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

Goldquest Mining Corp (TSV: GQC )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 12:52 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, 2008 0.3950 0.3950 0.3650 0.3950 21,000 -0.01(-1.25%)
Apr 29, 2008 0.4000 0.4000 0.3600 0.4000 47,000 +0.04(+11.11%)
Apr 28, 2008 0.4200 0.4200 0.3600 0.3600 76,100 -0.07(-15.29%)
Apr 25, 2008 0.4200 0.4250 0.4100 0.4250 46,000 +0.00(+0.00%)
Apr 24, 2008 0.4200 0.4300 0.4050 0.4250 68,000 +0.00(+0.00%)
Apr 23, 2008 0.4200 0.4650 0.4200 0.4250 18,000 -0.02(-3.41%)
Apr 22, 2008 0.4200 0.4600 0.4200 0.4400 56,050 +0.02(+4.76%)
Apr 21, 2008 0.4350 0.4350 0.4000 0.4200 133,500 +0.02(+5.00%)
Apr 18, 2008 0.3800 0.4000 0.3750 0.4000 84,500 +0.01(+1.27%)
Apr 17, 2008 0.3900 0.3950 0.3700 0.3950 59,500 -0.01(-1.25%)
Apr 16, 2008 0.3850 0.4000 0.3700 0.4000 79,400 +0.05(+12.68%)
Apr 15, 2008 0.3600 0.3650 0.3550 0.3550 70,000 -0.01(-1.39%)
Apr 14, 2008 0.3650 0.3650 0.3500 0.3600 237,000 -0.03(-6.49%)
Apr 11, 2008 0.3750 0.4000 0.3750 0.3850 126,500 -0.02(-3.75%)
Apr 10, 2008 0.3900 0.4000 0.3700 0.4000 157,200 +0.00(+0.00%)
Apr 09, 2008 0.4100 0.4100 0.3900 0.4000 58,900 -0.01(-3.61%)
Apr 08, 2008 0.4050 0.4300 0.4000 0.4150 48,000 +0.01(+2.47%)
Apr 07, 2008 0.4350 0.4350 0.4000 0.4050 110,500 -0.03(-6.90%)
Apr 04, 2008 0.4450 0.4450 0.4000 0.4350 60,500 -0.01(-2.25%)
Apr 03, 2008 0.4100 0.4600 0.4100 0.4450 57,000 +0.01(+1.14%)
Apr 02, 2008 0.4500 0.4550 0.4300 0.4400 143,500 -0.03(-6.38%)
Apr 01, 2008 0.4800 0.4800 0.4500 0.4700 47,250 +0.01(+2.17%)
Mar 31, 2008 0.4800 0.4800 0.4600 0.4600 40,270 -0.01(-1.08%)
Mar 28, 2008 0.4700 0.4700 0.4650 0.4650 6,000 -0.01(-2.11%)
Mar 27, 2008 0.4700 0.4800 0.4700 0.4750 17,000 +0.01(+2.15%)
Mar 26, 2008 0.5200 0.5200 0.4500 0.4650 320,000 -0.05(-10.58%)
Mar 25, 2008 0.4900 0.5200 0.4700 0.5200 68,100 +0.05(+10.64%)
Mar 24, 2008 0.4950 0.4950 0.4700 0.4700 13,000 +0.00(+0.00%)
Mar 21, 2008 0.5000 0.5100 0.4600 0.4700 119,650 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5100 0.4600 0.4700 119,650 -0.07(-12.96%)
Mar 19, 2008 0.5500 0.5500 0.5100 0.5400 56,250 -0.03(-5.26%)
Mar 18, 2008 0.5400 0.5800 0.5400 0.5700 56,500 +0.02(+3.64%)
Mar 17, 2008 0.5500 0.5500 0.5300 0.5500 48,500 +0.01(+1.85%)
