0.2405 52,898 +0.00(+0.17%)
Oct 08, 2018 0.2600 0.2600 0.2250 0.2401 55,306 -0.01(-3.30%)
Oct 05, 2018 0.2474 0.2493 0.2400 0.2483 169,300 +0.00(+1.35%)
Oct 04, 2018 0.2659 0.2660 0.2348 0.2450 287,014 -0.01(-2.20%)
Oct 03, 2018 0.2575 0.2602 0.2475 0.2505 167,095 -0.01(-3.43%)
Oct 02, 2018 0.2673 0.2679 0.2525 0.2594 77,315 -0.01(-3.46%)
Oct 01, 2018 0.2705 0.2705 0.2540 0.2687 146,584 +0.01(+5.37%)
Sep 28, 2018 0.2510 0.2765 0.2510 0.2550 157,400 -0.01(-2.07%)
Sep 27, 2018 0.2910 0.2910 0.2510 0.2604 233,523 -0.01(-5.00%)
Sep 26, 2018 0.2690 0.2963 0.2480 0.2741 202,924 +0.03(+11.79%)
Sep 25, 2018 0.2580 0.2685 0.2413 0.2452 232,685 -0.01(-4.78%)
Sep 24, 2018 0.2685 0.2700 0.2511 0.2575 60,860 -0.01(-4.63%)
Sep 21, 2018 0.2680 0.2768 0.2560 0.2700 154,600 -0.01(-1.82%)
Sep 20, 2018 0.2700 0.2750 0.2517 0.2750 136,008 +0.01(+2.23%)
Sep 19, 2018 0.2740 0.2845 0.2664 0.2690 131,896 -0.01(-1.97%)
Sep 18, 2018 0.2712 0.2800 0.2600 0.2744 123,330 +0.00(+0.15%)
Sep 17, 2018 0.2969 0.2977 0.2600 0.2740 177,217 -0.02(-5.35%)
Sep 14, 2018 0.2753 0.2930 0.2700 0.2895 77,500 +0.00(+0.84%)
Sep 13, 2018 0.2900 0.3066 0.2840 0.2871 193,316 -0.00(-1.34%)
Sep 12, 2018 0.2990 0.3098 0.2763 0.2910 91,024 -0.01(-3.99%)
Sep 11, 2018 0.3005 0.3089 0.2903 0.3031 79,167 +0.01(+3.55%)
Sep 10, 2018 0.2980 0.3173 0.2905 0.2927 198,715 -0.00(-0.44%)
Sep 07, 2018 0.3083 0.3090 0.2940 0.2940 141,000 -0.01(-3.42%)
Sep 06, 2018 0.3300 0.3334 0.3024 0.3044 126,073 -0.02(-6.68%)
Sep 05, 2018 0.3369 0.3410 0.3240 0.3262 70,685 -0.00(-1.15%)
Sep 04, 2018 0.3354 0.3444 0.3200 0.3300 407,412 -0.01(-4.18%)
Aug 31, 2018 0.3444 0.3444 0.3444 0 +0.01(+4.55%)
Aug 30, 2018 0.3196 0.3440 0.3105 0.3294 164,768 +0.03(+8.36%)
Aug 29, 2018 0.3292 0.3292 0.3000 0.3040 131,549 -0.02(-5.00%)
Aug 28, 2018 0.3460 0.3460 0.3100 0.3200 90,650 +0.00(+0.31%)
Aug 27, 2018 0.3696 0.3763 0.3059 0.3190 386,041 -0.04(-11.41%)
Aug 24, 2018 0.3466 0.3844 0.3440 0.3601 378,800 +0.02(+6.44%)
Aug 23, 2018 0.3082 0.3397 0.2899 0.3383 510,000 +0.05(+16.66%)
Aug 22, 2018 0.2714 0.2939 0.2714 0.2900 287,281 +0.02(+7.81%)
Aug 21, 2018 0.2743 0.2743 0.2570 0.2690 94,738 +0.01(+4.26%)
Aug 20, 2018 0.2250 0.2620 0.2200 0.2580 250,070 +0.05(+21.70%)
Aug 17, 2018 0.2280 0.2280 0.2000 0.2120 173,800 -0.00(-1.58%)
Aug 16, 2018 0.2034 0.2191 0.1983 0.2154 80,932 +0.02(+7.70%)
