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

Provision Holding (OP: PVHO )

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 0.0148 0.0149 0.0148 0.0148 39,444 +0.00(+2.07%)
Apr 29, 2019 0.0145 0.0166 0.0145 0.0145 176,204 +0.00(+9.02%)
Apr 25, 2019 0.0133 0.0133 0.0133 0 +0.00(+5.56%)
Apr 24, 2019 0.0140 0.0145 0.0125 0.0126 211,824 -0.00(-10.64%)
Apr 23, 2019 0.0133 0.0141 0.0133 0.0141 5,130 -0.00(-2.76%)
Apr 22, 2019 0.0145 0.0145 0.0135 0.0145 18,500 +0.00(+0.00%)
Apr 18, 2019 0.0135 0.0148 0.0124 0.0145 204,300 -0.00(-3.33%)
Apr 17, 2019 0.0150 0.0150 0.0150 0.0150 66,666 +0.00(+0.00%)
Apr 16, 2019 0.0123 0.0150 0.0123 0.0150 79,100 +0.00(+0.67%)
Apr 15, 2019 0.0150 0.0160 0.0148 0.0149 141,200 -0.00(-0.67%)
Apr 12, 2019 0.0150 0.0160 0.0149 0.0150 137,500 +0.00(+0.00%)
Apr 11, 2019 0.0160 0.0160 0.0148 0.0150 191,800 -0.00(-10.71%)
Apr 10, 2019 0.0148 0.0170 0.0148 0.0168 16,546 +0.00(+12.00%)
Apr 09, 2019 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
Apr 08, 2019 0.0121 0.0167 0.0121 0.0150 4,201 +0.00(+0.00%)
Apr 05, 2019 0.0158 0.0158 0.0150 0.0150 252,100 +0.00(+0.00%)
Apr 04, 2019 0.0155 0.0160 0.0150 0.0150 361,151 -0.00(-11.76%)
Apr 03, 2019 0.0170 0.0170 0.0170 0.0170 180,749 +0.00(+0.00%)
Apr 02, 2019 0.0166 0.0170 0.0151 0.0170 196,857 +0.00(+3.66%)
Apr 01, 2019 0.0182 0.0182 0.0148 0.0164 148,049 +0.00(+1.86%)
Mar 29, 2019 0.0149 0.0164 0.0149 0.0161 190,000 +0.00(+8.78%)
Mar 28, 2019 0.0155 0.0155 0.0148 0.0148 200,689 -0.00(-21.69%)
Mar 27, 2019 0.0160 0.0189 0.0150 0.0189 839,114 -0.00(-0.53%)
Mar 26, 2019 0.0200 0.0200 0.0190 0.0190 92,010 +0.00(+7.34%)
Mar 25, 2019 0.0175 0.0189 0.0163 0.0177 29,000 -0.00(-9.23%)
Mar 22, 2019 0.0179 0.0195 0.0163 0.0195 6,600 -0.00(-2.50%)
Mar 21, 2019 0.0160 0.0200 0.0160 0.0200 4,833 +0.00(+17.65%)
Mar 20, 2019 0.0200 0.0200 0.0170 0.0170 339,605 -0.00(-14.57%)
Mar 19, 2019 0.0155 0.0200 0.0155 0.0199 99,093 +0.00(+0.51%)
Mar 18, 2019 0.0170 0.0198 0.0170 0.0198 100,700 +0.00(+8.79%)
Mar 15, 2019 0.0198 0.0198 0.0182 0.0182 29,700 +0.00(+4.00%)
Mar 14, 2019 0.0175 0.0185 0.0175 0.0175 78,599 -0.00(-7.89%)
Mar 13, 2019 0.0199 0.0199 0.0190 0.0190 70,000 -0.00(-4.52%)
Mar 12, 2019 0.0200 0.0200 0.0176 0.0199 90,954 +0.00(+4.74%)
Mar 11, 2019 0.0219 0.0219 0.0190 0.0190 116,284 -0.00(-13.64%)
