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 )

0.1950 -0.0200 (-9.30%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 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, 2014 0.3050 0.3100 0.2900 0.2900 43,500 -0.01(-3.33%)
Apr 29, 2014 0.2900 0.3050 0.2900 0.3000 23,300 +0.01(+3.45%)
Apr 28, 2014 0.3050 0.3050 0.2900 0.2900 13,000 -0.02(-4.92%)
Apr 25, 2014 0.3050 0.3050 0.3000 0.3050 12,000 +0.01(+1.67%)
Apr 24, 2014 0.2950 0.3000 0.2900 0.3000 93,000 +0.00(+0.00%)
Apr 23, 2014 0.2900 0.3000 0.2900 0.3000 22,700 +0.02(+7.14%)
Apr 22, 2014 0.2800 0.2850 0.2800 0.2800 27,659 -0.01(-3.45%)
Apr 21, 2014 0.2900 0.2950 0.2800 0.2900 45,212 +0.01(+1.75%)
Apr 17, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 16, 2014 0.2900 0.3000 0.2900 0.2900 48,000 +0.00(+0.00%)
Apr 15, 2014 0.2950 0.3000 0.2850 0.2900 207,250 -0.01(-1.69%)
Apr 14, 2014 0.3050 0.3100 0.2950 0.2950 202,650 -0.01(-3.28%)
Apr 11, 2014 0.3050 0.3150 0.3000 0.3050 242,777 +0.00(+0.00%)
Apr 10, 2014 0.3200 0.3200 0.3050 0.3050 176,750 -0.01(-3.17%)
Apr 09, 2014 0.3200 0.3200 0.3100 0.3150 68,725 -0.01(-1.56%)
Apr 08, 2014 0.3150 0.3300 0.3100 0.3200 127,660 +0.02(+4.92%)
Apr 07, 2014 0.3250 0.3250 0.3050 0.3050 0 -0.02(-4.69%)
Apr 04, 2014 0.3200 0.3300 0.3150 0.3200 177,650 +0.00(+0.00%)
Apr 03, 2014 0.3250 0.3300 0.3200 0.3200 59,860 -0.02(-5.88%)
Apr 02, 2014 0.3300 0.3400 0.3200 0.3400 57,860 +0.01(+3.03%)
Apr 01, 2014 0.3200 0.3450 0.3200 0.3300 8,550 -0.01(-1.49%)
Mar 31, 2014 0.3200 0.3400 0.3200 0.3350 131,760 +0.02(+4.69%)
Mar 28, 2014 0.3150 0.3250 0.3150 0.3200 111,000 +0.01(+1.59%)
Mar 27, 2014 0.3100 0.3250 0.3100 0.3150 43,000 +0.01(+1.61%)
Mar 26, 2014 0.3350 0.3400 0.3100 0.3100 266,139 -0.03(-7.46%)
Mar 25, 2014 0.3500 0.3500 0.3300 0.3350 60,575 +0.01(+1.52%)
Mar 24, 2014 0.3400 0.3600 0.3250 0.3300 446,994 -0.01(-4.35%)
Mar 21, 2014 0.3600 0.3600 0.3450 0.3450 168,626 -0.02(-4.17%)
Mar 20, 2014 0.3400 0.3600 0.3350 0.3600 270,100 +0.01(+2.86%)
Mar 19, 2014 0.3400 0.3550 0.3400 0.3500 144,300 +0.00(+0.00%)
Mar 18, 2014 0.3500 0.3550 0.3400 0.3500 260,378 -0.01(-1.41%)
Mar 17, 2014 0.3650 0.3800 0.3450 0.3550 395,310 +0.00(+0.00%)
Mar 14, 2014 0.3200 0.3700 0.3200 0.3550 1,469,015 +0.04(+14.52%)
