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, 2013 0.3200 0.3200 0.3100 0.3100 119,713 -0.01(-3.13%)
Apr 29, 2013 0.3300 0.3300 0.3200 0.3200 304,500 -0.02(-4.48%)
Apr 26, 2013 0.3650 0.3600 0.3300 0.3350 170,588 -0.02(-6.94%)
Apr 25, 2013 0.3550 0.3750 0.3550 0.3600 275,500 +0.02(+7.46%)
Apr 24, 2013 0.2800 0.3350 0.2800 0.3350 230,603 +0.06(+21.82%)
Apr 23, 2013 0.2950 0.3000 0.2700 0.2750 79,750 -0.01(-1.79%)
Apr 22, 2013 0.2950 0.3000 0.2800 0.2800 150,010 -0.01(-5.08%)
Apr 19, 2013 0.3100 0.3100 0.2900 0.2950 278,400 +0.00(+0.00%)
Apr 18, 2013 0.3200 0.3200 0.2900 0.2950 333,600 -0.04(-10.61%)
Apr 17, 2013 0.3350 0.3400 0.3200 0.3300 288,600 +0.01(+3.13%)
Apr 16, 2013 0.3150 0.3400 0.3000 0.3200 408,970 +0.04(+12.28%)
Apr 15, 2013 0.2600 0.3000 0.2500 0.2850 514,039 +0.01(+3.64%)
Apr 12, 2013 0.3650 0.3650 0.2750 0.2750 1,987,123 -0.13(-32.10%)
Apr 11, 2013 0.4200 0.4200 0.4000 0.4050 64,900 +0.01(+1.25%)
Apr 10, 2013 0.4300 0.4300 0.4000 0.4000 101,015 -0.04(-9.09%)
Apr 09, 2013 0.4400 0.4450 0.4200 0.4400 95,920 +0.01(+2.33%)
Apr 08, 2013 0.4400 0.4400 0.4200 0.4300 76,306 +0.01(+2.38%)
Apr 05, 2013 0.4000 0.4200 0.4000 0.4200 140,849 +0.03(+7.69%)
Apr 04, 2013 0.3900 0.3950 0.3800 0.3900 82,559 -0.01(-2.50%)
Apr 03, 2013 0.4200 0.4200 0.3900 0.4000 115,020 -0.01(-2.44%)
Apr 02, 2013 0.4200 0.4300 0.4000 0.4100 194,970 -0.04(-7.87%)
Apr 01, 2013 0.4450 0.4450 0.4300 0.4450 40,100 -0.01(-1.11%)
Mar 28, 2013 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Mar 27, 2013 0.3800 0.4700 0.3700 0.4650 820,479 +0.11(+30.99%)
Mar 26, 2013 0.3700 0.3700 0.3550 0.3550 111,740 -0.02(-5.33%)
Mar 25, 2013 0.3750 0.3750 0.3450 0.3750 355,090 -0.01(-2.60%)
Mar 22, 2013 0.3900 0.3900 0.3700 0.3850 40,850 +0.00(+0.00%)
Mar 21, 2013 0.3900 0.4000 0.3800 0.3850 230,900 +0.00(+0.00%)
Mar 20, 2013 0.4050 0.4200 0.3850 0.3850 251,950 -0.02(-4.94%)
Mar 19, 2013 0.4100 0.4250 0.4050 0.4050 77,980 +0.01(+1.25%)
Mar 18, 2013 0.4100 0.4250 0.4000 0.4000 94,250 -0.01(-1.23%)
Mar 15, 2013 0.4600 0.4600 0.4050 0.4050 256,218 -0.03(-7.95%)
Mar 14, 2013 0.4500 0.4650 0.4400 0.4400 318,950 +0.02(+3.53%)
Mar 13, 2013 0.4200 0.4500 0.4100 0.4250 115,610 +0.01(+1.19%)
Mar 12, 2013 0.4300 0.4400 0.4150 0.4200 271,997 -0.01(-2.33%)
