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 )

0.0018 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 (%)
Apr 30, 2019 0.1001 0.2070 0.0901 0.1800 154,696 -0.03(-12.88%)
Apr 29, 2019 0.2100 0.2100 0.2000 0.2066 5,077 +0.01(+6.49%)
Apr 26, 2019 0.1850 0.2100 0.1800 0.1940 120,800 -0.01(-3.00%)
Apr 25, 2019 0.1950 0.2100 0.1875 0.2000 59,484 -0.01(-4.26%)
Apr 24, 2019 0.1900 0.2089 0.1823 0.2089 21,570 -0.00(-0.48%)
Apr 23, 2019 0.2000 0.2110 0.2000 0.2099 24,649 -0.00(-0.05%)
Apr 22, 2019 0.2249 0.2430 0.2100 0.2100 120,100 -0.01(-2.33%)
Apr 18, 2019 0.2199 0.2199 0.2100 0.2150 1,300 -0.01(-2.27%)
Apr 17, 2019 0.2250 0.2399 0.2100 0.2200 17,464 -0.02(-6.58%)
Apr 16, 2019 0.2500 0.2500 0.2000 0.2355 26,649 -0.01(-5.80%)
Apr 15, 2019 0.1800 0.2500 0.1800 0.2500 441,883 +0.06(+31.58%)
Apr 12, 2019 0.1910 0.2000 0.1800 0.1900 52,900 +0.00(+0.00%)
Apr 11, 2019 0.2150 0.2200 0.1900 0.1900 131,700 -0.03(-13.64%)
Apr 10, 2019 0.2100 0.2200 0.1900 0.2200 55,446 +0.00(+0.00%)
Apr 09, 2019 0.2100 0.2200 0.2100 0.2200 10,900 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2450 0.2000 0.2200 54,489 -0.00(-0.59%)
Apr 05, 2019 0.2000 0.2275 0.2000 0.2213 36,900 -0.01(-3.78%)
Apr 04, 2019 0.2003 0.2300 0.1805 0.2300 39,392 +0.00(+0.00%)
Apr 03, 2019 0.2410 0.2475 0.2000 0.2300 52,506 -0.01(-4.17%)
Apr 02, 2019 0.2100 0.2420 0.2100 0.2400 57,536 +0.01(+4.35%)
Apr 01, 2019 0.2400 0.2425 0.2000 0.2300 109,638 -0.01(-4.17%)
Mar 29, 2019 0.2400 0.2470 0.2300 0.2400 42,900 +0.00(+0.00%)
Mar 28, 2019 0.2750 0.2750 0.2400 0.2400 147,352 -0.02(-9.40%)
Mar 27, 2019 0.2850 0.2935 0.2500 0.2649 47,875 -0.01(-4.71%)
Mar 26, 2019 0.2700 0.2935 0.2550 0.2780 52,640 -0.00(-0.71%)
Mar 25, 2019 0.2900 0.3000 0.2700 0.2800 54,330 -0.02(-6.67%)
Mar 22, 2019 0.3082 0.3082 0.2626 0.3000 33,300 -0.01(-2.69%)
Mar 21, 2019 0.2500 0.3200 0.2500 0.3083 153,309 +0.01(+3.63%)
Mar 20, 2019 0.3100 0.3100 0.2600 0.2975 128,450 -0.01(-2.78%)
Mar 19, 2019 0.2827 0.3250 0.2827 0.3060 17,682 +0.02(+7.22%)
Mar 18, 2019 0.3225 0.3300 0.2600 0.2854 161,629 -0.04(-11.09%)
Mar 15, 2019 0.3400 0.3400 0.3150 0.3210 66,000 +0.00(+1.10%)
Mar 14, 2019 0.3150 0.3500 0.2900 0.3175 269,981 +0.02(+5.83%)
Mar 13, 2019 0.2628 0.3100 0.2600 0.3000 154,868 +0.04(+15.38%)
Mar 12, 2019 0.3000 0.3000 0.2200 0.2600 261,705 -0.03(-10.34%)
Mar 11, 2019 0.3150 0.3250 0.2568 0.2900 124,338 -0.03(-9.23%)
Mar 08, 2019 0.3350 0.3350 0.2900 0.3195 85,700 -0.01(-1.69%)
Mar 07, 2019 0.3150 0.3300 0.2750 0.3250 124,105 +0.02(+7.62%)
Mar 06, 2019 0.3300 0.3350 0.2800 0.3020 441,132 -0.03(-8.48%)