Mar 13, 2014 0.3100 0.3100 0.3100 0.3100 843,390 +0.01(+3.33%)
Mar 12, 2014 0.3000 0.3200 0.2950 0.3000 1,311,543 +0.00(+0.00%)
Mar 11, 2014 0.3100 0.3200 0.3000 0.3000 436,807 -0.02(-4.76%)
Mar 10, 2014 0.3200 0.3250 0.3050 0.3150 769,800 -0.01(-1.56%)
Mar 07, 2014 0.3350 0.3350 0.3150 0.3200 503,110 -0.02(-5.88%)
Mar 06, 2014 0.3400 0.3400 0.3250 0.3400 195,015 +0.00(+0.00%)
Mar 05, 2014 0.3600 0.3600 0.3300 0.3400 1,073,800 -0.02(-5.56%)
Mar 04, 2014 0.3750 0.3750 0.3450 0.3600 656,940 +0.00(+0.00%)
Mar 03, 2014 0.3750 0.3750 0.3400 0.3600 448,843 -0.01(-1.37%)
Feb 28, 2014 0.3400 0.3750 0.3400 0.3650 267,783 +0.01(+1.39%)
Feb 27, 2014 0.3550 0.3600 0.3350 0.3600 183,753 +0.01(+1.41%)
Feb 26, 2014 0.3600 0.3600 0.3500 0.3550 30,500 -0.01(-1.39%)
Feb 25, 2014 0.3600 0.3600 0.3500 0.3600 188,960 +0.00(+0.00%)
Feb 24, 2014 0.3750 0.3750 0.3500 0.3600 319,616 -0.01(-2.70%)
Feb 21, 2014 0.3500 0.3800 0.3500 0.3700 668,713 +0.02(+4.23%)
Feb 20, 2014 0.3500 0.3550 0.3450 0.3550 166,834 +0.01(+4.41%)
Feb 19, 2014 0.3500 0.3500 0.3400 0.3400 198,647 -0.01(-2.86%)
Feb 18, 2014 0.3550 0.3550 0.3400 0.3500 273,208 +0.01(+2.94%)
Feb 14, 2014 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 13, 2014 0.3500 0.3550 0.3400 0.3500 231,399 +0.00(+0.00%)
Feb 12, 2014 0.3600 0.3600 0.3400 0.3500 140,390 +0.00(+0.00%)
Feb 11, 2014 0.3600 0.3600 0.3450 0.3500 345,665 +0.01(+2.94%)
Feb 10, 2014 0.3750 0.3850 0.3200 0.3400 475,602 -0.02(-5.56%)
Feb 07, 2014 0.3100 0.3700 0.3100 0.3600 322,744 +0.03(+9.09%)
Feb 06, 2014 0.2950 0.3300 0.2950 0.3300 181,106 +0.04(+11.86%)
Feb 05, 2014 0.2900 0.2950 0.2800 0.2950 145,600 +0.01(+3.51%)
Feb 04, 2014 0.2750 0.2900 0.2750 0.2850 223,630 +0.01(+5.56%)
Feb 03, 2014 0.2700 0.2700 0.2600 0.2700 63,100 -0.01(-1.82%)
Jan 31, 2014 0.2650 0.2800 0.2650 0.2750 213,900 +0.01(+1.85%)
Jan 30, 2014 0.2700 0.2800 0.2550 0.2700 194,483 -0.01(-3.57%)
Jan 29, 2014 0.2700 0.2800 0.2650 0.2800 113,700 +0.02(+5.66%)
Jan 28, 2014 0.2800 0.2800 0.2600 0.2650 108,240 -0.02(-5.36%)
Jan 27, 2014 0.2900 0.2900 0.2600 0.2800 191,650 -0.00(-1.75%)
Jan 24, 2014 0.2900 0.2950 0.2700 0.2850 119,200 +0.00(+0.00%)
Jan 23, 2014 0.2600 0.3000 0.2600 0.2850 180,946 +0.02(+9.62%)
Jan 22, 2014 0.2650 0.2750 0.2600 0.2600 97,400 +0.00(+0.00%)