Mar 14, 2008 0.5700 0.5800 0.5400 0.5400 56,500 -0.01(-1.82%)
Mar 13, 2008 0.5400 0.5900 0.4850 0.5500 184,400 +0.01(+1.85%)
Mar 12, 2008 0.5600 0.5700 0.5200 0.5400 135,320 -0.02(-3.57%)
Mar 11, 2008 0.5500 0.5600 0.5200 0.5600 43,000 +0.00(+0.00%)
Mar 10, 2008 0.5600 0.5800 0.5600 0.5600 34,950 +0.01(+1.82%)
Mar 07, 2008 0.6000 0.6000 0.5400 0.5500 105,200 -0.02(-3.51%)
Mar 06, 2008 0.6100 0.6100 0.5500 0.5700 339,500 -0.01(-1.72%)
Mar 05, 2008 0.7000 0.7300 0.5500 0.5800 404,300 -0.12(-17.14%)
Mar 04, 2008 0.7700 0.7700 0.7000 0.7000 92,700 -0.06(-7.89%)
Mar 03, 2008 0.7600 0.8300 0.7400 0.7600 97,000 +0.02(+2.70%)
Feb 29, 2008 0.7800 0.7800 0.7300 0.7400 114,500 -0.03(-3.90%)
Feb 28, 2008 0.7100 0.7700 0.7100 0.7700 133,400 +0.05(+6.94%)
Feb 27, 2008 0.8200 0.8200 0.7000 0.7200 202,300 +0.04(+5.88%)
Feb 26, 2008 0.6900 0.7300 0.6700 0.6800 287,150 +0.01(+1.49%)
Feb 25, 2008 0.5400 0.7000 0.5400 0.6700 268,081 +0.10(+17.54%)
Feb 22, 2008 0.5700 0.6000 0.5600 0.5700 92,000 +0.00(+0.00%)
Feb 21, 2008 0.5600 0.5800 0.5600 0.5700 165,600 +0.03(+5.56%)
Feb 20, 2008 0.5900 0.5900 0.5400 0.5400 70,200 -0.05(-8.47%)
Feb 19, 2008 0.5900 0.5900 0.5600 0.5900 389,346 +0.07(+13.46%)
Feb 18, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2008 0.5600 0.5900 0.5200 0.5200 362,450 -0.03(-5.45%)
Feb 14, 2008 0.5400 0.5500 0.5300 0.5500 110,500 +0.01(+1.85%)
Feb 13, 2008 0.5000 0.5400 0.4750 0.5400 323,000 +0.04(+8.00%)
Feb 12, 2008 0.5100 0.5100 0.4800 0.5000 27,195 +0.02(+4.17%)
Feb 11, 2008 0.5100 0.5100 0.4500 0.4800 52,500 -0.02(-4.00%)
Feb 08, 2008 0.5500 0.5500 0.4850 0.5000 94,000 -0.04(-7.41%)
Feb 07, 2008 0.5200 0.5400 0.5000 0.5400 60,500 +0.02(+3.85%)
Feb 06, 2008 0.5300 0.5400 0.5100 0.5200 69,380 -0.03(-5.45%)
Feb 05, 2008 0.5700 0.5700 0.5100 0.5500 103,900 -0.01(-1.79%)
Feb 04, 2008 0.5800 0.5900 0.5400 0.5600 204,100 +0.01(+1.82%)
Feb 01, 2008 0.5800 0.6000 0.5400 0.5500 268,830 +0.02(+3.77%)
Jan 31, 2008 0.4600 0.5300 0.4600 0.5300 237,940 +0.03(+6.00%)
Jan 30, 2008 0.5300 0.5300 0.5000 0.5000 33,700 -0.01(-1.96%)
Jan 29, 2008 0.5200 0.5300 0.5100 0.5100 48,500 +0.00(+0.00%)
Jan 28, 2008 0.5000 0.5400 0.5000 0.5100 147,600 +0.01(+2.00%)
Jan 25, 2008 0.4550 0.5400 0.4550 0.5000 142,000 +0.01(+1.01%)
Jan 24, 2008 0.4850 0.5400 0.4600 0.4950 79,300 +0.03(+5.32%)