Mar 08, 2019 0.0176 0.0220 0.0176 0.0220 67,500 -0.00(-3.51%)
Mar 07, 2019 0.0212 0.0250 0.0175 0.0228 680,522 +0.00(+14.00%)
Mar 06, 2019 0.0207 0.0207 0.0200 0.0200 37,500 +0.00(+5.82%)
Mar 05, 2019 0.0214 0.0214 0.0189 0.0189 79,325 +0.00(+5.00%)
Mar 04, 2019 0.0220 0.0220 0.0175 0.0180 250,600 +0.00(+5.88%)
Mar 01, 2019 0.0200 0.0231 0.0170 0.0170 10,400 -0.00(-15.00%)
Feb 28, 2019 0.0180 0.0221 0.0170 0.0200 535,000 +0.00(+11.73%)
Feb 27, 2019 0.0190 0.0190 0.0175 0.0179 444,000 +0.00(+5.29%)
Feb 26, 2019 0.0165 0.0190 0.0165 0.0170 218,734 +0.00(+13.33%)
Feb 25, 2019 0.0170 0.0193 0.0150 0.0150 308,500 +0.00(+0.00%)
Feb 22, 2019 0.0150 0.0150 0.0147 0.0150 274,100 -0.00(-6.25%)
Feb 21, 2019 0.0162 0.0190 0.0160 0.0160 196,900 -0.00(-18.37%)
Feb 20, 2019 0.0155 0.0196 0.0150 0.0196 168,290 +0.00(+26.45%)
Feb 19, 2019 0.0154 0.0160 0.0139 0.0155 286,651 -0.00(-6.06%)
Feb 15, 2019 0.0199 0.0199 0.0165 0.0165 254,000 -0.00(-12.23%)
Feb 14, 2019 0.0204 0.0204 0.0180 0.0188 69,520 -0.00(-7.84%)
Feb 13, 2019 0.0184 0.0204 0.0177 0.0204 712,451 +0.00(+10.87%)
Feb 12, 2019 0.0185 0.0185 0.0184 0.0184 119,000 +0.00(+3.95%)
Feb 11, 2019 0.0190 0.0190 0.0177 0.0177 180,441 -0.00(-14.08%)
Feb 08, 2019 0.0244 0.0244 0.0185 0.0206 390,400 +0.00(+9.57%)
Feb 07, 2019 0.0200 0.0200 0.0187 0.0188 281,050 -0.00(-10.48%)
Feb 06, 2019 0.0209 0.0210 0.0209 0.0210 38,095 +0.00(+0.00%)
Feb 05, 2019 0.0215 0.0215 0.0195 0.0210 180,837 -0.00(-8.70%)
Feb 04, 2019 0.0239 0.0239 0.0195 0.0230 517,361 -0.00(-3.36%)
Feb 01, 2019 0.0262 0.0262 0.0217 0.0238 31,300 +0.00(+3.93%)
Jan 31, 2019 0.0229 0.0234 0.0190 0.0229 210,379 -0.00(-0.43%)
Jan 30, 2019 0.0195 0.0234 0.0184 0.0230 242,000 +0.00(+0.44%)
Jan 29, 2019 0.0234 0.0236 0.0200 0.0229 169,600 +0.00(+1.78%)
Jan 28, 2019 0.0247 0.0252 0.0190 0.0225 280,037 -0.00(-5.46%)
Jan 25, 2019 0.0248 0.0248 0.0200 0.0238 251,900 -0.00(-2.86%)
Jan 24, 2019 0.0245 0.0255 0.0203 0.0245 660,623 +0.00(+6.99%)
Jan 23, 2019 0.0204 0.0270 0.0204 0.0229 350,095 -0.00(-15.19%)
Jan 22, 2019 0.0227 0.0280 0.0225 0.0270 897,235 +0.00(+9.76%)
Jan 18, 2019 0.0248 0.0248 0.0160 0.0246 1,951,900 -0.00(-1.60%)
Jan 17, 2019 0.0272 0.0284 0.0230 0.0250 262,307 -0.00(-8.09%)
Jan 16, 2019 0.0273 0.0302 0.0250 0.0272 1,232,204 -0.00(-2.86%)