Mar 05, 2019 0.3200 0.3300 0.2950 0.3300 223,797 +0.03(+11.49%)
Mar 04, 2019 0.3300 0.3300 0.2700 0.2960 397,108 -0.01(-4.52%)
Mar 01, 2019 0.2775 0.3200 0.2500 0.3100 590,900 +0.04(+16.54%)
Feb 28, 2019 0.2625 0.2670 0.2500 0.2660 112,843 +0.01(+5.35%)
Feb 27, 2019 0.2550 0.2550 0.2100 0.2525 243,847 +0.01(+3.06%)
Feb 26, 2019 0.1800 0.2490 0.1800 0.2450 83,284 +0.01(+4.26%)
Feb 25, 2019 0.2100 0.2450 0.1800 0.2350 177,966 +0.03(+12.71%)
Feb 22, 2019 0.2390 0.2450 0.1500 0.2085 427,800 -0.03(-13.12%)
Feb 21, 2019 0.1950 0.2400 0.1875 0.2400 699,711 +0.05(+26.32%)
Feb 20, 2019 0.1850 0.2000 0.1700 0.1900 327,347 +0.02(+11.11%)
Feb 19, 2019 0.1170 0.1850 0.0950 0.1710 591,738 +0.08(+90.00%)
Feb 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Feb 13, 2019 0.0830 0.1050 0.0830 0.1050 5,100 -0.00(-4.46%)
Feb 12, 2019 0.1140 0.1140 0.0800 0.1099 6,600 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1150 0.1099 0.1099 9,550 -0.01(-4.43%)
Feb 08, 2019 0.1150 0.1150 0.1150 0.1150 1,200 +0.00(+0.00%)
Feb 07, 2019 0.1195 0.1200 0.1150 0.1150 15,350 +0.00(+2.68%)
Feb 06, 2019 0.1125 0.1150 0.1120 0.1120 45,000 -0.00(-0.44%)
Feb 05, 2019 0.1100 0.1150 0.1100 0.1125 50,000 -0.00(-2.17%)
Feb 04, 2019 0.1200 0.1200 0.1100 0.1150 22,361 +0.00(+0.00%)
Feb 01, 2019 0.1400 0.1400 0.1125 0.1150 34,900 +0.00(+2.31%)
Jan 31, 2019 0.1150 0.1150 0.1075 0.1124 48,550 -0.00(-2.26%)
Jan 30, 2019 0.0925 0.1150 0.0925 0.1150 59,182 -0.00(-2.13%)
Jan 29, 2019 0.0980 0.1175 0.0980 0.1175 22,556 +0.02(+23.68%)
Jan 28, 2019 0.0980 0.1050 0.0950 0.0950 27,806 -0.00(-3.06%)
Jan 25, 2019 0.0975 0.0990 0.0975 0.0980 41,000 +0.01(+8.29%)
Jan 24, 2019 0.0905 0.0905 0.0905 0.0905 3,000 -0.01(-7.18%)
Jan 23, 2019 0.0940 0.1000 0.0940 0.0975 30,700 +0.00(+0.00%)
Jan 17, 2019 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Jan 15, 2019 0.0975 0.0975 0.0975 0 -0.00(-1.81%)
Jan 14, 2019 0.0971 0.1000 0.0971 0.0993 21,680 +0.00(+2.27%)
Jan 10, 2019 0.0971 0.0971 0.0971 0 -0.00(-0.10%)
Jan 09, 2019 0.0730 0.0972 0.0720 0.0972 83,500 -0.00(-2.80%)
Jan 08, 2019 0.1000 0.1000 0.1000 76 +0.00(+0.00%)
Jan 07, 2019 0.0900 0.1035 0.0700 0.1000 27,340 +0.01(+12.36%)
Jan 03, 2019 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2018 0.0880 0.0900 0.0880 0.0900 4,400 +0.00(+0.00%)
Dec 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+3.33%)
Dec 19, 2018 0.0871 0.0871 0.0871 0 +0.00(+2.47%)
Dec 18, 2018 0.0860 0.0955 0.0700 0.0850 243,310 -0.02(-19.05%)
Dec 17, 2018 0.1000 0.1100 0.0860 0.1050 80,350 -0.00(-2.60%)
Dec 14, 2018 0.0880 0.1078 0.0880 0.1078 47,600 -0.01(-8.26%)
