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

Dynacor Group Inc (TSX: DNG )

5.350 +0.080 (+1.52%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 24, 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 30, 2009 0.2300 0.2350 0.2100 0.2350 34,837 +0.00(+2.17%)
Apr 29, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Apr 28, 2009 0.2600 0.2600 0.2300 0.2300 29,988 -0.03(-11.54%)
Apr 27, 2009 0.2350 0.2600 0.2350 0.2600 26,000 -0.01(-1.89%)
Apr 24, 2009 0.2300 0.2650 0.2300 0.2650 35,435 +0.02(+6.00%)
Apr 23, 2009 0.2300 0.2500 0.2300 0.2500 28,569 +0.02(+8.70%)
Apr 22, 2009 0.2400 0.2400 0.2300 0.2300 7,500 -0.01(-4.17%)
Apr 21, 2009 0.2500 0.2500 0.2400 0.2400 2,737 -0.01(-4.00%)
Apr 20, 2009 0.2400 0.2500 0.2400 0.2500 23,199 +0.00(+0.00%)
Apr 17, 2009 0.2400 0.2500 0.2400 0.2500 69,944 +0.00(+0.00%)
Apr 16, 2009 0.2600 0.2600 0.2500 0.2500 30,169 +0.00(+0.00%)
Apr 15, 2009 0.2750 0.2750 0.2500 0.2500 9,349 -0.03(-10.71%)
Apr 14, 2009 0.2750 0.2800 0.2600 0.2800 29,507 -0.00(-1.75%)
Apr 13, 2009 0.2500 0.2850 0.2500 0.2850 40,300 +0.04(+18.75%)
Apr 09, 2009 0.2300 0.2500 0.2300 0.2400 21,500 -0.01(-4.00%)
Apr 08, 2009 0.2500 0.2500 0.2500 0.2500 71,207 +0.01(+4.17%)
Apr 07, 2009 0.2650 0.2650 0.2400 0.2400 26,000 -0.01(-4.00%)
Apr 06, 2009 0.2500 0.2650 0.2450 0.2500 148,812 -0.01(-3.85%)
Apr 03, 2009 0.2700 0.2800 0.2600 0.2600 40,883 -0.01(-3.70%)
Apr 02, 2009 0.2500 0.2700 0.2500 0.2700 19,426 +0.02(+5.88%)
Apr 01, 2009 0.2700 0.2700 0.2500 0.2550 48,500 -0.02(-5.56%)
Mar 31, 2009 0.2700 0.2700 0.2600 0.2700 15,500 +0.00(+0.00%)
Mar 30, 2009 0.3000 0.3000 0.2650 0.2700 30,947 +0.02(+8.00%)
Mar 26, 2009 0.2600 0.2600 0.2500 0.2500 128,104 +0.01(+4.17%)
Mar 25, 2009 0.2500 0.2700 0.2400 0.2400 27,935 -0.01(-4.00%)
Mar 24, 2009 0.2450 0.2500 0.2300 0.2500 46,000 +0.01(+4.17%)
Mar 23, 2009 0.2500 0.2500 0.2400 0.2400 12,500 -0.01(-4.00%)
Mar 20, 2009 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Mar 19, 2009 0.2400 0.2700 0.2400 0.2700 31,000 +0.02(+8.00%)
Mar 18, 2009 0.2150 0.2500 0.2150 0.2500 15,000 +0.03(+13.64%)
Mar 17, 2009 0.2200 0.2200 0.2200 0.2200 5,172 -0.02(-8.33%)
Mar 16, 2009 0.2200 0.2400 0.2200 0.2400 13,872 -0.01(-4.00%)
Mar 13, 2009 0.2500 0.2500 0.2500 0.2500 6,558 +0.00(+0.00%)
Mar 12, 2009 0.2500 0.2500 0.2500 0.2500 20,500 +0.00(+0.00%)
Mar 11, 2009 0.2300 0.2600 0.2300 0.2500 26,750 +0.02(+11.11%)
Mar 10, 2009 0.2200 0.2250 0.2150 0.2250 40,898 -0.04(-13.46%)
Mar 09, 2009 0.2600 0.2600 0.2500 0.2600 39,952 -0.02(-7.14%)
Mar 06, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Mar 05, 2009 0.2800 0.2800 0.2800 0.2800 17,951 +0.03(+9.80%)