Jan 23, 2008 0.4800 0.4800 0.4300 0.4700 259,200 -0.03(-6.00%)
Jan 22, 2008 0.5000 0.5000 0.4500 0.5000 245,600 +0.00(+0.00%)
Jan 21, 2008 0.5200 0.5200 0.5000 0.5000 56,500 -0.05(-9.09%)
Jan 18, 2008 0.5700 0.5900 0.5500 0.5500 51,500 -0.04(-6.78%)
Jan 17, 2008 0.5600 0.5900 0.5500 0.5900 121,800 +0.03(+5.36%)
Jan 16, 2008 0.6200 0.6200 0.5500 0.5600 118,500 -0.06(-9.68%)
Jan 15, 2008 0.6600 0.6600 0.5900 0.6200 156,800 -0.03(-4.62%)
Jan 14, 2008 0.7000 0.7000 0.6300 0.6500 176,050 -0.05(-7.14%)
Jan 11, 2008 0.7200 0.7200 0.6600 0.7000 52,000 -0.02(-2.78%)
Jan 10, 2008 0.7200 0.7200 0.6500 0.7200 123,500 +0.02(+2.86%)
Jan 09, 2008 0.7300 0.7300 0.6700 0.7000 98,700 -0.01(-1.41%)
Jan 08, 2008 0.7900 0.7900 0.7000 0.7100 182,500 -0.06(-7.79%)
Jan 07, 2008 0.7700 0.8000 0.7700 0.7700 112,000 -0.03(-3.75%)
Jan 04, 2008 0.8200 0.8200 0.7600 0.8000 104,300 -0.02(-2.44%)
Jan 03, 2008 0.8500 0.8500 0.7600 0.8200 189,825 +0.00(+0.00%)
Jan 02, 2008 0.7500 0.8200 0.7000 0.8200 192,300 +0.04(+5.13%)
Jan 01, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 31, 2007 0.7200 0.7800 0.7200 0.7800 113,800 +0.08(+11.43%)
Dec 28, 2007 0.6500 0.7000 0.6500 0.7000 67,000 +0.05(+7.69%)
Dec 27, 2007 0.6800 0.6800 0.6500 0.6500 59,500 +0.00(+0.00%)
Dec 26, 2007 0.6000 0.6500 0.6000 0.6500 167,500 +0.00(+0.00%)
Dec 24, 2007 0.6000 0.6500 0.6000 0.6500 167,500 +0.05(+8.33%)
Dec 21, 2007 0.6600 0.7000 0.5900 0.6000 128,915 -0.04(-6.25%)
Dec 20, 2007 0.6300 0.6400 0.6300 0.6400 9,700 +0.01(+1.59%)
Dec 19, 2007 0.6500 0.6500 0.6000 0.6300 65,850 -0.02(-3.08%)
Dec 18, 2007 0.6400 0.6500 0.6000 0.6500 82,900 -0.03(-4.41%)
Dec 17, 2007 0.6900 0.6900 0.6300 0.6800 150,800 +0.03(+4.62%)
Dec 14, 2007 0.6900 0.6900 0.6300 0.6500 155,100 +0.00(+0.00%)
Dec 13, 2007 0.7000 0.7000 0.6500 0.6500 131,800 -0.03(-4.41%)
Dec 12, 2007 0.7500 0.7500 0.6700 0.6800 149,300 -0.05(-6.85%)
Dec 11, 2007 0.8100 0.8100 0.7300 0.7300 144,713 -0.06(-7.59%)
Dec 10, 2007 0.6500 0.8400 0.6500 0.7900 377,788 +0.14(+21.54%)
Dec 07, 2007 0.6400 0.6500 0.5800 0.6500 328,800 +0.03(+4.84%)
Dec 06, 2007 0.6100 0.6600 0.5800 0.6200 605,010 +0.01(+1.64%)
Dec 05, 2007 0.5500 0.6300 0.5000 0.6100 397,450 +0.04(+7.02%)
Dec 04, 2007 0.5500 0.5800 0.5400 0.5700 156,600 -0.01(-1.72%)
Dec 03, 2007 0.6600 0.6800 0.5400 0.5800 233,500 -0.10(-14.71%)