Jan 21, 2014 0.2700 0.2700 0.2550 0.2600 286,100 -0.01(-1.89%)
Jan 20, 2014 0.2700 0.2800 0.2550 0.2650 161,619 -0.01(-3.64%)
Jan 17, 2014 0.2650 0.2900 0.2650 0.2750 174,160 +0.02(+7.84%)
Jan 16, 2014 0.2600 0.2650 0.2450 0.2550 1,143,300 -0.01(-3.77%)
Jan 15, 2014 0.2750 0.2800 0.2650 0.2650 535,550 -0.01(-3.64%)
Jan 14, 2014 0.2750 0.2750 0.2700 0.2750 73,978 +0.01(+1.85%)
Jan 13, 2014 0.2800 0.2800 0.2650 0.2700 168,110 -0.01(-1.82%)
Jan 10, 2014 0.2800 0.2800 0.2750 0.2750 21,616 +0.00(+0.00%)
Jan 09, 2014 0.2750 0.2750 0.2700 0.2750 47,360 +0.01(+3.77%)
Jan 08, 2014 0.2600 0.2700 0.2600 0.2650 135,800 +0.00(+0.00%)
Jan 07, 2014 0.2700 0.2700 0.2650 0.2650 107,500 -0.02(-5.36%)
Jan 06, 2014 0.2700 0.2800 0.2650 0.2800 181,459 -0.00(-1.75%)
Jan 03, 2014 0.2850 0.2850 0.2700 0.2850 10,600 +0.01(+5.56%)
Jan 02, 2014 0.2550 0.2700 0.2550 0.2700 19,000 +0.02(+8.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2013 0.2450 0.2500 0.2400 0.2400 87,600 -0.01(-4.00%)
Dec 27, 2013 0.2400 0.2500 0.2350 0.2500 76,850 +0.01(+4.17%)
Dec 24, 2013 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2013 0.2300 0.2350 0.2300 0.2300 32,350 +0.00(+0.00%)
Dec 20, 2013 0.2400 0.2450 0.2300 0.2300 112,250 -0.01(-4.17%)
Dec 19, 2013 0.2450 0.2500 0.2400 0.2400 147,500 -0.01(-2.04%)
Dec 18, 2013 0.2500 0.2500 0.2450 0.2450 68,277 -0.01(-2.00%)
Dec 17, 2013 0.2450 0.2550 0.2400 0.2500 36,558 -0.01(-1.96%)
Dec 16, 2013 0.2300 0.2700 0.2300 0.2550 98,630 +0.02(+6.25%)
Dec 13, 2013 0.2250 0.2400 0.2250 0.2400 154,690 +0.01(+4.35%)
Dec 12, 2013 0.2350 0.2350 0.2200 0.2300 265,580 +0.01(+2.22%)
Dec 11, 2013 0.2300 0.2300 0.2250 0.2250 146,200 -0.01(-4.26%)
Dec 10, 2013 0.2400 0.2600 0.2350 0.2350 311,675 +0.00(+2.17%)
Dec 09, 2013 0.2400 0.2400 0.2250 0.2300 99,500 +0.01(+2.22%)
Dec 06, 2013 0.2300 0.2350 0.2250 0.2250 33,030 -0.01(-2.17%)
Dec 05, 2013 0.2400 0.2400 0.2250 0.2300 59,600 +0.01(+2.22%)
Dec 04, 2013 0.2450 0.2450 0.2250 0.2250 129,995 -0.01(-6.25%)
Dec 03, 2013 0.2400 0.2400 0.2400 0.2400 68,400 -0.01(-4.00%)
Dec 02, 2013 0.2600 0.2600 0.2400 0.2500 83,950 -0.01(-3.85%)
Nov 29, 2013 0.2550 0.2600 0.2500 0.2600 22,800 +0.01(+4.00%)
Nov 28, 2013 0.2500 0.2550 0.2400 0.2500 45,007 +0.01(+2.04%)