Mar 04, 2009 0.2700 0.2800 0.2550 0.2550 10,000 -0.03(-12.07%)
Mar 02, 2009 0.2600 0.2900 0.2600 0.2900 22,000 +0.02(+7.41%)
Feb 27, 2009 0.2550 0.3000 0.2400 0.2700 80,000 -0.04(-12.90%)
Feb 26, 2009 0.3300 0.3300 0.3100 0.3100 6,500 -0.02(-6.06%)
Feb 25, 2009 0.3050 0.3300 0.3000 0.3300 38,900 +0.02(+6.45%)
Feb 24, 2009 0.3300 0.3400 0.2800 0.3100 55,295 -0.02(-6.06%)
Feb 23, 2009 0.3200 0.3400 0.3150 0.3300 38,309 +0.01(+3.13%)
Feb 20, 2009 0.2800 0.3200 0.2650 0.3200 76,375 +0.04(+14.29%)
Feb 19, 2009 0.2700 0.2800 0.2600 0.2800 21,000 +0.00(+0.00%)
Feb 18, 2009 0.2900 0.2950 0.2600 0.2800 31,149 -0.04(-12.50%)
Feb 17, 2009 0.3000 0.3200 0.2500 0.3200 54,285 +0.01(+3.23%)
Feb 13, 2009 0.3000 0.3200 0.3000 0.3100 13,169 +0.00(+0.00%)
Feb 12, 2009 0.3400 0.3400 0.3000 0.3100 129,842 -0.03(-8.82%)
Feb 11, 2009 0.2500 0.3400 0.2500 0.3400 358,247 +0.11(+47.83%)
Feb 10, 2009 0.1550 0.2300 0.1550 0.2300 460,365 +0.09(+64.29%)
Feb 09, 2009 0.1250 0.1400 0.1250 0.1400 43,048 +0.02(+12.00%)
Feb 06, 2009 0.1200 0.1250 0.1200 0.1250 18,861 -0.01(-7.41%)
Feb 05, 2009 0.1350 0.1350 0.1350 0.1350 21,000 +0.03(+28.57%)
Feb 04, 2009 0.1100 0.1250 0.1050 0.1050 89,000 -0.02(-16.00%)
Feb 03, 2009 0.1300 0.1350 0.1250 0.1250 13,875 -0.01(-7.41%)
Feb 02, 2009 0.1400 0.1400 0.1350 0.1350 50,500 -0.01(-3.57%)
Jan 30, 2009 0.1400 0.1400 0.1400 0.1400 584 -0.02(-12.50%)
Jan 29, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+14.29%)
Jan 28, 2009 0.1400 0.1400 0 +0.00(+0.00%)
Jan 27, 2009 0.1450 0.1450 0.1400 0.1400 10,500 -0.02(-15.15%)
Jan 26, 2009 0.1650 0.1650 0 +0.00(+0.00%)
Jan 23, 2009 0.1700 0.1700 0.1650 0.1650 31,709 +0.02(+13.79%)
Jan 22, 2009 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Jan 21, 2009 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Jan 20, 2009 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-14.29%)
Jan 19, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Jan 16, 2009 0.1700 0.1750 0.1700 0.1750 20,625 +0.02(+12.90%)
Jan 15, 2009 0.1550 0.1550 0.1550 0.1550 6,000 -0.02(-11.43%)
Jan 14, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Jan 13, 2009 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
Jan 12, 2009 0.1700 0.1700 0.1650 0.1650 15,116 -0.01(-2.94%)
Jan 09, 2009 0.1700 0.1700 0.1700 0.1700 106,129 +0.00(+0.00%)
Jan 08, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 07, 2009 0.1700 0.1700 58 +0.00(+0.00%)
Jan 06, 2009 0.1700 0.1700 0.1700 0.1700 6,000 +0.03(+17.24%)
Jan 05, 2009 0.1300 0.1450 0.1300 0.1450 58,000 +0.02(+16.00%)
Jan 02, 2009 0.1200 0.1250 0.1200 0.1250 57,000 +0.01(+8.70%)
