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 29, 2016 0.3250 0.3400 0.3150 0.3350 547,667 +0.02(+4.69%)
Apr 28, 2016 0.3050 0.3250 0.3050 0.3200 271,193 +0.01(+3.23%)
Apr 27, 2016 0.3100 0.3100 0.3000 0.3100 246,450 +0.01(+3.33%)
Apr 26, 2016 0.3100 0.3100 0.3000 0.3000 418,035 -0.02(-4.76%)
Apr 25, 2016 0.3200 0.3300 0.3100 0.3150 306,414 -0.01(-3.08%)
Apr 22, 2016 0.3400 0.3400 0.3100 0.3250 283,970 -0.02(-4.41%)
Apr 21, 2016 0.3600 0.3700 0.3300 0.3400 689,411 +0.01(+1.49%)
Apr 20, 2016 0.3400 0.3600 0.3350 0.3350 1,516,997 +0.02(+4.69%)
Apr 19, 2016 0.3000 0.3250 0.3000 0.3200 1,180,375 +0.03(+8.47%)
Apr 18, 2016 0.3050 0.3100 0.2700 0.2950 537,138 -0.01(-1.67%)
Apr 15, 2016 0.3050 0.3050 0.2950 0.3000 237,105 +0.01(+1.69%)
Apr 14, 2016 0.2900 0.3000 0.2850 0.2950 231,729 -0.01(-1.67%)
Apr 13, 2016 0.3150 0.3150 0.2900 0.3000 262,690 -0.02(-4.76%)
Apr 12, 2016 0.3250 0.3300 0.2950 0.3150 1,002,886 +0.01(+1.61%)
Apr 11, 2016 0.3100 0.3450 0.3000 0.3100 1,676,660 +0.03(+12.73%)
Apr 08, 2016 0.2600 0.2850 0.2600 0.2750 719,586 +0.02(+5.77%)
Apr 07, 2016 0.2550 0.2800 0.2550 0.2600 890,534 +0.01(+4.00%)
Apr 06, 2016 0.2650 0.2950 0.2500 0.2500 1,007,172 -0.01(-3.85%)
Apr 05, 2016 0.2250 0.2700 0.2250 0.2600 1,042,532 +0.04(+18.18%)
Apr 04, 2016 0.2100 0.2250 0.2050 0.2200 664,600 +0.02(+10.00%)
Apr 01, 2016 0.2000 0.2100 0.2000 0.2000 286,570 -0.00(-2.44%)
Mar 31, 2016 0.2050 0.2100 0.2000 0.2050 98,000 +0.00(+2.50%)
Mar 30, 2016 0.2000 0.2050 0.1950 0.2000 141,600 -0.01(-4.76%)
Mar 29, 2016 0.1900 0.2100 0.1900 0.2100 128,908 +0.02(+10.53%)
Mar 28, 2016 0.2000 0.2000 0.1850 0.1900 139,100 -0.01(-5.00%)
Mar 24, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 23, 2016 0.2050 0.2100 0.2000 0.2050 186,825 -0.01(-2.38%)
Mar 22, 2016 0.2100 0.2100 0.2050 0.2100 93,000 +0.00(+0.00%)
Mar 21, 2016 0.2050 0.2100 0.2050 0.2100 334,250 -0.01(-2.33%)
Mar 18, 2016 0.2150 0.2200 0.2000 0.2150 152,300 +0.00(+0.00%)
Mar 17, 2016 0.2250 0.2300 0.2150 0.2150 402,200 -0.02(-8.51%)
Mar 16, 2016 0.2100 0.2400 0.2050 0.2350 601,500 +0.02(+11.90%)
Mar 15, 2016 0.2200 0.2250 0.2000 0.2100 226,945 -0.01(-4.55%)
Mar 14, 2016 0.2300 0.2300 0.2150 0.2200 249,150 -0.01(-4.35%)
Mar 11, 2016 0.2450 0.2450 0.2250 0.2300 142,500 -0.01(-4.17%)
Mar 10, 2016 0.2200 0.2600 0.2200 0.2400 1,029,217 +0.02(+9.09%)
Mar 09, 2016 0.2150 0.2250 0.2100 0.2200 143,550 +0.00(+0.00%)
Mar 08, 2016 0.2250 0.2250 0.2150 0.2200 282,800 +0.00(+0.00%)
Mar 07, 2016 0.2300 0.2400 0.2150 0.2200 238,700 -0.02(-10.20%)
Mar 04, 2016 0.2400 0.2450 0.2300 0.2450 407,450 +0.01(+2.08%)