Mar 11, 2013 0.4300 0.4350 0.4050 0.4300 83,500 +0.02(+6.17%)
Mar 08, 2013 0.4150 0.4200 0.4000 0.4050 72,700 -0.01(-3.57%)
Mar 07, 2013 0.4200 0.4250 0.4000 0.4200 122,749 +0.00(+0.00%)
Mar 06, 2013 0.4000 0.4300 0.4000 0.4200 181,150 +0.03(+7.69%)
Mar 05, 2013 0.4000 0.4250 0.3800 0.3900 495,850 -0.02(-4.88%)
Mar 04, 2013 0.4300 0.4300 0.3900 0.4100 284,700 -0.02(-4.65%)
Mar 01, 2013 0.4250 0.4300 0.4150 0.4300 206,960 +0.00(+0.00%)
Feb 28, 2013 0.4250 0.4350 0.4000 0.4300 449,270 +0.01(+1.18%)
Feb 27, 2013 0.4350 0.4400 0.4150 0.4250 443,506 -0.01(-1.16%)
Feb 26, 2013 0.4200 0.4400 0.4200 0.4300 1,030,226 +0.01(+2.38%)
Feb 25, 2013 0.4550 0.4650 0.4200 0.4200 443,650 -0.03(-6.67%)
Feb 22, 2013 0.4900 0.4900 0.4300 0.4500 1,000,044 -0.03(-6.25%)
Feb 21, 2013 0.4950 0.5100 0.4750 0.4800 396,230 -0.01(-2.04%)
Feb 20, 2013 0.5200 0.5200 0.4900 0.4900 207,450 -0.05(-9.26%)
Feb 19, 2013 0.5500 0.5500 0.5000 0.5400 414,220 -0.01(-1.82%)
Feb 15, 2013 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Feb 14, 2013 0.5600 0.6000 0.5500 0.6000 672,825 +0.06(+11.11%)
Feb 13, 2013 0.5500 0.5600 0.5300 0.5400 166,450 +0.00(+0.00%)
Feb 12, 2013 0.5500 0.5700 0.5300 0.5400 243,800 +0.01(+1.89%)
Feb 11, 2013 0.5500 0.5700 0.5200 0.5300 234,300 -0.02(-3.64%)
Feb 08, 2013 0.5600 0.5800 0.5500 0.5500 429,640 +0.00(+0.00%)
Feb 07, 2013 0.5600 0.5600 0.5500 0.5500 163,100 -0.01(-1.79%)
Feb 06, 2013 0.5300 0.5800 0.5300 0.5600 716,736 +0.04(+7.69%)
Feb 04, 2013 0.5200 0.5300 0.5100 0.5200 99,600 -0.01(-1.89%)
Feb 01, 2013 0.4900 0.5400 0.4900 0.5300 316,932 +0.03(+6.00%)
Jan 31, 2013 0.5200 0.5200 0.4900 0.5000 276,355 -0.02(-3.85%)
Jan 30, 2013 0.5500 0.5500 0.5200 0.5200 135,880 -0.01(-1.89%)
Jan 29, 2013 0.5100 0.5700 0.5100 0.5300 326,925 +0.02(+3.92%)
Jan 28, 2013 0.5100 0.5500 0.5100 0.5100 305,435 -0.01(-1.92%)
Jan 25, 2013 0.5300 0.5500 0.4900 0.5200 486,342 -0.02(-3.70%)
Jan 24, 2013 0.5500 0.5600 0.5200 0.5400 408,601 -0.01(-1.82%)
Jan 23, 2013 0.5600 0.5900 0.5500 0.5500 486,900 -0.01(-1.79%)
Jan 22, 2013 0.5500 0.5800 0.5500 0.5600 287,909 +0.02(+3.70%)
Jan 21, 2013 0.5700 0.5700 0.5400 0.5400 242,933 -0.03(-5.26%)
Jan 18, 2013 0.6100 0.6100 0.5700 0.5700 179,840 -0.05(-8.06%)
Jan 17, 2013 0.6000 0.6300 0.5600 0.6200 941,088 +0.01(+1.64%)