Nov 27, 2013 0.2500 0.2550 0.2450 0.2450 49,500 -0.01(-2.00%)
Nov 26, 2013 0.2550 0.2650 0.2500 0.2500 51,710 +0.01(+4.17%)
Nov 25, 2013 0.2650 0.2650 0.2400 0.2400 125,357 -0.03(-9.43%)
Nov 22, 2013 0.2650 0.2650 0.2600 0.2650 45,900 +0.01(+1.92%)
Nov 21, 2013 0.2700 0.2750 0.2600 0.2600 12,200 +0.00(+0.00%)
Nov 20, 2013 0.2750 0.2800 0.2600 0.2600 135,540 -0.01(-3.70%)
Nov 19, 2013 0.2700 0.2800 0.2700 0.2700 91,750 +0.00(+0.00%)
Nov 18, 2013 0.2750 0.2850 0.2700 0.2700 69,850 -0.01(-3.57%)
Nov 15, 2013 0.2900 0.3000 0.2750 0.2800 111,854 -0.02(-6.67%)
Nov 14, 2013 0.2900 0.3000 0.2900 0.3000 94,960 +0.01(+3.45%)
Nov 12, 2013 0.2900 0.2900 0.2750 0.2900 86,455 +0.00(+0.00%)
Nov 11, 2013 0.2900 0.2950 0.2900 0.2900 107,200 +0.00(+0.00%)
Nov 08, 2013 0.2950 0.3000 0.2900 0.2900 68,720 -0.01(-3.33%)
Nov 07, 2013 0.2950 0.3000 0.2950 0.3000 28,600 +0.01(+3.45%)
Nov 06, 2013 0.2900 0.3100 0.2900 0.2900 86,989 +0.00(+0.00%)
Nov 05, 2013 0.2900 0.2950 0.2850 0.2900 273,299 -0.01(-1.69%)
Nov 04, 2013 0.3100 0.3150 0.2900 0.2950 164,810 -0.02(-6.35%)
Nov 01, 2013 0.3150 0.3150 0.3150 0.3150 95,400 -0.01(-1.56%)
Oct 31, 2013 0.3350 0.3350 0.3050 0.3200 849,650 -0.03(-9.86%)
Oct 30, 2013 0.3600 0.3600 0.3200 0.3550 716,438 -0.01(-1.39%)
Oct 29, 2013 0.2900 0.3900 0.2900 0.3600 1,468,985 +0.08(+28.57%)
Oct 28, 2013 0.2700 0.2850 0.2700 0.2800 46,102 +0.01(+1.82%)
Oct 25, 2013 0.2700 0.2750 0.2700 0.2750 135,272 -0.01(-3.51%)
Oct 24, 2013 0.2800 0.2850 0.2700 0.2850 36,400 +0.00(+1.79%)
Oct 23, 2013 0.2950 0.3000 0.2800 0.2800 66,700 -0.01(-5.08%)
Oct 22, 2013 0.2700 0.2950 0.2700 0.2950 84,630 +0.02(+9.26%)
Oct 21, 2013 0.2700 0.2800 0.2700 0.2700 106,872 -0.01(-3.57%)
Oct 18, 2013 0.2800 0.2800 0.2700 0.2800 96,649 +0.00(+0.00%)
Oct 17, 2013 0.2700 0.2850 0.2700 0.2800 48,800 +0.01(+3.70%)
Oct 16, 2013 0.2700 0.2700 0.2700 0.2700 26,600 -0.01(-3.57%)
Oct 15, 2013 0.2800 0.2900 0.2750 0.2800 95,866 -0.00(-1.75%)
Oct 11, 2013 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Oct 10, 2013 0.2850 0.2950 0.2850 0.2900 63,300 +0.00(+0.00%)
Oct 09, 2013 0.2900 0.2900 0.2850 0.2900 133,917 +0.00(+0.00%)
Oct 08, 2013 0.2850 0.3000 0.2800 0.2900 109,550 -0.01(-1.69%)
Oct 07, 2013 0.2800 0.2950 0.2800 0.2950 150,499 +0.01(+1.72%)