Jan 15, 2019 0.0280 0.0280 0.0250 0.0280 1,012,575 +0.00(+7.69%)
Jan 14, 2019 0.0295 0.0295 0.0204 0.0260 2,799,647 -0.00(-5.45%)
Jan 11, 2019 0.0220 0.0278 0.0199 0.0275 4,981,800 +0.01(+37.50%)
Jan 10, 2019 0.0200 0.0220 0.0198 0.0200 1,412,069 +0.00(+5.26%)
Jan 09, 2019 0.0188 0.0200 0.0185 0.0190 1,056,410 -0.00(-1.04%)
Jan 08, 2019 0.0190 0.0192 0.0160 0.0192 260,057 +0.00(+1.59%)
Jan 07, 2019 0.0193 0.0193 0.0124 0.0189 1,575,775 +0.00(+2.16%)
Jan 04, 2019 0.0125 0.0186 0.0120 0.0185 2,197,400 +0.00(+32.14%)
Jan 03, 2019 0.0093 0.0223 0.0080 0.0140 9,315,035 +0.01(+75.00%)
Jan 02, 2019 0.0080 0.0088 0.0080 0.0080 1,031,371 -0.00(-4.76%)
Dec 31, 2018 0.0088 0.0095 0.0080 0.0084 887,700 +0.00(+0.00%)
Dec 28, 2018 0.0070 0.0095 0.0070 0.0084 714,400 -0.00(-9.68%)
Dec 27, 2018 0.0075 0.0095 0.0070 0.0093 2,696,080 +0.00(+24.00%)
Dec 26, 2018 0.0082 0.0082 0.0065 0.0075 443,845 +0.00(+0.00%)
Dec 24, 2018 0.0075 0.0083 0.0075 0.0075 304,200 +0.00(+7.14%)
Dec 21, 2018 0.0050 0.0088 0.0050 0.0070 182,300 -0.00(-11.39%)
Dec 20, 2018 0.0093 0.0093 0.0071 0.0079 468,624 +0.00(+5.33%)
Dec 19, 2018 0.0108 0.0108 0.0066 0.0075 809,736 +0.00(+8.70%)
Dec 18, 2018 0.0070 0.0095 0.0061 0.0069 1,029,287 -0.00(-1.43%)
Dec 17, 2018 0.0110 0.0110 0.0070 0.0070 1,486,270 +0.00(+0.00%)
Dec 14, 2018 0.0074 0.0095 0.0067 0.0070 1,171,300 -0.00(-5.41%)
Dec 13, 2018 0.0080 0.0082 0.0074 0.0074 826,551 -0.00(-7.50%)
Dec 12, 2018 0.0080 0.0095 0.0070 0.0080 447,019 +0.00(+14.29%)
Dec 11, 2018 0.0060 0.0092 0.0060 0.0070 762,718 -0.00(-24.73%)
Dec 10, 2018 0.0093 0.0093 0.0080 0.0093 360,799 +0.00(+3.33%)
Dec 07, 2018 0.0081 0.0100 0.0079 0.0090 1,577,800 +0.00(+7.14%)
Dec 06, 2018 0.0095 0.0100 0.0079 0.0084 1,939,121 -0.00(-7.69%)
Dec 04, 2018 0.0058 0.0091 0.0058 0.0091 1,102,700 +0.00(+65.45%)
Dec 03, 2018 0.0055 0.0078 0.0050 0.0055 1,817,410 +0.00(+0.00%)
Nov 30, 2018 0.0065 0.0069 0.0052 0.0055 662,800 -0.00(-15.38%)
Nov 29, 2018 0.0078 0.0078 0.0060 0.0065 1,136,831 -0.00(-15.58%)
Nov 28, 2018 0.0055 0.0095 0.0055 0.0077 7,767,447 +0.00(+67.39%)
Nov 27, 2018 0.0044 0.0053 0.0044 0.0046 1,515,113 +0.00(+6.98%)
Nov 26, 2018 0.0068 0.0068 0.0043 0.0043 1,005,484 -0.00(-36.76%)
Nov 23, 2018 0.0065 0.0068 0.0065 0.0068 104,500 +0.00(+3.03%)