Jan 16, 2013 0.6500 0.6500 0.6100 0.6100 303,060 -0.06(-8.96%)
Jan 15, 2013 0.6900 0.6900 0.6500 0.6700 159,600 -0.01(-1.47%)
Jan 14, 2013 0.7000 0.7100 0.6800 0.6800 141,026 +0.00(+0.00%)
Jan 11, 2013 0.7200 0.7200 0.6600 0.6800 209,864 -0.04(-5.56%)
Jan 10, 2013 0.7300 0.7500 0.7100 0.7200 191,725 +0.00(+0.00%)
Jan 09, 2013 0.7100 0.7500 0.7100 0.7200 147,532 +0.02(+2.86%)
Jan 08, 2013 0.7500 0.7600 0.6900 0.7000 291,423 -0.05(-6.67%)
Jan 07, 2013 0.7700 0.7900 0.7500 0.7500 408,920 -0.02(-2.60%)
Jan 04, 2013 0.7400 0.7900 0.7400 0.7700 394,775 +0.02(+2.67%)
Jan 03, 2013 0.7200 0.8100 0.6900 0.7500 778,915 +0.01(+1.35%)
Jan 02, 2013 0.6800 0.7400 0.6500 0.7400 387,875 +0.09(+13.85%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 28, 2012 0.6500 0.6500 0.6200 0.6200 211,300 -0.02(-3.13%)
Dec 27, 2012 0.6200 0.6500 0.6200 0.6400 111,650 +0.02(+3.23%)
Dec 24, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 21, 2012 0.6400 0.6600 0.6200 0.6200 659,650 +0.00(+0.00%)
Dec 20, 2012 0.5200 0.6300 0.5200 0.6200 1,748,293 +0.10(+19.23%)
Dec 19, 2012 0.5300 0.5500 0.5100 0.5200 219,676 -0.01(-1.89%)
Dec 18, 2012 0.5300 0.5600 0.5100 0.5300 506,445 +0.01(+1.92%)
Dec 17, 2012 0.6200 0.6200 0.5200 0.5200 783,367 -0.12(-18.75%)
Dec 14, 2012 0.5300 0.6800 0.5200 0.6400 2,546,190 +0.09(+16.36%)
Dec 13, 2012 0.4650 0.5500 0.4500 0.5500 1,085,386 +0.08(+15.79%)
Dec 12, 2012 0.4200 0.4750 0.4100 0.4750 765,720 +0.07(+18.75%)
Dec 11, 2012 0.4450 0.4450 0.3850 0.4000 1,875,833 -0.04(-9.09%)
Dec 10, 2012 0.4350 0.4750 0.4350 0.4400 734,406 +0.01(+1.15%)
Dec 07, 2012 0.4500 0.4600 0.4350 0.4350 274,930 -0.02(-3.33%)
Dec 06, 2012 0.4500 0.4550 0.4350 0.4500 829,372 +0.00(+0.00%)
Dec 05, 2012 0.4650 0.4800 0.4450 0.4500 663,270 -0.01(-1.10%)
Dec 04, 2012 0.4850 0.4950 0.4500 0.4550 989,781 -0.03(-6.19%)
Nov 30, 2012 0.4950 0.5300 0.4700 0.4850 1,600,500 +0.00(+0.00%)
Nov 29, 2012 0.5500 0.5500 0.4850 0.4850 1,848,020 -0.05(-8.49%)
Nov 28, 2012 0.4800 0.5400 0.4650 0.5300 3,109,855 +0.04(+8.16%)
Nov 27, 2012 0.6000 0.6000 0.4750 0.4900 7,299,130 -0.29(-37.18%)
Nov 26, 2012 0.8300 0.8300 0.7700 0.7800 174,375 -0.03(-3.70%)
Nov 24, 2012 0.8400 0.8400 0.8000 0.8100 203,738 +0.00(+0.00%)