Aug 15, 2018 0.2150 0.2200 0.2000 0.2000 246,567 -0.02(-10.63%)
Aug 14, 2018 0.2312 0.2460 0.2200 0.2238 134,095 -0.00(-0.53%)
Aug 13, 2018 0.2403 0.2486 0.2200 0.2250 152,208 -0.02(-6.64%)
Aug 10, 2018 0.2520 0.2570 0.2400 0.2410 190,200 -0.01(-4.82%)
Aug 09, 2018 0.2400 0.2780 0.2400 0.2532 60,115 +0.00(+1.69%)
Aug 08, 2018 0.2500 0.2600 0.2350 0.2490 175,066 +0.00(+1.63%)
Aug 07, 2018 0.2600 0.2668 0.2429 0.2450 256,221 -0.01(-2.00%)
Aug 06, 2018 0.2800 0.2800 0.2450 0.2500 99,967 -0.01(-4.32%)
Aug 03, 2018 0.2740 0.2850 0.2433 0.2613 818,400 -0.01(-3.54%)
Aug 02, 2018 0.2707 0.2780 0.2600 0.2709 72,424 -0.00(-0.15%)
Aug 01, 2018 0.2900 0.3000 0.2710 0.2713 226,061 -0.01(-4.81%)
Jul 31, 2018 0.2704 0.2850 0.2650 0.2850 301,533 +0.01(+4.47%)
Jul 30, 2018 0.2818 0.2850 0.2670 0.2728 337,829 -0.01(-2.57%)
Jul 27, 2018 0.2851 0.2940 0.2725 0.2800 173,400 -0.01(-3.45%)
Jul 26, 2018 0.2737 0.2909 0.2698 0.2900 202,415 +0.02(+5.65%)
Jul 25, 2018 0.2807 0.2822 0.2700 0.2745 126,035 +0.00(+0.99%)
Jul 24, 2018 0.2564 0.2900 0.2420 0.2718 505,601 +0.02(+6.17%)
Jul 23, 2018 0.2559 0.2700 0.2523 0.2560 365,744 -0.02(-5.92%)
Jul 20, 2018 0.2868 0.2868 0.2654 0.2721 407,582 -0.03(-9.30%)
Jul 19, 2018 0.3100 0.3140 0.2881 0.3000 243,098 -0.01(-1.90%)
Jul 18, 2018 0.3040 0.3155 0.2894 0.3058 170,446 +0.00(+1.26%)
Jul 17, 2018 0.3146 0.3146 0.2980 0.3020 174,784 -0.01(-2.58%)
Jul 16, 2018 0.3280 0.3289 0.3015 0.3100 138,052 -0.02(-6.17%)
Jul 13, 2018 0.3500 0.3500 0.3200 0.3304 159,948 -0.01(-2.82%)
Jul 12, 2018 0.3365 0.3444 0.3274 0.3400 136,608 +0.00(+1.46%)
Jul 11, 2018 0.3483 0.3550 0.3001 0.3351 187,825 -0.02(-5.31%)
Jul 10, 2018 0.3141 0.3559 0.3000 0.3539 290,535 +0.05(+15.69%)
Jul 09, 2018 0.3140 0.3195 0.2644 0.3059 818,461 -0.00(-0.78%)
Jul 06, 2018 0.3295 0.3389 0.3000 0.3083 218,243 -0.02(-6.58%)
Jul 05, 2018 0.3601 0.3213 0.3300 239,624 -0.03(-8.36%)
Jul 03, 2018 0.3601 0.3601 0.3601 0 +0.00(+0.03%)
Jul 02, 2018 0.3330 0.3880 0.3330 0.3600 105,428 +0.01(+1.52%)
Jun 29, 2018 0.3582 0.3725 0.3533 0.3546 132,561 -0.01(-1.55%)
Jun 28, 2018 0.3496 0.3651 0.3404 0.3602 142,785 +0.02(+5.94%)
Jun 27, 2018 0.3620 0.3743 0.3302 0.3400 355,104 -0.02(-6.85%)
Jun 26, 2018 0.3562 0.3744 0.3562 0.3650 99,079 +0.00(+0.27%)
Jun 25, 2018 0.3781 0.3845 0.3588 0.3640 165,752 -0.02(-4.21%)