Nov 21, 2018 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Nov 20, 2018 0.0059 0.0063 0.0053 0.0060 298,398 +0.00(+0.00%)
Nov 19, 2018 0.0055 0.0060 0.0050 0.0060 222,249 +0.00(+9.09%)
Nov 16, 2018 0.0060 0.0063 0.0050 0.0055 223,300 -0.00(-8.33%)
Nov 15, 2018 0.0065 0.0067 0.0060 0.0060 410,290 -0.00(-7.69%)
Nov 14, 2018 0.0046 0.0065 0.0046 0.0065 1,265,559 +0.00(+14.04%)
Nov 13, 2018 0.0055 0.0057 0.0050 0.0057 11,945 +0.00(+9.62%)
Nov 12, 2018 0.0051 0.0052 0.0047 0.0052 557,233 -0.00(-22.39%)
Nov 09, 2018 0.0050 0.0070 0.0044 0.0067 3,893,500 +0.00(+45.65%)
Nov 08, 2018 0.0058 0.0058 0.0046 0.0046 1,349,913 -0.00(-16.36%)
Nov 07, 2018 0.0063 0.0070 0.0054 0.0055 185,250 -0.00(-19.12%)
Nov 06, 2018 0.0071 0.0071 0.0054 0.0068 711,700 +0.00(+13.33%)
Nov 05, 2018 0.0061 0.0070 0.0060 0.0060 1,241,500 -0.00(-16.67%)
Nov 02, 2018 0.0062 0.0072 0.0060 0.0072 2,255,400 +0.00(+7.46%)
Nov 01, 2018 0.0058 0.0088 0.0058 0.0067 4,528,567 +0.00(+15.52%)
Oct 31, 2018 0.0053 0.0058 0.0051 0.0058 1,053,381 +0.00(+31.82%)
Oct 30, 2018 0.0042 0.0053 0.0041 0.0044 222,900 -0.00(-12.00%)
Oct 29, 2018 0.0053 0.0053 0.0042 0.0050 448,500 -0.00(-5.66%)
Oct 26, 2018 0.0041 0.0053 0.0041 0.0053 281,000 +0.00(+6.00%)
Oct 25, 2018 0.0052 0.0052 0.0047 0.0050 1,745,026 +0.00(+0.00%)
Oct 24, 2018 0.0046 0.0052 0.0046 0.0050 415,105 +0.00(+16.28%)
Oct 23, 2018 0.0047 0.0047 0.0043 0.0043 780,224 -0.00(-6.52%)
Oct 22, 2018 0.0048 0.0048 0.0041 0.0046 314,500 -0.00(-4.17%)
Oct 19, 2018 0.0048 0.0052 0.0042 0.0048 786,900 +0.00(+14.29%)
Oct 18, 2018 0.0045 0.0050 0.0042 0.0042 961,299 -0.00(-2.33%)
Oct 17, 2018 0.0052 0.0052 0.0043 0.0043 233,753 -0.00(-8.51%)
Oct 16, 2018 0.0045 0.0053 0.0042 0.0047 1,705,130 +0.00(+2.17%)
Oct 15, 2018 0.0042 0.0060 0.0042 0.0046 1,295,217 +0.00(+6.98%)
Oct 12, 2018 0.0057 0.0057 0.0042 0.0043 743,000 -0.00(-12.24%)
Oct 11, 2018 0.0058 0.0058 0.0045 0.0049 821,450 +0.00(+0.00%)
Oct 10, 2018 0.0057 0.0057 0.0045 0.0049 855,081 +0.00(+0.00%)
Oct 09, 2018 0.0057 0.0057 0.0045 0.0049 1,708,165 +0.00(+2.08%)
Oct 08, 2018 0.0031 0.0048 0.0031 0.0048 599,613 +0.00(+0.00%)
Oct 05, 2018 0.0049 0.0049 0.0042 0.0048 968,800 +0.00(+11.63%)
Oct 04, 2018 0.0049 0.0049 0.0041 0.0043 1,195,360 -0.00(-12.24%)
Oct 03, 2018 0.0052 0.0055 0.0045 0.0049 7,866,320 -0.00(-9.26%)