Nov 23, 2012 0.8400 0.8400 0.8000 0.8100 203,738 -0.03(-3.57%)
Nov 22, 2012 0.8500 0.8900 0.8400 0.8400 141,473 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.8600 0.8000 0.8400 400,175 +0.06(+7.69%)
Nov 20, 2012 0.8000 0.8400 0.7600 0.7800 321,170 -0.02(-2.50%)
Nov 19, 2012 0.8000 0.8500 0.7900 0.8000 504,946 +0.02(+2.56%)
Nov 16, 2012 0.7500 0.7900 0.7200 0.7800 822,274 +0.04(+5.41%)
Nov 15, 2012 0.7800 0.7900 0.7400 0.7400 434,215 -0.06(-7.50%)
Nov 14, 2012 0.8500 0.8500 0.7800 0.8000 674,643 -0.03(-3.61%)
Nov 13, 2012 0.9300 0.9400 0.8200 0.8300 818,344 -0.11(-11.70%)
Nov 12, 2012 1.020 1.020 0.9400 0.9400 241,293 -0.06(-6.00%)
Nov 09, 2012 1.010 1.050 0.9700 1.000 739,541 +0.00(+0.00%)
Nov 08, 2012 0.9700 1.060 0.9200 1.000 1,242,039 +0.04(+4.17%)
Nov 07, 2012 0.8700 0.9700 0.8400 0.9600 1,311,261 +0.10(+11.63%)
Nov 06, 2012 0.8100 0.8900 0.8000 0.8600 1,056,450 +0.05(+6.17%)
Nov 05, 2012 0.8200 0.8200 0.7800 0.8100 487,141 +0.02(+2.53%)
Nov 02, 2012 0.7800 0.8100 0.7300 0.7900 873,055 +0.02(+2.60%)
Nov 01, 2012 0.7000 0.7900 0.7000 0.7700 2,324,267 +0.08(+11.59%)
Oct 31, 2012 0.7200 0.7700 0.6700 0.6900 4,224,012 -0.03(-4.17%)
Oct 30, 2012 0.7500 0.7800 0.6900 0.7200 3,106,493 -0.08(-10.00%)
Oct 29, 2012 0.8600 0.8800 0.8000 0.8000 523,424 -0.07(-8.05%)
Oct 26, 2012 0.8800 0.8900 0.8400 0.8700 927,691 +0.01(+1.16%)
Oct 25, 2012 0.9200 0.9500 0.8600 0.8600 750,840 -0.01(-1.15%)
Oct 24, 2012 0.8600 0.9200 0.8400 0.8700 945,883 +0.02(+2.35%)
Oct 23, 2012 0.7900 0.8800 0.7700 0.8500 869,919 -0.01(-1.16%)
Oct 19, 2012 0.9100 0.9200 0.8400 0.8600 787,482 -0.04(-4.44%)
Oct 18, 2012 0.9200 0.9900 0.9000 0.9000 529,010 -0.02(-2.17%)
Oct 17, 2012 0.8800 0.9200 0.8500 0.9200 679,968 +0.04(+4.55%)
Oct 16, 2012 0.9700 0.9800 0.8800 0.8800 981,558 -0.09(-9.28%)
Oct 15, 2012 1.020 1.030 0.9500 0.9700 1,425,905 -0.04(-3.96%)
Oct 12, 2012 0.9100 1.050 0.8400 1.010 6,229,851 +0.05(+5.21%)
Oct 11, 2012 1.310 1.460 0.9600 0.9600 5,408,260 -0.35(-26.72%)
Oct 10, 2012 1.350 1.380 1.300 1.310 834,468 -0.06(-4.38%)
Oct 09, 2012 1.400 1.400 1.350 1.370 146,168 -0.04(-2.84%)
Oct 05, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 04, 2012 1.420 1.480 1.410 1.410 967,310 +0.02(+1.44%)
Oct 03, 2012 1.290 1.400 1.290 1.390 1,189,745 +0.11(+8.59%)