Jun 22, 2018 0.3650 0.4020 0.3650 0.3800 222,139 +0.01(+3.26%)
Jun 21, 2018 0.3946 0.3946 0.3613 0.3680 409,524 -0.03(-7.14%)
Jun 20, 2018 0.4350 0.4396 0.3900 0.3963 588,773 -0.04(-9.66%)
Jun 19, 2018 0.4250 0.4411 0.4200 0.4387 160,770 +0.01(+2.07%)
Jun 18, 2018 0.4151 0.4499 0.4030 0.4298 300,861 +0.00(+0.77%)
Jun 15, 2018 0.4527 0.4200 0.4265 150,396 -0.03(-5.79%)
Jun 14, 2018 0.4620 0.4810 0.4252 0.4527 766,610 -0.02(-3.68%)
Jun 13, 2018 0.4673 0.4800 0.4500 0.4700 240,685 +0.01(+2.84%)
Jun 12, 2018 0.5021 0.5160 0.4500 0.4570 562,042 -0.04(-8.60%)
Jun 11, 2018 0.5220 0.5550 0.4985 0.5000 298,702 -0.04(-7.18%)
Jun 08, 2018 0.5568 0.5700 0.5200 0.5387 267,732 -0.01(-2.33%)
Jun 07, 2018 0.5860 0.6040 0.5310 0.5516 431,847 -0.03(-5.13%)
Jun 06, 2018 0.6114 0.6200 0.5481 0.5814 624,772 -0.01(-1.46%)
Jun 05, 2018 0.5254 0.6200 0.5254 0.5900 642,433 +0.05(+9.52%)
Jun 04, 2018 0.5473 0.5600 0.5259 0.5387 110,546 +0.01(+1.64%)
Jun 01, 2018 0.5289 0.5470 0.5200 0.5300 94,445 +0.00(+0.55%)
May 31, 2018 0.5383 0.5459 0.5160 0.5271 50,405 +0.01(+0.98%)
May 30, 2018 0.5185 0.5407 0.4920 0.5220 195,099 -0.01(-2.27%)
May 29, 2018 0.5540 0.5620 0.5100 0.5341 247,736 -0.03(-5.42%)
May 25, 2018 0.5647 0.5647 0.5647 0 -0.03(-4.29%)
May 24, 2018 0.5790 0.6000 0.5790 0.5900 84,589 -0.01(-0.84%)
May 23, 2018 0.6100 0.6319 0.5942 0.5950 55,300 -0.03(-4.03%)
May 22, 2018 0.6240 0.6309 0.5954 0.6200 75,065 +0.04(+6.35%)
May 21, 2018 0.5900 0.6060 0.5650 0.5830 61,205 -0.02(-3.09%)
May 18, 2018 0.5929 0.6060 0.5800 0.6016 85,513 +0.02(+2.93%)
May 17, 2018 0.6055 0.6142 0.5845 0.5845 48,003 -0.02(-3.56%)
May 16, 2018 0.5960 0.6061 0.5771 0.6061 175,342 +0.01(+1.85%)
May 15, 2018 0.5831 0.5951 0.5640 0.5951 52,710 +0.02(+2.61%)
May 14, 2018 0.6154 0.6161 0.5800 0.5800 72,154 -0.02(-2.77%)
May 11, 2018 0.5905 0.6081 0.5827 0.5965 55,276 +0.01(+1.10%)
May 10, 2018 0.5875 0.6000 0.5814 0.5900 50,827 +0.00(+0.00%)
May 09, 2018 0.6000 0.6050 0.5760 0.5900 149,494 -0.01(-1.50%)
May 08, 2018 0.5800 0.5990 0.5683 0.5990 46,549 +0.01(+2.32%)
May 07, 2018 0.6000 0.6100 0.5800 0.5854 140,507 -0.01(-2.43%)
May 04, 2018 0.6140 0.6140 0.5800 0.6000 62,122 -0.01(-1.96%)
May 03, 2018 0.5962 0.6120 0.5720 0.6120 117,809 +0.04(+6.99%)
May 02, 2018 0.6046 0.6046 0.5720 0.5720 37,905 -0.03(-4.83%)
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.