Oct 04, 2013 0.2800 0.2900 0.2800 0.2900 117,820 +0.00(+0.00%)
Oct 03, 2013 0.2800 0.2950 0.2800 0.2900 60,300 +0.01(+3.57%)
Oct 02, 2013 0.2800 0.2900 0.2750 0.2800 228,680 -0.02(-6.67%)
Oct 01, 2013 0.2800 0.3000 0.2650 0.3000 422,006 -0.01(-1.64%)
Sep 27, 2013 0.2950 0.3050 0.2850 0.3050 57,600 +0.01(+3.39%)
Sep 26, 2013 0.3100 0.3100 0.2800 0.2950 298,106 -0.03(-7.81%)
Sep 25, 2013 0.3200 0.3300 0.3100 0.3200 65,200 -0.01(-3.03%)
Sep 24, 2013 0.3200 0.3300 0.3200 0.3300 84,143 +0.02(+6.45%)
Sep 23, 2013 0.3000 0.3200 0.2950 0.3100 103,997 +0.01(+3.33%)
Sep 20, 2013 0.3350 0.3350 0.3000 0.3000 114,150 -0.04(-10.45%)
Sep 19, 2013 0.3400 0.3450 0.3300 0.3350 145,958 +0.00(+0.00%)
Sep 18, 2013 0.3100 0.3400 0.3000 0.3350 196,470 +0.03(+9.84%)
Sep 17, 2013 0.3250 0.3250 0.3050 0.3050 48,800 -0.01(-3.17%)
Sep 16, 2013 0.3100 0.3150 0.3050 0.3150 47,709 +0.01(+1.61%)
Sep 13, 2013 0.3000 0.3150 0.3000 0.3100 92,843 +0.02(+5.08%)
Sep 12, 2013 0.3100 0.3100 0.2950 0.2950 105,496 -0.02(-4.84%)
Sep 11, 2013 0.3000 0.3150 0.3000 0.3100 91,964 +0.01(+3.33%)
Sep 10, 2013 0.3100 0.3100 0.2950 0.3000 139,884 -0.01(-3.23%)
Sep 09, 2013 0.3200 0.3200 0.3050 0.3100 192,496 -0.01(-1.59%)
Sep 06, 2013 0.3050 0.3200 0.3050 0.3150 56,625 +0.01(+3.28%)
Sep 05, 2013 0.3200 0.3200 0.3050 0.3050 122,266 -0.02(-4.69%)
Sep 04, 2013 0.3250 0.3300 0.3150 0.3200 217,900 -0.02(-4.48%)
Sep 03, 2013 0.3250 0.3400 0.3150 0.3350 59,770 +0.02(+6.35%)
Aug 30, 2013 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Aug 29, 2013 0.3600 0.3600 0.3450 0.3450 43,136 -0.02(-4.17%)
Aug 28, 2013 0.3600 0.3600 0.3450 0.3600 74,350 +0.02(+5.88%)
Aug 27, 2013 0.3550 0.3850 0.3400 0.3400 385,816 -0.02(-5.56%)
Aug 26, 2013 0.3600 0.3600 0.3400 0.3600 417,460 +0.01(+1.41%)
Aug 23, 2013 0.3450 0.3650 0.3450 0.3550 202,900 +0.01(+2.90%)
Aug 22, 2013 0.3600 0.3600 0.3400 0.3450 441,855 -0.01(-1.43%)
Aug 21, 2013 0.4000 0.4000 0.3500 0.3500 862,294 -0.07(-16.67%)
Aug 20, 2013 0.4200 0.4400 0.4100 0.4200 148,900 -0.01(-2.33%)
Aug 19, 2013 0.4250 0.4400 0.4200 0.4300 128,440 -0.02(-3.37%)
Aug 16, 2013 0.4500 0.4500 0.4200 0.4450 79,600 +0.01(+2.30%)
Aug 15, 2013 0.4000 0.4500 0.3800 0.4350 550,914 +0.02(+4.82%)
Aug 14, 2013 0.3850 0.4150 0.3850 0.4150 213,850 +0.03(+9.21%)