Mar 03, 2016 0.2100 0.2400 0.2000 0.2400 353,181 +0.02(+11.63%)
Mar 02, 2016 0.2000 0.2150 0.2000 0.2150 162,500 +0.01(+2.38%)
Mar 01, 2016 0.2100 0.2100 0.1950 0.2100 276,520 -0.01(-2.33%)
Feb 29, 2016 0.2100 0.2200 0.2100 0.2150 154,673 +0.01(+7.50%)
Feb 26, 2016 0.2000 0.2150 0.2000 0.2000 272,100 -0.01(-6.98%)
Feb 25, 2016 0.2050 0.2150 0.2000 0.2150 77,755 +0.01(+7.50%)
Feb 24, 2016 0.2150 0.2200 0.2000 0.2000 471,245 -0.00(-2.44%)
Feb 23, 2016 0.2050 0.2250 0.2050 0.2050 624,370 +0.00(+0.00%)
Feb 22, 2016 0.1850 0.2050 0.1800 0.2050 578,251 +0.02(+10.81%)
Feb 19, 2016 0.1900 0.1950 0.1850 0.1850 254,563 +0.00(+0.00%)
Feb 18, 2016 0.1850 0.1900 0.1850 0.1850 478,300 +0.01(+2.78%)
Feb 17, 2016 0.1750 0.1900 0.1750 0.1800 590,000 +0.01(+5.88%)
Feb 16, 2016 0.1700 0.1700 0.1600 0.1700 412,200 +0.01(+3.03%)
Feb 12, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 11, 2016 0.1600 0.1750 0.1600 0.1650 730,758 +0.02(+10.00%)
Feb 10, 2016 0.1550 0.1550 0.1500 0.1500 546,219 -0.01(-3.23%)
Feb 09, 2016 0.1550 0.1550 0.1500 0.1550 234,509 +0.00(+0.00%)
Feb 08, 2016 0.1500 0.1600 0.1500 0.1550 673,000 +0.01(+6.90%)
Feb 05, 2016 0.1450 0.1500 0.1400 0.1450 154,500 +0.00(+0.00%)
Feb 04, 2016 0.1400 0.1650 0.1350 0.1450 791,000 +0.00(+0.00%)
Feb 03, 2016 0.1300 0.1450 0.1300 0.1450 351,860 +0.01(+11.54%)
Feb 02, 2016 0.1300 0.1350 0.1300 0.1300 104,100 -0.01(-7.14%)
Feb 01, 2016 0.1300 0.1400 0.1250 0.1400 204,000 +0.02(+12.00%)
Jan 29, 2016 0.1250 0.1300 0.1250 0.1250 182,756 +0.00(+0.00%)
Jan 28, 2016 0.1300 0.1300 0.1250 0.1250 147,500 +0.00(+0.00%)
Jan 27, 2016 0.1300 0.1300 0.1250 0.1250 201,400 -0.01(-3.85%)
Jan 26, 2016 0.1400 0.1200 0.1300 311,500 +0.01(+4.00%)
Jan 25, 2016 0.1250 0.1300 0.1250 0.1250 197,500 +0.01(+4.17%)
Jan 22, 2016 0.1250 0.1250 0.1200 0.1200 164,500 -0.01(-4.00%)
Jan 21, 2016 0.1300 0.1400 0.1250 0.1250 178,306 -0.01(-7.41%)
Jan 20, 2016 0.1300 0.1350 0.1200 0.1350 140,233 +0.01(+3.85%)
Jan 19, 2016 0.1400 0.1400 0.1300 0.1300 122,070 -0.01(-7.14%)
Jan 18, 2016 0.1400 0.1400 0.1400 0.1400 70,000 +0.00(+0.00%)
Jan 15, 2016 0.1400 0.1450 0.1400 0.1400 108,900 -0.00(-3.45%)
Jan 14, 2016 0.1400 0.1450 0.1400 0.1450 9,000 +0.00(+0.00%)
Jan 13, 2016 0.1450 0.1450 0.1400 0.1450 117,795 +0.00(+3.57%)
Jan 12, 2016 0.1500 0.1500 0.1400 0.1400 48,500 -0.00(-3.45%)
Jan 11, 2016 0.1500 0.1500 0.1450 0.1450 62,500 -0.02(-9.38%)
Jan 08, 2016 0.1650 0.1650 0.1500 0.1600 129,295 +0.00(+0.00%)
Jan 07, 2016 0.1650 0.1650 0.1500 0.1600 233,000 +0.00(+0.00%)
Jan 06, 2016 0.1500 0.1650 0.1500 0.1600 137,950 +0.01(+6.67%)