Oct 02, 2012 1.310 1.330 1.270 1.280 839,585 -0.01(-0.78%)
Oct 01, 2012 1.370 1.400 1.290 1.290 811,246 -0.05(-3.73%)
Sep 28, 2012 1.350 1.410 1.340 1.340 968,317 -0.03(-2.19%)
Sep 27, 2012 1.360 1.410 1.330 1.370 2,261,662 +0.04(+3.01%)
Sep 26, 2012 1.220 1.350 1.110 1.330 4,376,579 +0.10(+8.13%)
Sep 25, 2012 1.350 1.460 1.210 1.230 12,842,719 -0.60(-32.79%)
Sep 24, 2012 1.870 1.900 1.800 1.830 845,861 -0.12(-6.15%)
Sep 21, 2012 1.970 1.990 1.890 1.950 876,415 -0.03(-1.52%)
Sep 20, 2012 1.980 2.000 1.900 1.980 1,853,651 +0.00(+0.00%)
Sep 19, 2012 1.950 1.980 1.840 1.980 2,134,782 +0.05(+2.59%)
Sep 18, 2012 1.720 1.930 1.690 1.930 2,990,628 +0.23(+13.53%)
Sep 17, 2012 1.690 1.720 1.630 1.700 1,268,460 +0.04(+2.41%)
Sep 14, 2012 1.690 1.720 1.640 1.660 780,622 -0.01(-0.60%)
Sep 13, 2012 1.680 1.700 1.650 1.670 1,713,336 -0.01(-0.60%)
Sep 12, 2012 1.730 1.740 1.630 1.680 1,685,760 -0.02(-1.18%)
Sep 11, 2012 1.740 1.760 1.660 1.700 1,123,376 +0.01(+0.59%)
Sep 10, 2012 1.670 1.750 1.650 1.690 1,140,571 +0.02(+1.20%)
Sep 07, 2012 1.600 1.700 1.600 1.670 1,578,654 +0.14(+9.15%)
Sep 06, 2012 1.580 1.670 1.530 1.530 1,366,703 -0.03(-1.92%)
Sep 05, 2012 1.570 1.590 1.530 1.560 528,733 +0.00(+0.00%)
Sep 04, 2012 1.650 1.650 1.510 1.560 2,073,900 +0.00(+0.00%)
Aug 31, 2012 1.560 1.560 1.560 0 +0.14(+9.86%)
Aug 30, 2012 1.500 1.500 1.410 1.420 2,228,496 -0.07(-4.70%)
Aug 29, 2012 1.630 1.630 1.390 1.490 6,714,270 -0.22(-12.87%)
Aug 27, 2012 1.800 2.000 1.670 1.710 20,883,494 +0.00(+0.00%)
Aug 24, 2012 1.580 1.720 1.540 1.710 1,973,443 +0.14(+8.92%)
Aug 23, 2012 1.690 1.750 1.560 1.570 2,486,723 -0.03(-1.88%)
Aug 22, 2012 1.920 1.980 1.550 1.600 3,388,505 -0.27(-14.44%)
Aug 21, 2012 1.970 2.030 1.870 1.870 1,839,003 -0.08(-4.10%)
Aug 20, 2012 1.790 1.990 1.720 1.950 2,755,614 +0.15(+8.33%)
Aug 17, 2012 1.770 1.820 1.720 1.800 1,711,574 +0.06(+3.45%)
Aug 16, 2012 1.550 1.750 1.550 1.740 3,264,456 +0.18(+11.54%)
Aug 15, 2012 1.580 1.580 1.550 1.560 553,405 -0.02(-1.27%)
Aug 14, 2012 1.500 1.600 1.490 1.580 1,197,494 +0.08(+5.33%)
Aug 13, 2012 1.550 1.570 1.490 1.500 468,840 -0.01(-0.66%)
Aug 11, 2012 1.520 1.620 1.510 1.510 1,331,005 +0.00(+0.00%)
Aug 10, 2012 1.520 1.620 1.510 1.510 1,331,005 +0.02(+1.34%)