Oct 02, 2018 0.0044 0.0057 0.0042 0.0054 7,253,772 +0.00(+22.73%)
Oct 01, 2018 0.0044 0.0044 0.0038 0.0044 5,590,730 +0.00(+7.32%)
Sep 28, 2018 0.0050 0.0050 0.0041 0.0041 7,131,600 -0.00(-4.65%)
Sep 27, 2018 0.0049 0.0050 0.0043 0.0043 7,484,638 -0.00(-10.42%)
Sep 26, 2018 0.0047 0.0052 0.0046 0.0048 3,632,104 +0.00(+2.13%)
Sep 25, 2018 0.0049 0.0050 0.0045 0.0047 4,772,228 -0.00(-6.00%)
Sep 24, 2018 0.0056 0.0058 0.0050 0.0050 8,856,904 -0.00(-15.25%)
Sep 21, 2018 0.0064 0.0064 0.0055 0.0059 4,195,300 +0.00(+0.00%)
Sep 20, 2018 0.0064 0.0069 0.0059 0.0059 4,618,480 -0.00(-13.24%)
Sep 19, 2018 0.0075 0.0075 0.0062 0.0068 6,065,569 -0.00(-9.33%)
Sep 18, 2018 0.0091 0.0091 0.0069 0.0075 9,313,155 -0.00(-14.77%)
Sep 17, 2018 0.0066 0.0108 0.0062 0.0088 17,536,960 +0.00(+33.33%)
Sep 14, 2018 0.0060 0.0085 0.0058 0.0066 31,403,700 +0.00(+15.79%)
Sep 13, 2018 0.0065 0.0070 0.0054 0.0057 8,362,807 -0.00(-5.00%)
Sep 12, 2018 0.0074 0.0074 0.0060 0.0060 747,956 -0.00(-16.67%)
Sep 11, 2018 0.0070 0.0072 0.0067 0.0072 1,294,880 +0.00(+4.35%)
Sep 10, 2018 0.0074 0.0074 0.0067 0.0069 1,367,982 -0.00(-8.00%)
Sep 07, 2018 0.0088 0.0090 0.0070 0.0075 1,430,200 +0.00(+0.00%)
Sep 06, 2018 0.0070 0.0075 0.0070 0.0075 119,212 -0.00(-1.32%)
Sep 05, 2018 0.0090 0.0090 0.0067 0.0076 4,021,439 -0.00(-5.00%)
Sep 04, 2018 0.0095 0.0095 0.0075 0.0080 1,268,390 -0.00(-5.88%)
Aug 31, 2018 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Aug 30, 2018 0.0094 0.0094 0.0077 0.0080 1,080,449 -0.00(-2.44%)
Aug 29, 2018 0.0098 0.0098 0.0075 0.0082 2,497,403 -0.00(-1.20%)
Aug 28, 2018 0.0090 0.0099 0.0075 0.0083 2,524,500 -0.00(-17.00%)
Aug 27, 2018 0.0095 0.0100 0.0071 0.0100 3,023,452 +0.00(+9.89%)
Aug 24, 2018 0.0100 0.0100 0.0082 0.0091 1,791,800 -0.00(-9.00%)
Aug 23, 2018 0.0096 0.0100 0.0094 0.0100 2,019,817 +0.00(+0.00%)
Aug 22, 2018 0.0109 0.0109 0.0096 0.0100 1,280,000 +0.00(+0.00%)
Aug 21, 2018 0.0100 0.0110 0.0096 0.0100 655,360 +0.00(+0.00%)
Aug 20, 2018 0.0115 0.0115 0.0096 0.0100 991,800 -0.00(-9.09%)
Aug 17, 2018 0.0140 0.0140 0.0100 0.0110 1,906,600 +0.00(+10.00%)
Aug 16, 2018 0.0149 0.0160 0.0092 0.0100 2,217,137 -0.00(-4.76%)
Aug 15, 2018 0.0118 0.0118 0.0105 0.0105 360,062 +0.00(+0.00%)
Aug 14, 2018 0.0135 0.0135 0.0101 0.0105 1,788,500 -0.00(-14.63%)
Aug 13, 2018 0.0112 0.0123 0.0112 0.0123 20,552 +0.00(+0.00%)