Aug 13, 2013 0.3700 0.3900 0.3650 0.3800 57,550 -0.01(-1.30%)
Aug 12, 2013 0.3800 0.3950 0.3800 0.3850 140,700 +0.02(+4.05%)
Aug 09, 2013 0.3700 0.3850 0.3600 0.3700 147,184 -0.01(-1.33%)
Aug 08, 2013 0.3800 0.3850 0.3700 0.3750 125,720 +0.02(+4.17%)
Aug 07, 2013 0.3750 0.3750 0.3600 0.3600 69,201 -0.02(-4.00%)
Aug 06, 2013 0.3950 0.4100 0.3750 0.3750 506,856 -0.03(-8.54%)
Aug 02, 2013 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Aug 01, 2013 0.4050 0.4300 0.4050 0.4200 93,300 -0.02(-3.45%)
Jul 31, 2013 0.4200 0.4350 0.4050 0.4350 107,595 +0.01(+1.16%)
Jul 30, 2013 0.4000 0.4400 0.4000 0.4300 162,900 +0.03(+7.50%)
Jul 29, 2013 0.3900 0.4050 0.3850 0.4000 58,725 -0.01(-1.23%)
Jul 26, 2013 0.4000 0.4100 0.3800 0.4050 234,500 +0.01(+1.25%)
Jul 25, 2013 0.4100 0.4150 0.3850 0.4000 186,083 -0.02(-4.76%)
Jul 24, 2013 0.4500 0.4500 0.4200 0.4200 122,370 -0.03(-5.62%)
Jul 23, 2013 0.4250 0.4700 0.4100 0.4450 250,657 +0.04(+8.54%)
Jul 22, 2013 0.4350 0.4500 0.4100 0.4100 261,517 +0.00(+0.00%)
Jul 19, 2013 0.4150 0.4350 0.4100 0.4100 123,178 -0.01(-2.38%)
Jul 18, 2013 0.4400 0.4500 0.4200 0.4200 64,200 -0.04(-7.69%)
Jul 17, 2013 0.4500 0.4550 0.4400 0.4550 141,900 -0.01(-1.09%)
Jul 16, 2013 0.4500 0.4650 0.4350 0.4600 216,070 +0.00(+0.00%)
Jul 15, 2013 0.4500 0.4750 0.4250 0.4600 215,672 +0.01(+1.10%)
Jul 12, 2013 0.4600 0.4600 0.4200 0.4550 165,868 +0.02(+3.41%)
Jul 11, 2013 0.4550 0.4700 0.4400 0.4400 318,681 -0.01(-2.22%)
Jul 10, 2013 0.4500 0.4950 0.4450 0.4500 878,637 +0.01(+2.27%)
Jul 09, 2013 0.4400 0.4750 0.4250 0.4400 1,132,026 +0.07(+18.92%)
Jul 08, 2013 0.3800 0.3900 0.3700 0.3700 200,100 -0.02(-5.13%)
Jul 05, 2013 0.3900 0.3900 0.3800 0.3900 91,500 -0.01(-2.50%)
Jul 04, 2013 0.3800 0.4000 0.3800 0.4000 50,433 +0.02(+5.26%)
Jul 03, 2013 0.3850 0.4000 0.3800 0.3800 175,400 -0.02(-5.00%)
Jul 02, 2013 0.4200 0.4200 0.3650 0.4000 438,620 +0.01(+1.27%)
Jun 28, 2013 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Jun 27, 2013 0.3550 0.3700 0.3450 0.3500 331,600 +0.01(+2.94%)
Jun 26, 2013 0.3500 0.3500 0.3250 0.3400 133,800 -0.01(-4.23%)
Jun 25, 2013 0.3800 0.3900 0.3500 0.3550 298,400 -0.02(-5.33%)
Jun 24, 2013 0.4350 0.4350 0.3750 0.3750 316,107 -0.06(-13.79%)