Dec 12, 2018 0.1175 0.1175 0.1175 0 -0.00(-0.42%)
Dec 11, 2018 0.0860 0.1180 0.0860 0.1180 6,050 -0.01(-4.45%)
Dec 10, 2018 0.1043 0.1235 0.1043 0.1235 4,000 -0.00(-0.40%)
Dec 06, 2018 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Dec 04, 2018 0.1240 0.1240 0.1240 0.1240 850 +0.00(+0.90%)
Dec 03, 2018 0.1260 0.1260 0.1000 0.1229 31,800 -0.00(-2.46%)
Nov 30, 2018 0.1276 0.1276 0.1061 0.1260 25,700 +0.02(+14.55%)
Nov 29, 2018 0.1177 0.1185 0.1100 0.1100 27,285 -0.01(-6.54%)
Nov 27, 2018 0.1177 0.1177 0.1177 0 -0.01(-8.05%)
Nov 26, 2018 0.1175 0.1280 0.1175 0.1280 2,000 +0.00(+0.00%)
Nov 23, 2018 0.1200 0.1280 0.1200 0.1280 5,200 +0.00(+0.00%)
Nov 21, 2018 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Nov 20, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 19, 2018 0.1200 0.1300 0.1180 0.1300 37,846 +0.00(+0.00%)
Nov 15, 2018 0.1300 0.1300 0.1300 0 -0.00(-0.31%)
Nov 14, 2018 0.1188 0.1375 0.1000 0.1304 36,645 -0.01(-5.16%)
Nov 13, 2018 0.1400 0.1400 0.1220 0.1375 19,240 +0.00(+1.85%)
Nov 12, 2018 0.1270 0.1400 0.1200 0.1350 61,424 +0.01(+3.93%)
Nov 09, 2018 0.1310 0.1310 0.1220 0.1299 28,500 -0.00(-0.84%)
Nov 08, 2018 0.1290 0.1310 0.1185 0.1310 60,184 +0.01(+4.80%)
Nov 07, 2018 0.1200 0.1400 0.1100 0.1250 74,472 +0.01(+5.66%)
Nov 06, 2018 0.1113 0.1250 0.1100 0.1183 101,067 +0.02(+14.85%)
Nov 05, 2018 0.1047 0.1047 0.1020 0.1030 71,880 -0.01(-5.07%)
Nov 02, 2018 0.1088 0.1125 0.1047 0.1085 117,700 -0.00(-0.46%)
Nov 01, 2018 0.1032 0.1125 0.0990 0.1090 108,381 +0.00(+4.31%)
Oct 29, 2018 0.1045 0.1045 0.1045 0 +0.00(+0.00%)
Oct 25, 2018 0.1045 0.1045 0.1045 0 -0.00(-0.48%)
Oct 24, 2018 0.1040 0.1050 0.0985 0.1050 27,690 +0.00(+0.96%)
Oct 23, 2018 0.1000 0.1040 0.1000 0.1040 15,112 +0.00(+0.00%)
Oct 22, 2018 0.1035 0.1040 0.0905 0.1040 32,031 -0.00(-0.95%)
Oct 19, 2018 0.1050 0.1050 0.0936 0.1050 8,200 +0.00(+1.94%)
Oct 18, 2018 0.1000 0.1100 0.0920 0.1030 108,672 +0.00(+3.00%)
Oct 17, 2018 0.1000 0.1000 0.0949 0.1000 117,000 +0.00(+0.50%)
Oct 16, 2018 0.1000 0.1050 0.0949 0.0995 134,070 +0.00(+1.43%)
Oct 15, 2018 0.0990 0.1000 0.0850 0.0981 81,200 -0.00(-0.91%)
Oct 12, 2018 0.0900 0.0990 0.0900 0.0990 5,000 +0.01(+10.99%)
Oct 11, 2018 0.0820 0.0892 0.0820 0.0892 31,500 +0.00(+4.33%)
Oct 10, 2018 0.0820 0.0855 0.0812 0.0855 33,500 -0.00(-0.12%)
Oct 09, 2018 0.0840 0.0856 0.0810 0.0856 36,050 -0.00(-4.89%)
Oct 08, 2018 0.0824 0.0900 0.0824 0.0900 3,480 -0.01(-9.09%)
Oct 05, 2018 0.0925 0.0990 0.0820 0.0990 72,500 +0.00(+0.00%)
Oct 04, 2018 0.0976 0.0990 0.0976 0.0990 19,000 -0.00(-1.00%)
Oct 03, 2018 0.1130 0.1130 0.0810 0.1000 404,082 -0.01(-11.50%)