Jan 05, 2016 0.1550 0.1600 0.1500 0.1500 89,850 +0.01(+3.45%)
Jan 04, 2016 0.1500 0.1700 0.1450 0.1450 140,600 -0.01(-3.33%)
Dec 31, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2015 0.1500 0.1500 0.1500 0.1500 44,000 -0.01(-3.23%)
Dec 29, 2015 0.1500 0.1600 0.1500 0.1550 103,171 +0.01(+6.90%)
Dec 23, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 22, 2015 0.1450 0.1500 0.1450 0.1450 139,500 +0.00(+0.00%)
Dec 21, 2015 0.1450 0.1500 0.1450 0.1450 204,500 +0.00(+3.57%)
Dec 18, 2015 0.1400 0.1400 0.1400 0.1400 113,000 +0.01(+7.69%)
Dec 17, 2015 0.1400 0.1400 0.1300 0.1300 17,500 -0.01(-10.34%)
Dec 16, 2015 0.1350 0.1500 0.1350 0.1450 210,000 +0.00(+3.57%)
Dec 15, 2015 0.1200 0.1400 0.1200 0.1400 120,500 +0.02(+12.00%)
Dec 14, 2015 0.1200 0.1250 0.1200 0.1250 73,800 +0.00(+0.00%)
Dec 11, 2015 0.1350 0.1350 0.1250 0.1250 137,250 -0.01(-3.85%)
Dec 10, 2015 0.1250 0.1300 0.1250 0.1300 17,000 +0.01(+4.00%)
Dec 09, 2015 0.1250 0.1250 0.1250 0.1250 3,900 -0.01(-3.85%)
Dec 08, 2015 0.1350 0.1350 0.1250 0.1300 61,300 +0.01(+4.00%)
Dec 07, 2015 0.1350 0.1350 0.1250 0.1250 20,300 -0.01(-7.41%)
Dec 04, 2015 0.1250 0.1350 0.1250 0.1350 18,000 +0.02(+12.50%)
Dec 03, 2015 0.1200 0.1200 0.1200 0.1200 109,243 -0.01(-4.00%)
Dec 02, 2015 0.1250 0.1250 0.1250 0.1250 74,000 +0.00(+0.00%)
Dec 01, 2015 0.1250 0.1250 0.1200 0.1250 43,500 +0.00(+0.00%)
Nov 30, 2015 0.1300 0.1300 0.1250 0.1250 69,450 -0.01(-3.85%)
Nov 27, 2015 0.1200 0.1300 0.1200 0.1300 38,000 +0.01(+8.33%)
Nov 26, 2015 0.1250 0.1250 0.1200 0.1200 65,000 -0.01(-4.00%)
Nov 25, 2015 0.1350 0.1350 0.1250 0.1250 51,300 +0.01(+4.17%)
Nov 24, 2015 0.1250 0.1300 0.1200 0.1200 91,500 -0.01(-4.00%)
Nov 23, 2015 0.1250 0.1250 32,500 -0.01(-3.85%)
Nov 20, 2015 0.1400 0.1400 0.1300 0.1300 9,000 -0.01(-7.14%)
Nov 19, 2015 0.1400 0.1400 0.1350 0.1400 85,500 +0.01(+3.70%)
Nov 18, 2015 0.1300 0.1350 0.1300 0.1350 26,500 +0.01(+3.85%)
Nov 17, 2015 0.1300 0.1400 0.1250 0.1300 229,500 +0.00(+0.00%)
Nov 16, 2015 0.1350 0.1350 0.1250 0.1300 27,000 +0.00(+0.00%)
Nov 13, 2015 0.1300 0.1400 0.1250 0.1300 133,224 +0.00(+0.00%)
Nov 12, 2015 0.1250 0.1300 0.1200 0.1300 0 +0.01(+4.00%)
Nov 11, 2015 0.1250 0.1250 0.1250 0.1250 8,500 +0.00(+0.00%)
Nov 10, 2015 0.1300 0.1350 0.1250 0.1250 79,400 -0.01(-3.85%)
Nov 09, 2015 0.1400 0.1400 0.1300 0.1300 36,500 -0.01(-3.70%)
Nov 06, 2015 0.1400 0.1400 0.1350 0.1350 64,500 -0.01(-10.00%)
Nov 05, 2015 0.1400 0.1500 0.1300 0.1500 176,000 +0.00(+0.00%)
Nov 04, 2015 0.1450 0.1500 0.1400 0.1500 43,500 +0.01(+3.45%)
Nov 03, 2015 0.1550 0.1550 0.1400 0.1450 190,200 -0.01(-6.45%)