Aug 09, 2012 1.510 1.550 1.470 1.490 1,202,070 -0.07(-4.49%)
Aug 08, 2012 1.660 1.660 1.550 1.560 1,009,845 -0.10(-6.02%)
Aug 07, 2012 1.560 1.680 1.520 1.660 5,020,961 +0.05(+3.11%)
Aug 03, 2012 1.610 1.610 1.610 0 +0.24(+17.52%)
Aug 02, 2012 1.390 1.420 1.330 1.370 2,993,858 -0.03(-2.14%)
Aug 01, 2012 1.310 1.450 1.290 1.400 2,940,287 +0.12(+9.37%)
Jul 31, 2012 1.350 1.420 1.280 1.280 4,204,882 -0.09(-6.57%)
Jul 30, 2012 1.400 1.520 1.370 1.370 4,862,952 +0.36(+35.64%)
Jul 27, 2012 1.050 1.070 1.010 1.010 684,285 -0.05(-4.72%)
Jul 26, 2012 1.100 1.110 1.050 1.060 1,131,107 -0.01(-0.93%)
Jul 25, 2012 1.110 1.160 1.060 1.070 2,257,912 -0.03(-2.73%)
Jul 24, 2012 0.9700 1.110 0.9500 1.100 2,053,772 +0.13(+13.40%)
Jul 23, 2012 0.9500 1.000 0.9200 0.9700 1,392,294 -0.02(-2.02%)
Jul 20, 2012 1.090 1.110 0.9900 0.9900 2,278,219 -0.09(-8.33%)
Jul 19, 2012 1.180 1.210 1.060 1.080 2,950,311 -0.12(-10.00%)
Jul 18, 2012 1.110 1.280 1.090 1.200 7,564,006 +0.22(+22.45%)
Jul 17, 2012 0.9600 1.070 0.9100 0.9800 4,169,830 +0.02(+2.08%)
Jul 16, 2012 0.8400 1.030 0.8200 0.9600 2,397,575 +0.09(+10.34%)
Jul 13, 2012 0.8800 0.9400 0.8200 0.8700 1,553,923 +0.04(+4.82%)
Jul 12, 2012 0.6800 0.8700 0.6500 0.8300 2,066,800 +0.16(+23.88%)
Jul 11, 2012 0.6800 0.6900 0.6400 0.6700 444,305 -0.01(-1.47%)
Jul 10, 2012 0.6400 0.7000 0.6400 0.6800 524,820 +0.04(+6.25%)
Jul 09, 2012 0.6500 0.6500 0.5900 0.6400 285,060 +0.01(+1.59%)
Jul 06, 2012 0.6700 0.6700 0.6300 0.6300 266,000 -0.05(-7.35%)
Jul 05, 2012 0.6100 0.7000 0.6000 0.6800 1,925,821 +0.07(+11.48%)
Jul 04, 2012 0.5700 0.6200 0.5700 0.6100 275,860 +0.01(+1.67%)
Jul 03, 2012 0.5200 0.6000 0.5200 0.6000 510,094 +0.07(+13.21%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.05(+9.28%)
Jun 28, 2012 0.5800 0.5900 0.4800 0.4850 1,431,266 -0.10(-17.80%)
Jun 27, 2012 0.6100 0.6100 0.5800 0.5900 302,800 -0.02(-3.28%)
Jun 26, 2012 0.5900 0.6300 0.5900 0.6100 435,325 +0.02(+3.39%)
Jun 25, 2012 0.6100 0.6100 0.5700 0.5900 422,650 -0.02(-3.28%)
Jun 22, 2012 0.6100 0.6400 0.6100 0.6100 289,100 +0.01(+1.67%)
Jun 21, 2012 0.6700 0.6700 0.6000 0.6000 904,770 -0.08(-11.76%)
Jun 20, 2012 0.6800 0.7300 0.6700 0.6800 915,265 +0.00(+0.00%)
Jun 19, 2012 0.6400 0.6900 0.6400 0.6800 306,650 +0.03(+4.62%)