Oct 02, 2018 0.1090 0.1150 0.1000 0.1130 94,922 +0.00(+4.15%)
Oct 01, 2018 0.1010 0.1200 0.0910 0.1085 125,361 -0.01(-9.58%)
Sep 28, 2018 0.1417 0.1430 0.1000 0.1200 79,500 -0.02(-15.31%)
Sep 27, 2018 0.1368 0.1417 0.1300 0.1417 105,203 +0.00(+3.05%)
Sep 26, 2018 0.1000 0.2290 0.1000 0.1375 1,064,040 +0.04(+43.23%)
Sep 25, 2018 0.0875 0.1115 0.0810 0.0960 166,400 -0.00(-1.03%)
Sep 21, 2018 0.0970 0.0970 0.0970 0 +0.00(+3.19%)
Sep 20, 2018 0.0850 0.0940 0.0850 0.0940 39,846 +0.00(+0.00%)
Sep 19, 2018 0.0940 0.0940 0.0940 0.0940 100 -0.01(-7.93%)
Sep 17, 2018 0.1021 0.1021 0.1021 0 +0.01(+7.47%)
Sep 14, 2018 0.0880 0.0950 0.0801 0.0950 43,200 -0.01(-6.86%)
Sep 13, 2018 0.1030 0.1030 0.1020 0.1020 18,750 +0.01(+11.48%)
Sep 12, 2018 0.0950 0.0950 0.0805 0.0915 24,375 -0.01(-9.94%)
Sep 11, 2018 0.1016 0.1016 0.1016 0.1016 2,500 +0.00(+1.60%)
Sep 10, 2018 0.1000 0.1000 0.0910 0.1000 15,000 -0.00(-0.70%)
Sep 07, 2018 0.1020 0.1020 0.0800 0.1007 11,600 +0.01(+6.00%)
Sep 06, 2018 0.0900 0.0950 0.0900 0.0950 7,500 -0.01(-5.00%)
Sep 05, 2018 0.0884 0.1100 0.0800 0.1000 367,289 +0.01(+16.28%)
Sep 04, 2018 0.0890 0.0890 0.0830 0.0860 18,000 -0.00(-4.44%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Aug 30, 2018 0.0799 0.0890 0.0795 0.0890 81,777 +0.01(+11.25%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 2,250 +0.01(+9.59%)
Aug 28, 2018 0.0800 0.0933 0.0700 0.0730 337,722 -0.02(-21.76%)
Aug 27, 2018 0.0783 0.0950 0.0750 0.0933 117,750 +0.01(+13.78%)
Aug 24, 2018 0.0720 0.0820 0.0720 0.0820 23,400 -0.01(-8.89%)
Aug 21, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0900 0.0700 0.0900 18,548 -0.01(-5.26%)
Aug 17, 2018 0.0810 0.0950 0.0800 0.0950 77,800 +0.00(+1.50%)
Aug 16, 2018 0.0936 0.0936 0.0936 0.0936 2,500 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0936 0.0810 0.0936 56,683 +0.00(+4.00%)
Aug 14, 2018 0.0850 0.0900 0.0850 0.0900 17,300 -0.01(-5.26%)
Aug 13, 2018 0.0810 0.0950 0.0810 0.0950 6,500 +0.00(+1.50%)
Aug 10, 2018 0.0810 0.0950 0.0810 0.0936 65,700 +0.00(+4.58%)
Aug 09, 2018 0.0900 0.0900 0.0810 0.0895 33,310 -0.01(-5.79%)
Aug 07, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 +0.02(+23.38%)
Aug 02, 2018 0.0812 0.0812 0.0770 0.0770 75,000 -0.01(-14.44%)
Aug 01, 2018 0.0900 0.0900 0.0812 0.0900 24,050 -0.00(-3.85%)
Jul 30, 2018 0.0936 0.0936 0.0936 0 -0.00(-1.47%)
Jul 26, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 24, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.26%)
Jul 23, 2018 0.1000 0.1090 0.1000 0.1090 15,388 -0.00(-0.91%)
Jul 20, 2018 0.0870 0.1100 0.0839 0.1100 189,801 +0.02(+27.46%)