Nov 30, 2007 0.6600 0.7200 0.6500 0.6800 110,720 +0.00(+0.00%)
Nov 29, 2007 0.7200 0.7300 0.6800 0.6800 142,800 -0.05(-6.85%)
Nov 28, 2007 0.6900 0.7300 0.6200 0.7300 656,100 +0.04(+5.80%)
Nov 27, 2007 0.7900 0.7900 0.6800 0.6900 468,120 -0.14(-16.87%)
Nov 26, 2007 1.270 1.300 0.7800 0.8300 1,605,695 -0.41(-33.06%)
Nov 23, 2007 1.090 1.260 1.060 1.240 346,700 +0.24(+24.00%)
Nov 21, 2007 1.000 1.000 0.9500 1.000 150,200 -0.05(-4.76%)
Nov 20, 2007 1.030 1.050 1.000 1.050 285,400 +0.02(+1.94%)
Nov 19, 2007 1.110 1.120 1.010 1.030 121,350 -0.09(-8.04%)
Nov 16, 2007 1.070 1.160 1.050 1.120 217,500 +0.07(+6.67%)
Nov 15, 2007 1.030 1.100 1.000 1.050 175,800 +0.02(+1.94%)
Nov 14, 2007 1.030 1.070 1.020 1.030 112,900 +0.00(+0.00%)
Nov 13, 2007 0.9500 1.060 0.9500 1.030 255,500 +0.06(+6.19%)
Nov 12, 2007 0.9800 1.000 0.8900 0.9700 255,125 -0.05(-4.90%)
Nov 09, 2007 1.020 1.050 0.9500 1.020 177,900 +0.00(+0.00%)
Nov 08, 2007 1.060 1.080 1.010 1.020 233,412 -0.09(-8.11%)
Nov 07, 2007 1.120 1.120 1.010 1.110 124,550 -0.04(-3.48%)
Nov 06, 2007 1.150 1.260 1.110 1.150 431,629 +0.00(+0.00%)
Nov 05, 2007 1.090 1.170 1.050 1.150 121,200 +0.05(+4.55%)
Nov 02, 2007 1.090 1.170 1.080 1.100 143,800 +0.01(+0.92%)
Nov 01, 2007 1.110 1.130 1.050 1.090 133,625 -0.04(-3.54%)
Oct 31, 2007 1.150 1.220 1.070 1.130 598,631 -0.01(-0.88%)
Oct 30, 2007 1.110 1.160 1.110 1.140 557,900 +0.06(+5.56%)
Oct 29, 2007 1.070 1.120 0.9900 1.080 603,700 +0.05(+4.85%)
Oct 26, 2007 1.050 1.070 1.010 1.030 239,338 -0.01(-0.96%)
Oct 25, 2007 1.080 1.090 1.020 1.040 403,800 -0.03(-2.80%)
Oct 24, 2007 0.9200 1.080 0.9200 1.070 1,490,700 +0.15(+16.30%)
Oct 23, 2007 0.8700 0.9200 0.8700 0.9200 90,700 +0.03(+3.37%)
Oct 19, 2007 0.9100 0.9200 0.8700 0.8900 177,800 -0.04(-4.30%)
Oct 18, 2007 0.8100 0.9300 0.8100 0.9300 284,165 +0.11(+13.41%)
Oct 17, 2007 0.8400 0.8800 0.8100 0.8200 140,423 -0.01(-1.20%)
Oct 16, 2007 0.8800 0.8800 0.8200 0.8300 90,000 -0.05(-5.68%)
Oct 15, 2007 0.8800 0.9000 0.8500 0.8800 205,415 -0.02(-2.22%)
Oct 12, 2007 0.9100 0.9100 0.8800 0.9000 143,100 -0.05(-5.26%)
Oct 11, 2007 0.9000 0.9700 0.9000 0.9500 246,300 +0.04(+4.40%)
Oct 10, 2007 0.9300 0.9500 0.9000 0.9100 315,826 -0.04(-4.21%)
Oct 09, 2007 1.000 1.000 0.9100 0.9500 212,000 -0.05(-5.00%)
Oct 08, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.00(+0.00%)