Dec 31, 2008 0.1250 0.1250 0.1150 0.1150 23,000 -0.01(-8.00%)
Dec 30, 2008 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+8.70%)
Dec 29, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Dec 24, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2008 0.1150 0.1150 0.1150 0.1150 16,011 -0.00(-4.17%)
Dec 22, 2008 0.1100 0.1200 0.1050 0.1200 162,298 +0.01(+9.09%)
Dec 19, 2008 0.1100 0.1100 0.1100 0.1100 126,534 -0.01(-8.33%)
Dec 18, 2008 0.1200 0.1250 0.1200 0.1200 123,567 +0.00(+4.35%)
Dec 17, 2008 0.1150 0.1150 0 +0.00(+0.00%)
Dec 16, 2008 0.1050 0.1150 0.1050 0.1150 65,000 +0.01(+4.55%)
Dec 15, 2008 0.1050 0.1100 0.1050 0.1100 106,500 +0.01(+4.76%)
Dec 12, 2008 0.1050 0.1050 0.1050 0.1050 38,500 -0.01(-4.55%)
Dec 11, 2008 0.1200 0.1200 0.1100 0.1100 50,910 -0.01(-8.33%)
Dec 10, 2008 0.1250 0.1250 0.1100 0.1200 58,000 +0.01(+14.29%)
Dec 09, 2008 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-12.50%)
Dec 08, 2008 0.1050 0.1200 0.1050 0.1200 7,234 +0.01(+14.29%)
Dec 05, 2008 0.1300 0.1300 0.1050 0.1050 16,506 -0.03(-22.22%)
Dec 04, 2008 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 03, 2008 0.1200 0.1350 0.1200 0.1350 5,585 +0.02(+12.50%)
Dec 02, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Dec 01, 2008 0.1300 0.1300 0.1200 0.1200 80,116 +0.00(+0.00%)
Nov 28, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 27, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 26, 2008 0.1250 0.1250 0.1100 0.1200 114,868 -0.01(-4.00%)
Nov 25, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Nov 24, 2008 0.1300 0.1300 0.1250 0.1250 7,633 +0.02(+25.00%)
Nov 21, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2008 0.1050 0.1050 0.1000 0.1000 3,704 -0.04(-28.57%)
Nov 19, 2008 0.1400 0.1400 187 +0.00(+0.00%)
Nov 18, 2008 0.1400 0.1400 0.1400 0.1400 8,775 -0.02(-15.15%)
Nov 17, 2008 0.1650 0.1650 0.1650 0.1650 13,839 +0.02(+13.79%)
Nov 14, 2008 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-12.12%)
Nov 13, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Nov 12, 2008 0.2200 0.2200 0.1050 0.1650 50,500 -0.05(-25.00%)
Nov 11, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 10, 2008 0.2200 0.2200 0.2200 0.2200 15,889 +0.04(+18.92%)
Nov 07, 2008 0.1850 0.1850 0.1850 0.1850 3,510 -0.04(-15.91%)
Nov 06, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 05, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 04, 2008 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Nov 03, 2008 0.2350 0.2400 0.2350 0.2400 8,100 +0.05(+26.32%)
Oct 31, 2008 0.1500 0.1900 0.1500 0.1900 31,845 +0.05(+35.71%)
Oct 30, 2008 0.1500 0.1500 0.1400 0.1400 27,530 -0.00(-3.45%)