Nov 02, 2015 0.1500 0.1700 0.1500 0.1550 285,850 +0.01(+3.33%)
Oct 30, 2015 0.1450 0.1500 0.1400 0.1500 132,750 +0.01(+3.45%)
Oct 29, 2015 0.1650 0.1700 0.1450 0.1450 407,950 -0.03(-14.71%)
Oct 28, 2015 0.1650 0.1850 0.1600 0.1700 734,602 +0.01(+3.03%)
Oct 27, 2015 0.1550 0.2000 0.1550 0.1650 2,013,107 +0.04(+26.92%)
Oct 26, 2015 0.1350 0.1400 0.1300 0.1300 183,500 -0.01(-3.70%)
Oct 23, 2015 0.1300 0.1350 0.1300 0.1350 95,500 +0.01(+3.85%)
Oct 22, 2015 0.1300 0.1300 0.1300 0.1300 29,000 +0.00(+0.00%)
Oct 21, 2015 0.1250 0.1350 0.1250 0.1300 53,000 +0.01(+4.00%)
Oct 20, 2015 0.1300 0.1300 0.1250 0.1250 95,400 +0.00(+0.00%)
Oct 19, 2015 0.1250 0.1300 0.1250 0.1250 21,950 -0.01(-3.85%)
Oct 16, 2015 0.1200 0.1350 0.1200 0.1300 132,700 +0.01(+8.33%)
Oct 15, 2015 0.1200 0.1250 0.1150 0.1200 113,700 -0.01(-4.00%)
Oct 14, 2015 0.1150 0.1250 0.1100 0.1250 180,000 +0.01(+8.70%)
Oct 13, 2015 0.1250 0.1300 0.1100 0.1150 280,465 -0.01(-8.00%)
Oct 09, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 08, 2015 0.1100 0.1250 0.1100 0.1200 158,400 +0.00(+4.35%)
Oct 07, 2015 0.1150 0.1150 0.1100 0.1150 79,000 +0.00(+0.00%)
Oct 06, 2015 0.1100 0.1150 0.1100 0.1150 128,556 +0.00(+0.00%)
Oct 05, 2015 0.1200 0.1200 0.1050 0.1150 139,500 -0.00(-4.17%)
Oct 02, 2015 0.1050 0.1200 0.1050 0.1200 167,000 +0.01(+14.29%)
Oct 01, 2015 0.0950 0.1150 0.0950 0.1050 443,500 +0.01(+10.53%)
Sep 30, 2015 0.0950 0.0950 0.0900 0.0950 111,815 +0.00(+0.00%)
Sep 29, 2015 0.0950 0.1000 0.0950 0.0950 22,900 -0.01(-5.00%)
Sep 28, 2015 0.1100 0.1100 0.0950 0.1000 57,600 -0.00(-4.76%)
Sep 25, 2015 0.1000 0.1050 0.1000 0.1050 39,000 +0.00(+0.00%)
Sep 24, 2015 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+5.00%)
Sep 22, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 21, 2015 0.1050 0.1050 0.1050 0.1050 13,700 +0.00(+0.00%)
Sep 18, 2015 0.1100 0.1100 0.1000 0.1050 26,372 -0.01(-4.55%)
Sep 17, 2015 0.1050 0.1100 0.1050 0.1100 71,000 +0.01(+10.00%)
Sep 16, 2015 0.1000 0.1050 0.1000 0.1000 104,500 +0.00(+0.00%)
Sep 15, 2015 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-4.76%)
Sep 14, 2015 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Sep 11, 2015 0.1050 0.1100 0.1050 0.1050 198,700 -0.01(-4.55%)
Sep 10, 2015 0.1050 0.1100 0.1050 0.1100 8,000 +0.01(+4.76%)
Sep 09, 2015 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Sep 08, 2015 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Sep 04, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 03, 2015 0.1050 0.1150 0.1000 0.1150 94,627 +0.01(+4.55%)
Sep 02, 2015 0.1100 0.1100 0.1100 0.1100 68,500 +0.01(+10.00%)