Oct 05, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.04(+4.17%)
Oct 04, 2007 0.9500 1.050 0.9200 0.9600 551,936 -0.01(-1.03%)
Oct 03, 2007 0.8700 1.040 0.8700 0.9700 503,100 +0.13(+15.48%)
Oct 02, 2007 0.8900 0.8900 0.8300 0.8400 110,300 -0.03(-3.45%)
Oct 01, 2007 0.8600 0.9000 0.8600 0.8700 109,505 -0.03(-3.33%)
Sep 28, 2007 0.7900 0.9000 0.7900 0.9000 329,190 +0.10(+12.50%)
Sep 27, 2007 0.8000 0.8200 0.7600 0.8000 81,500 +0.01(+1.27%)
Sep 26, 2007 0.8000 0.8000 0.7600 0.7900 48,630 -0.03(-3.66%)
Sep 25, 2007 0.8500 0.9000 0.8200 0.8200 120,975 -0.07(-7.87%)
Sep 24, 2007 0.7400 0.9000 0.7400 0.8900 552,150 +0.15(+20.27%)
Sep 21, 2007 0.7600 0.7700 0.7200 0.7400 209,505 -0.02(-2.63%)
Sep 20, 2007 0.6600 0.7600 0.6400 0.7600 349,670 +0.11(+16.92%)
Sep 19, 2007 0.5900 0.7000 0.5600 0.6500 433,500 +0.09(+16.07%)
Sep 18, 2007 0.5400 0.5600 0.5000 0.5600 286,040 +0.05(+9.80%)
Sep 17, 2007 0.5400 0.5600 0.5100 0.5100 132,400 -0.05(-8.93%)
Sep 14, 2007 0.5700 0.5700 0.5400 0.5600 73,000 -0.01(-1.75%)
Sep 13, 2007 0.5100 0.5800 0.5100 0.5700 184,105 +0.05(+9.62%)
Sep 12, 2007 0.5100 0.5300 0.4950 0.5200 153,900 -0.01(-1.89%)
Sep 11, 2007 0.5300 0.5500 0.4950 0.5300 345,100 +0.00(+0.00%)
Sep 10, 2007 0.5400 0.5500 0.5100 0.5300 361,900 -0.02(-3.64%)
Sep 07, 2007 0.5400 0.5800 0.5200 0.5500 694,500 +0.03(+5.77%)
Sep 06, 2007 0.5000 0.5600 0.5000 0.5200 371,560 +0.02(+4.00%)
Sep 05, 2007 0.5500 0.5500 0.4900 0.5000 276,300 -0.04(-7.41%)
Sep 04, 2007 0.5500 0.5800 0.5300 0.5400 83,000 -0.01(-1.82%)
Aug 31, 2007 0.5300 0.5600 0.5100 0.5500 312,500 +0.04(+7.84%)
Aug 30, 2007 0.5800 0.5800 0.4800 0.5100 1,921,390 -0.09(-15.00%)
Aug 29, 2007 0.7000 0.8200 0.6000 0.6000 1,504,353 -0.13(-17.81%)
Aug 28, 2007 0.7900 0.7900 0.7200 0.7300 148,250 -0.10(-12.05%)
Aug 27, 2007 0.8100 0.8500 0.8000 0.8300 99,400 -0.05(-5.68%)
Aug 24, 2007 0.7900 0.9000 0.7400 0.8800 542,875 +0.08(+10.00%)
Aug 23, 2007 0.7800 0.8200 0.7300 0.8000 244,455 +0.00(+0.00%)
Aug 22, 2007 0.6500 0.8000 0.6400 0.8000 210,025 +0.14(+21.21%)
Aug 21, 2007 0.6100 0.6600 0.6000 0.6600 110,923 +0.02(+3.13%)
Aug 20, 2007 0.6300 0.6800 0.6100 0.6400 110,000 +0.06(+10.34%)
Aug 17, 2007 0.6200 0.6700 0.5800 0.5800 116,100 -0.01(-1.69%)
Aug 16, 2007 0.6400 0.6500 0.5200 0.5900 324,400 -0.06(-9.23%)