Oct 29, 2008 0.1500 0.1500 0.1250 0.1450 27,632 -0.01(-3.33%)
Oct 28, 2008 0.1500 0.1500 0.1500 0.1500 10,012 +0.01(+11.11%)
Oct 27, 2008 0.1350 0.1350 0.1350 0.1350 14,530 -0.02(-15.62%)
Oct 24, 2008 0.1500 0.1600 0.1500 0.1600 16,375 +0.01(+6.67%)
Oct 23, 2008 0.1500 0.1500 117 +0.00(+0.00%)
Oct 22, 2008 0.1500 0.1500 0.1500 0.1500 11,364 -0.03(-16.67%)
Oct 21, 2008 0.1800 0.1800 0.1800 0.1800 7,500 +0.01(+5.88%)
Oct 20, 2008 0.1700 0.1700 0.1700 0.1700 10,564 +0.01(+3.03%)
Oct 17, 2008 0.1850 0.1850 0.1650 0.1650 5,500 +0.01(+3.13%)
Oct 16, 2008 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Oct 15, 2008 0.1600 0.1600 0.1600 0.1600 32,750 -0.02(-11.11%)
Oct 14, 2008 0.2050 0.2100 0.1800 0.1800 41,500 +0.00(+0.00%)
Oct 10, 2008 0.2800 0.2800 0.1800 0.1800 42,127 -0.04(-18.18%)
Oct 09, 2008 0.2200 0.2200 0.2200 0.2200 5,058 +0.05(+33.33%)
Oct 08, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Oct 07, 2008 0.1650 0.1650 0.1600 0.1650 9,322 +0.01(+3.13%)
Oct 06, 2008 0.1850 0.1850 0.1600 0.1600 6,000 -0.04(-17.95%)
Oct 03, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Oct 02, 2008 0.1800 0.1950 0.1800 0.1950 32,316 +0.01(+2.63%)
Oct 01, 2008 0.2000 0.2000 0.1900 0.1900 55,438 -0.03(-13.64%)
Sep 30, 2008 0.2200 0.2200 0.2200 0.2200 5,756 -0.02(-10.20%)
Sep 29, 2008 0.2450 0.2450 215,000 +0.00(+0.00%)
Sep 26, 2008 0.2400 0.2450 0.2400 0.2450 10,359 +0.02(+11.36%)
Sep 25, 2008 0.2200 0.2200 0.2000 0.2200 23,000 +0.02(+10.00%)
Sep 24, 2008 0.2100 0.2100 0.2000 0.2000 9,500 -0.02(-9.09%)
Sep 23, 2008 0.2100 0.2200 0.2100 0.2200 11,000 +0.02(+10.00%)
Sep 22, 2008 0.2000 0.2200 0.2000 0.2000 31,193 +0.00(+0.00%)
Sep 19, 2008 0.2000 0.2000 0.2000 0.2000 18,500 -0.02(-9.09%)
Sep 18, 2008 0.2200 0.2200 0.2050 0.2200 71,615 +0.02(+7.32%)
Sep 17, 2008 0.2000 0.2500 0.2000 0.2050 24,386 +0.01(+5.13%)
Sep 16, 2008 0.2500 0.2500 0.1900 0.1950 66,930 -0.05(-22.00%)
Sep 15, 2008 0.2500 0.2500 0.2500 0.2500 7,500 -0.02(-7.41%)
Sep 12, 2008 0.2100 0.2700 0.2100 0.2700 11,435 +0.04(+14.89%)
Sep 11, 2008 0.2500 0.2500 0.2350 0.2350 22,000 -0.01(-4.08%)
Sep 10, 2008 0.2450 0.2450 0.2450 0.2450 4,680 -0.01(-2.00%)
Sep 09, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 08, 2008 0.3100 0.3100 0.2500 0.2500 26,000 -0.06(-19.35%)
Sep 05, 2008 0.2900 0.3100 0.2900 0.3100 20,408 +0.06(+24.00%)
Sep 04, 2008 0.2600 0.2600 0.2500 0.2500 21,678 -0.01(-3.85%)
Sep 03, 2008 0.2600 0.2600 0.2600 0.2600 15,881 +0.01(+4.00%)
Sep 02, 2008 0.2500 0.2500 0.2500 0.2500 5,027 -0.03(-10.71%)
Aug 29, 2008 0.2800 0.2800 0.2800 0.2800 1,000 -0.02(-6.67%)
Aug 28, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.04(+15.38%)