Sep 01, 2015 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Aug 28, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Aug 27, 2015 0.1150 0.1150 0.1100 0.1150 39,950 +0.01(+4.55%)
Aug 26, 2015 0.1100 0.1100 0.1100 0.1100 110,800 +0.00(+0.00%)
Aug 25, 2015 0.1050 0.1150 0.1050 0.1100 16,195 +0.00(+0.00%)
Aug 24, 2015 0.1150 0.1150 0.1050 0.1100 98,555 +0.00(+0.00%)
Aug 21, 2015 0.1150 0.1150 0.1100 0.1100 5,410 -0.01(-4.35%)
Aug 20, 2015 0.1200 0.1200 0.1050 0.1150 159,330 -0.00(-4.17%)
Aug 19, 2015 0.1200 0.1200 0.1150 0.1200 62,500 +0.01(+9.09%)
Aug 18, 2015 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Aug 17, 2015 0.1100 0.1150 0.1100 0.1150 37,500 +0.00(+0.00%)
Aug 14, 2015 0.1100 0.1150 0.1100 0.1150 126,500 +0.00(+0.00%)
Aug 13, 2015 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-4.17%)
Aug 12, 2015 0.1200 0.1200 0.1200 0.1200 101,336 +0.00(+4.35%)
Aug 11, 2015 0.1200 0.1200 0.1150 0.1150 102,500 +0.01(+4.55%)
Aug 10, 2015 0.1150 0.1200 0.1100 0.1100 37,000 -0.01(-4.35%)
Aug 07, 2015 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Aug 06, 2015 0.1100 0.1100 0.1100 0.1100 52,400 +0.00(+0.00%)
Aug 05, 2015 0.1100 0.1100 0.1100 0.1100 16,500 +0.00(+0.00%)
Aug 04, 2015 0.1100 0.1200 0.1100 0.1100 146,500 -0.01(-8.33%)
Jul 31, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 30, 2015 0.1200 0.1200 0.1100 0.1100 100,500 -0.01(-4.35%)
Jul 29, 2015 0.1100 0.1150 0.1100 0.1150 67,945 -0.00(-4.17%)
Jul 28, 2015 0.1200 0.1200 0.1100 0.1200 21,500 +0.00(+0.00%)
Jul 27, 2015 0.1250 0.1250 0.1200 0.1200 71,000 +0.00(+0.00%)
Jul 24, 2015 0.1200 0.1250 0.1200 0.1200 233,800 +0.00(+0.00%)
Jul 23, 2015 0.1100 0.1250 0.1100 0.1200 11,500 +0.01(+14.29%)
Jul 22, 2015 0.1050 0.1100 0.1050 0.1050 32,100 +0.00(+0.00%)
Jul 21, 2015 0.1050 0.1050 0.1050 0.1050 21,000 -0.01(-8.70%)
Jul 20, 2015 0.1050 0.1150 0.1050 0.1150 195,380 +0.01(+4.55%)
Jul 17, 2015 0.1200 0.1200 0.1100 0.1100 69,694 -0.01(-8.33%)
Jul 16, 2015 0.1150 0.1200 0.1100 0.1200 70,384 +0.00(+0.00%)
Jul 14, 2015 0.1200 0.1200 0.1200 221 +0.00(+4.35%)
Jul 13, 2015 0.1200 0.1250 0.1150 0.1150 62,000 -0.00(-4.17%)
Jul 10, 2015 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Jul 09, 2015 0.1150 0.1200 0.1150 0.1200 21,000 +0.00(+0.00%)
Jul 08, 2015 0.1200 0.1300 0.1200 0.1200 51,500 -0.01(-7.69%)
Jul 07, 2015 0.1250 0.1300 0.1250 0.1300 27,711 +0.01(+4.00%)
Jul 06, 2015 0.1250 0.1250 0.1250 0.1250 6,500 +0.00(+0.00%)
Jul 03, 2015 0.1300 0.1300 0.1200 0.1250 33,750 +0.00(+0.00%)
Jul 02, 2015 0.1250 0.1400 0.1250 0.1250 171,600 +0.01(+4.17%)