Jun 18, 2012 0.6300 0.6500 0.6300 0.6500 732,828 -0.01(-1.52%)
Jun 15, 2012 0.6800 0.6900 0.6400 0.6600 856,341 -0.02(-2.94%)
Jun 14, 2012 0.7100 0.7200 0.6300 0.6800 1,222,132 -0.02(-2.86%)
Jun 13, 2012 0.7200 0.7700 0.7000 0.7000 1,637,530 -0.02(-2.78%)
Jun 12, 2012 0.7000 0.7200 0.6800 0.7200 853,671 +0.04(+5.88%)
Jun 11, 2012 0.7100 0.7500 0.6600 0.6800 828,640 -0.03(-4.23%)
Jun 08, 2012 0.6700 0.7500 0.6600 0.7100 1,523,941 +0.01(+1.43%)
Jun 07, 2012 0.7300 0.7300 0.6400 0.7000 847,643 -0.01(-1.41%)
Jun 06, 2012 0.7800 0.8300 0.7100 0.7100 2,678,789 -0.06(-7.79%)
Jun 05, 2012 0.6400 0.8200 0.6400 0.7700 4,562,565 +0.09(+13.24%)
Jun 04, 2012 0.7200 0.7300 0.6400 0.6800 1,363,333 -0.06(-8.11%)
Jun 02, 2012 0.6300 0.7600 0.6300 0.7400 6,548,667 +0.00(+0.00%)
Jun 01, 2012 0.6300 0.7600 0.6300 0.7400 6,548,667 +0.06(+8.82%)
May 31, 2012 0.5500 0.6900 0.5200 0.6800 3,691,612 +0.12(+21.43%)
May 30, 2012 0.4900 0.6700 0.4900 0.5600 11,144,473 +0.09(+17.89%)
May 29, 2012 0.5700 0.5800 0.4600 0.4750 4,361,714 -0.14(-22.13%)
May 28, 2012 0.4000 0.6100 0.4000 0.6100 7,502,261 +0.21(+54.43%)
May 25, 2012 0.3000 0.4000 0.3000 0.3950 8,671,930 +0.09(+27.42%)
May 24, 2012 0.2300 0.3500 0.2300 0.3100 16,286,412 +0.23(+313.33%)
May 23, 2012 0.0600 0.0900 0.0600 0.0750 321,300 +0.01(+15.38%)
May 22, 2012 0.0550 0.0650 0.0550 0.0650 244,000 +0.01(+18.18%)
May 18, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2012 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+10.00%)
May 16, 2012 0.0500 0.0500 0.0400 0.0500 81,798 +0.00(+0.00%)
May 15, 2012 0.0650 0.0650 0.0500 0.0500 414,600 -0.01(-16.67%)
May 14, 2012 0.0600 0.0600 0.0600 0.0600 400 -0.01(-7.69%)
May 11, 2012 0.0700 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
May 10, 2012 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-13.33%)
May 09, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2012 0.0650 0.0750 0.0550 0.0750 124,000 +0.00(+7.14%)
May 07, 2012 0.0750 0.0750 0.0700 0.0700 147,000 -0.00(-6.67%)
May 04, 2012 0.0750 0.0750 0.0750 0.0750 6,177 -0.01(-6.25%)
May 03, 2012 0.0900 0.0900 0.0800 0.0800 66,400 -0.01(-11.11%)
May 02, 2012 0.0800 0.0900 0.0800 0.0900 127,000 +0.01(+12.50%)
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.