Jun 21, 2013 0.4400 0.4600 0.4250 0.4350 202,030 -0.01(-1.14%)
Jun 20, 2013 0.4750 0.4800 0.4300 0.4400 451,600 -0.05(-10.20%)
Jun 19, 2013 0.4800 0.5100 0.4700 0.4900 168,013 +0.01(+2.08%)
Jun 18, 2013 0.4850 0.5100 0.4800 0.4800 171,600 -0.01(-2.04%)
Jun 17, 2013 0.5100 0.5400 0.4900 0.4900 368,050 -0.01(-1.01%)
Jun 14, 2013 0.5400 0.5600 0.4900 0.4950 342,950 -0.07(-13.16%)
Jun 13, 2013 0.5000 0.5700 0.4700 0.5700 1,022,897 +0.08(+17.53%)
Jun 12, 2013 0.4800 0.4950 0.4400 0.4850 281,075 +0.01(+1.04%)
Jun 11, 2013 0.4900 0.5100 0.4700 0.4800 241,790 -0.03(-5.88%)
Jun 10, 2013 0.5600 0.5800 0.5100 0.5100 264,070 -0.03(-5.56%)
Jun 07, 2013 0.4850 0.5700 0.4800 0.5400 1,372,099 +0.04(+8.00%)
Jun 06, 2013 0.3850 0.5200 0.3850 0.5000 832,923 +0.11(+29.87%)
Jun 05, 2013 0.3750 0.3900 0.3700 0.3850 275,550 +0.01(+1.32%)
Jun 04, 2013 0.3850 0.3850 0.3700 0.3800 71,045 -0.02(-3.80%)
Jun 03, 2013 0.3650 0.4000 0.3600 0.3950 190,197 +0.05(+14.49%)
May 31, 2013 0.3700 0.3850 0.3450 0.3450 211,994 -0.02(-4.17%)
May 30, 2013 0.3500 0.3900 0.3500 0.3600 451,917 +0.01(+2.86%)
May 29, 2013 0.3650 0.3650 0.3350 0.3500 130,100 -0.02(-5.41%)
May 28, 2013 0.3500 0.3800 0.3500 0.3700 314,515 +0.03(+7.25%)
May 27, 2013 0.3450 0.3500 0.3350 0.3450 200,530 +0.01(+4.55%)
May 24, 2013 0.3100 0.3300 0.3100 0.3300 168,843 +0.03(+8.20%)
May 23, 2013 0.3000 0.3150 0.2900 0.3050 752,050 +0.01(+1.67%)
May 22, 2013 0.3150 0.3300 0.3000 0.3000 294,560 +0.01(+1.69%)
May 21, 2013 0.3100 0.3300 0.2900 0.2950 218,077 -0.01(-3.28%)
May 17, 2013 0.3050 0.3050 0.3050 0 -0.07(-18.67%)
May 16, 2013 0.3000 0.4300 0.2900 0.3750 2,004,394 +0.08(+25.00%)
May 15, 2013 0.2900 0.3050 0.2900 0.3000 883,850 +0.01(+3.45%)
May 13, 2013 0.2900 0.2900 0.2850 0.2900 70,550 -0.01(-3.33%)
May 10, 2013 0.2900 0.3000 0.2800 0.3000 93,992 +0.01(+3.45%)
May 09, 2013 0.3000 0.3050 0.2900 0.2900 175,985 -0.02(-4.92%)
May 08, 2013 0.3000 0.3050 0.3000 0.3050 60,571 +0.01(+1.67%)
May 07, 2013 0.3000 0.3000 0.3000 0.3000 164,300 +0.00(+0.00%)
May 06, 2013 0.2900 0.3100 0.2800 0.3000 339,550 +0.01(+3.45%)
May 03, 2013 0.2900 0.2900 0.2900 0.2900 111,350 +0.00(+0.00%)
May 02, 2013 0.3100 0.3100 0.2900 0.2900 155,985 -0.02(-4.92%)
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.