Jun 30, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2015 0.1200 0.1250 0.1200 0.1200 96,000 -0.01(-4.00%)
Jun 26, 2015 0.1300 0.1300 0.1200 0.1250 69,000 +0.00(+0.00%)
Jun 25, 2015 0.1250 0.1300 0.1250 0.1250 43,960 +0.01(+4.17%)
Jun 24, 2015 0.1300 0.1300 0.1200 0.1200 156,500 -0.01(-7.69%)
Jun 23, 2015 0.1300 0.1350 0.1250 0.1300 93,200 +0.00(+0.00%)
Jun 22, 2015 0.1400 0.1400 0.1300 0.1300 100,170 -0.01(-7.14%)
Jun 19, 2015 0.1400 0.1400 0.1350 0.1400 123,000 -0.00(-3.45%)
Jun 18, 2015 0.1400 0.1450 0.1400 0.1450 50,200 +0.01(+7.41%)
Jun 17, 2015 0.1400 0.1400 0.1350 0.1350 144,714 -0.01(-3.57%)
Jun 16, 2015 0.1450 0.1450 0.1350 0.1400 137,000 +0.00(+0.00%)
Jun 15, 2015 0.1450 0.1450 0.1400 0.1400 111,000 +0.01(+3.70%)
Jun 12, 2015 0.1400 0.1400 0.1350 0.1350 102,700 +0.00(+0.00%)
Jun 11, 2015 0.1400 0.1450 0.1300 0.1350 173,650 -0.01(-10.00%)
Jun 10, 2015 0.1550 0.1550 0.1350 0.1500 82,900 -0.01(-3.23%)
Jun 09, 2015 0.1500 0.1550 0.1500 0.1550 25,000 +0.00(+0.00%)
Jun 08, 2015 0.1500 0.1550 0.1500 0.1550 39,500 +0.01(+3.33%)
Jun 05, 2015 0.1500 0.1550 0.1500 0.1500 194,915 -0.01(-6.25%)
Jun 04, 2015 0.1600 0.1600 0.1550 0.1600 128,500 +0.00(+0.00%)
Jun 03, 2015 0.1600 0.1600 0.1600 0.1600 82,000 -0.01(-3.03%)
Jun 02, 2015 0.1650 0.1700 0.1650 0.1650 123,500 +0.00(+0.00%)
Jun 01, 2015 0.1600 0.1650 0.1600 0.1650 56,500 +0.01(+3.13%)
May 29, 2015 0.1600 0.1600 0.1550 0.1600 70,500 +0.00(+0.00%)
May 28, 2015 0.1600 0.1600 0.1600 0.1600 82,000 +0.00(+0.00%)
May 27, 2015 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.23%)
May 26, 2015 0.1650 0.1650 0.1550 0.1550 99,500 -0.01(-3.13%)
May 25, 2015 0.1650 0.1700 0.1600 0.1600 80,000 -0.01(-5.88%)
May 22, 2015 0.1600 0.1700 0.1550 0.1700 296,500 +0.02(+9.68%)
May 21, 2015 0.1600 0.1600 0.1500 0.1550 132,600 -0.01(-3.13%)
May 20, 2015 0.1700 0.1700 0.1450 0.1600 171,100 -0.01(-5.88%)
May 19, 2015 0.1750 0.1800 0.1650 0.1700 364,540 +0.00(+0.00%)
May 15, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 14, 2015 0.1700 0.1850 0.1700 0.1750 280,250 +0.01(+6.06%)
May 13, 2015 0.1700 0.1700 0.1650 0.1650 133,200 +0.00(+0.00%)
May 12, 2015 0.1500 0.1850 0.1500 0.1650 191,000 +0.01(+6.45%)
May 11, 2015 0.1600 0.1600 0.1500 0.1550 167,924 -0.01(-3.13%)
May 08, 2015 0.1550 0.1600 0.1500 0.1600 202,900 +0.01(+3.23%)
May 07, 2015 0.1400 0.1550 0.1400 0.1550 301,000 +0.01(+6.90%)
May 06, 2015 0.1500 0.1600 0.1400 0.1450 415,750 -0.01(-3.33%)
May 05, 2015 0.1400 0.1550 0.1350 0.1500 517,742 +0.01(+7.14%)
May 04, 2015 0.1550 0.1600 0.1400 0.1400 681,242 -0.02(-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.