Jul 19, 2018 0.0870 0.0879 0.0863 65,500 -0.00(-1.82%)
Jul 18, 2018 0.0879 0.0879 0.0879 0.0879 2,700 +0.00(+0.00%)
Jul 17, 2018 0.0879 0.0879 0.0879 0.0879 2,500 +0.01(+9.88%)
Jul 16, 2018 0.1100 0.1100 0.0650 0.0800 328,486 -0.04(-32.77%)
Jul 13, 2018 0.1010 0.1200 0.1010 0.1190 29,250 +0.00(+2.24%)
Jul 12, 2018 0.0900 0.1181 0.0810 0.1164 118,510 -0.00(-1.45%)
Jul 10, 2018 0.1181 0.1181 0.1181 0 +0.00(+0.00%)
Jul 06, 2018 0.1181 0.1181 0.1181 0 +0.00(+0.00%)
Jul 05, 2018 0.1000 0.1181 0.1000 0.1181 21,500 +0.02(+19.97%)
Jul 03, 2018 0.0984 0.0984 0.0984 0 -0.02(-14.40%)
Jul 02, 2018 0.0844 0.1152 0.0844 0.1150 43,183 +0.01(+5.50%)
Jun 29, 2018 0.1090 0.1090 0.1090 0.1090 5,500 +0.00(+0.93%)
Jun 28, 2018 0.0850 0.1080 0.0850 0.1080 15,450 +0.00(+0.00%)
Jun 27, 2018 0.0850 0.1080 0.0850 0.1080 15,774 -0.00(-0.92%)
Jun 26, 2018 0.1100 0.1100 0.1000 0.1090 45,649 -0.01(-9.17%)
Jun 25, 2018 0.1000 0.1200 0.1000 0.1200 9,049 +0.00(+0.08%)
Jun 22, 2018 0.1100 0.1250 0.1000 0.1199 160,526 -0.00(-0.08%)
Jun 21, 2018 0.0920 0.1261 0.0907 0.1200 161,099 +0.03(+31.15%)
Jun 20, 2018 0.0890 0.0915 0.0890 0.0915 12,500 +0.02(+27.08%)
Jun 19, 2018 0.0720 0.0720 0.0720 0.0720 100 -0.01(-10.00%)
Jun 18, 2018 0.0890 0.0890 0.0800 0.0800 21,410 -0.01(-12.57%)
Jun 14, 2018 0.0915 0.0915 0.0915 0 -0.00(-1.40%)
Jun 13, 2018 0.0782 0.0940 0.0740 0.0928 166,552 +0.01(+16.00%)
Jun 12, 2018 0.0800 0.0800 0.0799 0.0800 18,750 +0.00(+0.00%)
Jun 11, 2018 0.0650 0.0800 0.0575 0.0800 19,362 +0.00(+1.91%)
Jun 08, 2018 0.0651 0.0785 0.0651 0.0785 20,500 -0.01(-7.43%)
Jun 06, 2018 0.0848 0.0848 0.0848 0 -0.00(-2.53%)
Jun 05, 2018 0.0870 0.0870 0.0700 0.0870 20,038 +0.00(+0.12%)
Jun 04, 2018 0.0890 0.0890 0.0700 0.0869 80,200 -0.00(-1.25%)
Jun 01, 2018 0.0617 0.0950 0.0617 0.0880 360,866 +0.02(+35.38%)
May 31, 2018 0.0650 0.0650 0.0555 0.0650 119,888 +0.00(+1.56%)
May 30, 2018 0.0660 0.0670 0.0510 0.0640 106,690 -0.00(-3.03%)
May 23, 2018 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
May 22, 2018 0.0505 0.0690 0.0504 0.0680 80,200 +0.00(+1.49%)
May 18, 2018 0.0670 0.0670 0.0670 0 -0.00(-1.47%)
May 16, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
May 15, 2018 0.0566 0.0670 0.0566 0.0670 25,000 -0.00(-2.90%)
May 11, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 09, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
May 08, 2018 0.0690 0.0690 0.0690 0.0690 2,300 +0.00(+0.00%)
May 07, 2018 0.0695 0.0695 0.0501 0.0690 10,500 +0.00(+0.00%)
May 03, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
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.