Aug 27, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Aug 26, 2008 0.2650 0.2650 0.2600 0.2600 48,671 +0.00(+0.00%)
Aug 25, 2008 0.2600 0.3200 0.2600 0.2600 35,669 +0.01(+1.96%)
Aug 22, 2008 0.2550 0.2550 0.2550 0.2550 700 +0.00(+0.00%)
Aug 21, 2008 0.2550 0.2550 0.2550 0.2550 624 +0.02(+6.25%)
Aug 20, 2008 0.2700 0.2700 0.2400 0.2400 77,213 -0.09(-27.27%)
Aug 19, 2008 0.3300 0.3300 0.3300 0.3300 3,116 +0.06(+22.22%)
Aug 18, 2008 0.2700 0.2700 0.2700 0.2700 24,000 +0.02(+8.00%)
Aug 15, 2008 0.2800 0.2800 0.2500 0.2500 62,553 -0.03(-10.71%)
Aug 14, 2008 0.2900 0.2900 0.2800 0.2800 19,345 -0.01(-3.45%)
Aug 13, 2008 0.2800 0.2900 0.2600 0.2900 46,833 +0.02(+7.41%)
Aug 12, 2008 0.2700 0.2700 0.2700 0.2700 8,000 +0.01(+3.85%)
Aug 11, 2008 0.2800 0.2800 0.2600 0.2600 10,197 -0.02(-7.14%)
Aug 08, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 07, 2008 0.2900 0.2900 0.2800 0.2800 31,159 -0.01(-3.45%)
Aug 06, 2008 0.3000 0.3000 0.2850 0.2900 120,702 -0.06(-17.14%)
Aug 05, 2008 0.3000 0.3500 0.3000 0.3500 16,100 +0.05(+16.67%)
Aug 04, 2008 0.3000 0.3000 0.3000 0.3000 5,084 +0.00(+0.00%)
Aug 01, 2008 0.3000 0.3000 0.3000 0.3000 5,084 +0.00(+0.00%)
Jul 31, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Jul 30, 2008 0.2900 0.2900 0.2900 0.2900 14,753 +0.00(+0.00%)
Jul 29, 2008 0.2900 0.2900 0.2900 0.2900 2,221 -0.01(-3.33%)
Jul 28, 2008 0.3000 0.3000 0.3000 0.3000 12,000 -0.01(-3.23%)
Jul 25, 2008 0.3100 0.3100 0.3100 0.3100 7,111 +0.00(+0.00%)
Jul 24, 2008 0.3050 0.3100 0.3050 0.3100 16,492 +0.00(+0.00%)
Jul 23, 2008 0.3400 0.3400 0.3100 0.3100 84,500 +0.01(+1.64%)
Jul 22, 2008 0.3050 0.3050 0.3050 0.3050 2,340 -0.04(-12.86%)
Jul 21, 2008 0.3050 0.3500 0.3050 0.3500 10,500 +0.02(+6.06%)
Jul 18, 2008 0.3300 0.3300 0.3300 0.3300 7 +0.00(+0.00%)
Jul 17, 2008 0.3400 0.3400 0.3300 0.3300 8,544 +0.02(+6.45%)
Jul 16, 2008 0.3200 0.3300 0.3100 0.3100 60,600 +0.01(+3.33%)
Jul 15, 2008 0.3000 0.3000 0.3000 0.3000 9,360 +0.00(+0.00%)
Jul 14, 2008 0.3500 0.3500 0.3000 0.3000 20,058 -0.05(-14.29%)
Jul 11, 2008 0.2950 0.3600 0.2950 0.3500 103,436 +0.09(+34.62%)
Jul 10, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 09, 2008 0.2800 0.2800 0.2600 0.2600 21,004 +0.00(+0.00%)
Jul 08, 2008 0.2400 0.2800 0.2400 0.2600 59,414 +0.03(+13.04%)
Jul 07, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 04, 2008 0.2500 0.2700 0.2300 0.2300 53,000 -0.01(-4.17%)
Jul 03, 2008 0.2400 0.2400 0.2400 0.2400 10,169 -0.01(-4.00%)
Jul 02, 2008 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 01, 2008 0.2350 0.2500 0.2000 0.2500 30,500 +0.00(+0.00%)
Jun 30, 2008 0.2350 0.2500 0.2000 0.2500 30,500 +0.01(+4.17%)