Aug 10, 2018 0.0130 0.0130 0.0112 0.0123 644,400 +0.00(+3.36%)
Aug 09, 2018 0.0131 0.0140 0.0114 0.0119 1,914,267 -0.00(-0.83%)
Aug 08, 2018 0.0130 0.0140 0.0120 0.0120 507,068 +0.00(+0.00%)
Aug 07, 2018 0.0130 0.0130 0.0116 0.0120 710,300 +0.00(+0.00%)
Aug 06, 2018 0.0119 0.0150 0.0119 0.0120 170,500 -0.00(-13.67%)
Aug 03, 2018 0.0141 0.0149 0.0125 0.0139 1,818,300 -0.00(-12.58%)
Aug 02, 2018 0.0150 0.0159 0.0141 0.0159 442,129 -0.00(-0.62%)
Aug 01, 2018 0.0160 0.0160 0.0145 0.0160 1,275,548 +0.00(+0.00%)
Jul 31, 2018 0.0168 0.0170 0.0145 0.0160 239,173 +0.00(+13.48%)
Jul 30, 2018 0.0168 0.0168 0.0133 0.0141 375,329 -0.00(-14.55%)
Jul 27, 2018 0.0183 0.0199 0.0112 0.0165 3,035,000 -0.00(-8.33%)
Jul 26, 2018 0.0198 0.0198 0.0165 0.0180 833,700 +0.00(+2.27%)
Jul 25, 2018 0.0198 0.0200 0.0176 0.0176 416,050 +0.00(+0.57%)
Jul 24, 2018 0.0165 0.0180 0.0165 0.0175 912,858 +0.00(+0.00%)
Jul 23, 2018 0.0175 0.0175 0.0165 0.0175 1,235,677 +0.00(+1.74%)
Jul 20, 2018 0.0200 0.0200 0.0165 0.0172 1,475,655 +0.00(+2.38%)
Jul 19, 2018 0.0162 0.0182 0.0151 0.0168 2,333,530 +0.00(+2.56%)
Jul 18, 2018 0.0183 0.0183 0.0153 0.0164 718,598 -0.00(-6.40%)
Jul 17, 2018 0.0157 0.0175 0.0150 0.0175 1,172,550 +0.00(+2.94%)
Jul 16, 2018 0.0158 0.0200 0.0150 0.0170 372,400 -0.00(-2.86%)
Jul 13, 2018 0.0174 0.0177 0.0158 0.0175 554,902 +0.00(+0.57%)
Jul 12, 2018 0.0160 0.0210 0.0158 0.0174 778,240 -0.00(-0.57%)
Jul 11, 2018 0.0185 0.0185 0.0158 0.0175 603,929 +0.00(+2.94%)
Jul 10, 2018 0.0170 0.0175 0.0165 0.0170 510,816 -0.00(-7.52%)
Jul 09, 2018 0.0200 0.0200 0.0165 0.0184 444,583 +0.00(+10.73%)
Jul 06, 2018 0.0200 0.0214 0.0164 0.0166 488,276 -0.00(-16.58%)
Jul 05, 2018 0.0220 0.0220 0.0191 0.0199 286,743 -0.00(-5.24%)
Jul 03, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jul 02, 2018 0.0183 0.0249 0.0180 0.0200 358,000 +0.00(+9.29%)
Jun 29, 2018 0.0180 0.0184 0.0180 0.0183 117,000 +0.00(+1.64%)
Jun 28, 2018 0.0180 0.0187 0.0150 0.0180 1,275,482 +0.00(+0.03%)
Jun 27, 2018 0.0180 0.0180 0.0170 0.0180 526,000 +0.00(+2.86%)
Jun 26, 2018 0.0175 0.0175 0.0170 0.0175 588,200 -0.00(-5.41%)
Jun 25, 2018 0.0180 0.0185 0.0180 0.0185 709,300 +0.00(+0.08%)
Jun 22, 2018 0.0175 0.0190 0.0170 0.0185 1,663,566 -0.00(-4.22%)
Jun 21, 2018 0.0180 0.0193 0.0175 0.0193 825,973 +0.00(+0.00%)