Aug 15, 2007 0.7500 0.7500 0.6300 0.6500 531,271 -0.12(-15.58%)
Aug 14, 2007 0.8500 0.8500 0.7500 0.7700 185,400 -0.09(-10.47%)
Aug 13, 2007 0.8500 0.8800 0.8100 0.8600 356,000 +0.04(+4.88%)
Aug 10, 2007 0.8200 0.8200 0.7600 0.8200 186,955 +0.02(+2.50%)
Aug 09, 2007 0.8500 0.8500 0.8000 0.8000 396,015 -0.10(-11.11%)
Aug 08, 2007 0.8300 0.9000 0.8300 0.9000 212,490 +0.07(+8.43%)
Aug 07, 2007 0.8600 0.8900 0.7800 0.8300 212,580 -0.03(-3.49%)
Aug 06, 2007 0.8700 0.8800 0.8300 0.8600 127,100 +0.00(+0.00%)
Aug 03, 2007 0.8700 0.8800 0.8300 0.8600 127,100 +0.01(+1.18%)
Aug 02, 2007 0.8600 0.9100 0.8500 0.8500 187,000 -0.01(-1.16%)
Aug 01, 2007 0.8800 0.9200 0.8500 0.8600 101,300 -0.02(-2.27%)
Jul 31, 2007 0.9200 0.9700 0.8800 0.8800 242,700 -0.04(-4.35%)
Jul 30, 2007 0.9700 0.9700 0.8900 0.9200 301,120 -0.02(-2.13%)
Jul 27, 2007 0.9900 0.9900 0.9200 0.9400 371,750 -0.10(-9.62%)
Jul 26, 2007 1.080 1.080 0.9900 1.040 295,500 -0.03(-2.80%)
Jul 25, 2007 1.060 1.070 1.060 1.070 29,900 -0.02(-1.83%)
Jul 24, 2007 1.090 1.090 1.090 1.090 5,000 +0.00(+0.00%)
Jul 23, 2007 1.140 1.140 1.090 1.090 143,965 -0.05(-4.39%)
Jul 20, 2007 1.110 1.150 1.100 1.140 456,600 +0.02(+1.79%)
Jul 19, 2007 1.120 1.130 1.080 1.120 452,430 +0.01(+0.90%)
Jul 18, 2007 1.160 1.160 1.030 1.110 398,125 -0.04(-3.48%)
Jul 17, 2007 1.150 1.170 1.090 1.150 294,100 +0.00(+0.00%)
Jul 16, 2007 1.170 1.190 1.150 1.150 268,300 +0.00(+0.00%)
Jul 13, 2007 1.190 1.220 1.140 1.150 315,100 -0.03(-2.54%)
Jul 12, 2007 1.150 1.230 1.140 1.180 328,211 +0.02(+1.72%)
Jul 11, 2007 1.140 1.200 1.120 1.160 139,900 +0.01(+0.87%)
Jul 10, 2007 1.260 1.300 1.140 1.150 500,735 -0.12(-9.45%)
Jul 09, 2007 1.220 1.350 1.210 1.270 1,355,625 +0.08(+6.72%)
Jul 06, 2007 1.220 1.270 1.170 1.190 706,260 -0.07(-5.56%)
Jul 05, 2007 1.040 1.370 1.010 1.260 2,002,480 +0.25(+24.75%)
Jul 03, 2007 1.030 1.030 0.9600 1.010 207,710 -0.01(-0.98%)
Jul 02, 2007 1.030 1.040 0.9800 1.020 197,060 +0.00(+0.00%)
Jun 29, 2007 1.030 1.040 0.9800 1.020 197,060 -0.01(-0.97%)
Jun 28, 2007 0.9300 1.040 0.9300 1.030 1,005,240 +0.10(+10.75%)
Jun 27, 2007 0.8500 0.9400 0.8500 0.9300 1,592,450 +0.07(+8.14%)
Jun 26, 2007 0.9300 0.9300 0.8000 0.8600 1,362,128 -0.07(-7.53%)
Jun 25, 2007 1.050 1.050 0.9300 0.9300 549,570 -0.05(-5.10%)
Jun 22, 2007 1.010 1.090 0.9300 0.9800 1,005,880 -0.03(-2.97%)