Jun 27, 2008 0.2550 0.2550 0.2350 0.2400 65,699 -0.04(-14.29%)
Jun 26, 2008 0.2800 0.2800 0.2750 0.2800 20,910 +0.01(+3.70%)
Jun 25, 2008 0.2700 0.2700 0.2700 0.2700 4,679 +0.00(+0.00%)
Jun 24, 2008 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Jun 23, 2008 0.2700 0.2800 0.2700 0.2700 15,925 -0.02(-8.47%)
Jun 20, 2008 0.2950 0.2950 0.2950 0.2950 58 +0.00(+0.00%)
Jun 19, 2008 0.2950 0.2950 0.2950 0.2950 5,000 -0.01(-1.67%)
Jun 18, 2008 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Jun 17, 2008 0.3000 0.3200 0.3000 0.3200 18,742 -0.01(-3.03%)
Jun 16, 2008 0.2950 0.3300 0.2950 0.3300 43,199 +0.06(+22.22%)
Jun 13, 2008 0.2900 0.3000 0.2700 0.2700 58,716 -0.02(-6.90%)
Jun 12, 2008 0.2600 0.2900 0.2600 0.2900 20,300 +0.03(+11.54%)
Jun 11, 2008 0.2700 0.2700 0.2550 0.2600 14,302 -0.01(-3.70%)
Jun 10, 2008 0.2600 0.2700 0.2600 0.2700 36,663 +0.02(+5.88%)
Jun 09, 2008 0.2600 0.2700 0.2550 0.2550 56,000 -0.02(-5.56%)
Jun 06, 2008 0.2750 0.2900 0.2700 0.2700 95,000 -0.01(-3.57%)
Jun 05, 2008 0.2950 0.2950 0.2700 0.2800 12,432 -0.01(-5.08%)
Jun 04, 2008 0.2950 0.2950 0.2950 0.2950 13,500 +0.01(+1.72%)
Jun 03, 2008 0.2900 0.3400 0.2900 0.2900 26,228 +0.00(+0.00%)
Jun 02, 2008 0.2950 0.2950 0.2900 0.2900 31,170 -0.03(-9.38%)
May 30, 2008 0.3100 0.3200 0.3100 0.3200 25,500 +0.02(+6.67%)
May 29, 2008 0.3000 0.3100 0.3000 0.3000 26,300 +0.02(+5.26%)
May 28, 2008 0.2850 0.3150 0.2850 0.2850 35,158 -0.01(-1.72%)
May 27, 2008 0.2900 0.3000 0.2900 0.2900 18,130 -0.01(-3.33%)
May 26, 2008 0.3200 0.3200 0.3000 0.3000 54,037 -0.01(-3.23%)
May 23, 2008 0.3400 0.3500 0.3100 0.3100 56,367 -0.06(-16.22%)
May 22, 2008 0.2950 0.3750 0.2950 0.3700 137,430 +0.08(+25.42%)
May 21, 2008 0.3000 0.3300 0.2800 0.2950 19,636 -0.01(-1.67%)
May 20, 2008 0.2800 0.3000 0.2800 0.3000 5,069 -0.03(-9.09%)
May 19, 2008 0.3300 0.3300 0.3300 0.3300 38,733 +0.00(+0.00%)
May 16, 2008 0.3300 0.3300 0.3300 0.3300 38,733 +0.00(+0.00%)
May 15, 2008 0.3400 0.3400 0.3300 0.3300 96,342 -0.01(-2.94%)
May 14, 2008 0.3350 0.3400 0.3350 0.3400 15,309 +0.00(+0.00%)
May 13, 2008 0.3800 0.3800 0.3400 0.3400 43,000 -0.02(-5.56%)
May 12, 2008 0.3550 0.3600 0.3550 0.3600 20,000 +0.02(+5.88%)
May 09, 2008 0.3600 0.3600 0.3400 0.3400 51,399 -0.02(-5.56%)
May 08, 2008 0.3600 0.3600 0.3600 0.3600 3,000 +0.03(+9.09%)
May 07, 2008 0.3350 0.3400 0.3300 0.3300 61,166 +0.00(+0.00%)
May 06, 2008 0.3400 0.3400 0.3300 0.3300 40,355 +0.00(+0.00%)
May 05, 2008 0.3600 0.3600 0.3250 0.3300 30,737 +0.00(+0.00%)
May 02, 2008 0.3300 0.3300 0.3300 0.3300 47,664 -0.01(-2.94%)
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.