Jun 20, 2018 0.0195 0.0200 0.0179 0.0193 3,566,310 +0.00(+0.52%)
Jun 19, 2018 0.0210 0.0243 0.0192 0.0192 520,190 -0.00(-14.29%)
Jun 18, 2018 0.0190 0.0290 0.0181 0.0224 2,165,700 +0.00(+13.42%)
Jun 15, 2018 0.0199 0.0184 0.0198 1,483,000 -0.00(-5.95%)
Jun 14, 2018 0.0220 0.0220 0.0185 0.0210 234,160 -0.00(-5.83%)
Jun 13, 2018 0.0196 0.0223 0.0196 0.0223 88,848 +0.00(+0.00%)
Jun 12, 2018 0.0260 0.0280 0.0209 0.0223 276,725 -0.00(-14.23%)
Jun 11, 2018 0.0172 0.0265 0.0160 0.0260 1,282,570 +0.01(+36.13%)
Jun 08, 2018 0.0190 0.0191 0.0180 0.0191 2,036,900 -0.00(-4.50%)
Jun 07, 2018 0.0195 0.0250 0.0185 0.0200 2,064,604 +0.00(+2.56%)
Jun 06, 2018 0.0185 0.0200 0.0185 0.0195 1,140,640 -0.00(-2.50%)
Jun 05, 2018 0.0200 0.0220 0.0185 0.0200 2,096,687 +0.00(+0.00%)
Jun 04, 2018 0.0200 0.0200 0.0185 0.0200 657,298 +0.00(+0.00%)
Jun 01, 2018 0.0195 0.0200 0.0185 0.0200 1,950,606 -0.00(-9.09%)
May 31, 2018 0.0200 0.0220 0.0185 0.0220 1,133,200 +0.00(+12.82%)
May 30, 2018 0.0210 0.0210 0.0180 0.0195 2,406,573 -0.00(-11.36%)
May 29, 2018 0.0222 0.0240 0.0203 0.0220 1,682,253 -0.00(-12.00%)
May 25, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2018 0.0252 0.0274 0.0230 0.0250 519,612 -0.00(-9.02%)
May 23, 2018 0.0288 0.0288 0.0260 0.0275 255,256 +0.00(+6.51%)
May 22, 2018 0.0332 0.0332 0.0258 0.0258 521,035 -0.01(-21.82%)
May 21, 2018 0.0330 0.0330 0.0300 0.0330 35,000 +0.00(+10.00%)
May 18, 2018 0.0315 0.0330 0.0291 0.0300 409,567 -0.00(-8.81%)
May 17, 2018 0.0296 0.0355 0.0296 0.0329 233,750 -0.00(-1.50%)
May 16, 2018 0.0225 0.0400 0.0225 0.0334 2,299,575 +0.01(+49.11%)
May 15, 2018 0.0220 0.0225 0.0210 0.0224 291,144 +0.00(+6.67%)
May 14, 2018 0.0254 0.0254 0.0196 0.0210 3,390,783 -0.00(-12.13%)
May 11, 2018 0.0340 0.0340 0.0223 0.0239 1,096,725 -0.00(-16.72%)
May 10, 2018 0.0278 0.0287 0.0231 0.0287 1,371,916 +0.00(+6.69%)
May 09, 2018 0.0285 0.0285 0.0255 0.0269 286,000 -0.00(-0.37%)
May 08, 2018 0.0275 0.0327 0.0256 0.0270 835,979 -0.00(-5.26%)
May 07, 2018 0.0300 0.0339 0.0275 0.0285 885,299 -0.00(-14.67%)
May 04, 2018 0.0330 0.0338 0.0300 0.0334 394,000 +0.00(+7.74%)
May 03, 2018 0.0400 0.0400 0.0300 0.0310 38,700 -0.00(-4.02%)
May 02, 2018 0.0323 0.0323 0.0285 0.0323 114,600 +0.00(+13.33%)
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.