Jun 21, 2007 1.100 1.130 1.010 1.010 434,460 -0.11(-9.82%)
Jun 20, 2007 1.120 1.150 1.090 1.120 362,566 +0.01(+0.90%)
Jun 19, 2007 1.090 1.150 1.070 1.110 487,830 +0.04(+3.74%)
Jun 18, 2007 1.060 1.160 1.050 1.070 798,000 +0.02(+1.90%)
Jun 15, 2007 1.170 1.170 1.050 1.050 742,300 -0.12(-10.26%)
Jun 14, 2007 1.090 1.170 1.080 1.170 720,325 +0.10(+9.35%)
Jun 13, 2007 1.120 1.150 1.030 1.070 1,030,382 -0.07(-6.14%)
Jun 12, 2007 1.230 1.240 1.120 1.140 1,284,150 -0.12(-9.52%)
Jun 11, 2007 1.050 1.270 1.010 1.260 3,473,050 +0.19(+17.76%)
Jun 08, 2007 1.400 1.420 0.9700 1.070 6,297,481 -0.34(-24.11%)
Jun 07, 2007 1.490 1.750 1.350 1.410 7,284,835 -0.09(-6.00%)
Jun 06, 2007 1.550 1.800 1.200 1.500 12,017,546 +1.15(+322.54%)
Jun 05, 2007 0.3800 0.3850 0.3550 0.3550 60,500 -0.01(-1.39%)
Jun 04, 2007 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Jun 01, 2007 0.3600 0.3600 0.3600 0.3600 2,811 -0.02(-5.26%)
May 31, 2007 0.3400 0.3800 0.3400 0.3800 10,500 +0.02(+5.56%)
May 30, 2007 0.3700 0.3700 0.3600 0.3600 83,307 -0.02(-5.26%)
May 29, 2007 0.3850 0.4100 0.3800 0.3800 110,000 +0.01(+2.70%)
May 25, 2007 0.3700 0.3700 0.3700 0.3700 50,285 -0.02(-5.13%)
May 24, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 23, 2007 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-1.27%)
May 22, 2007 0.3500 0.3950 0.3300 0.3950 119,811 +0.02(+3.95%)
May 21, 2007 0.3500 0.4000 0.3500 0.3800 195,292 +0.00(+0.00%)
May 18, 2007 0.3500 0.4000 0.3500 0.3800 195,292 +0.03(+7.04%)
May 17, 2007 0.3800 0.3800 0.3550 0.3550 14,500 -0.03(-6.58%)
May 16, 2007 0.3900 0.3900 0.3800 0.3800 55,500 -0.02(-5.00%)
May 15, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2007 0.3950 0.4000 0.3800 0.4000 65,000 +0.01(+2.56%)
May 11, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 10, 2007 0.4000 0.4000 0.3900 0.3900 104,000 -0.01(-2.50%)
May 09, 2007 0.4100 0.4100 0.4000 0.4000 240,500 -0.03(-8.05%)
May 08, 2007 0.4100 0.4350 0.4100 0.4350 50,500 +0.01(+1.16%)
May 07, 2007 0.4100 0.4300 0.4050 0.4300 20,260 +0.01(+1.18%)
May 04, 2007 0.4350 0.4400 0.4250 0.4250 161,500 -0.02(-3.41%)
May 03, 2007 0.4000 0.4400 0.4000 0.4400 541,253 +0.04(+10.00%)
May 02, 2007 0.3900 0.4000 0.3600 0.4000 46,700 +0.03(+8.11%)
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.