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

MELKIOR RESOURCES (TSV: MKR )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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 0.1250 0.1250 0.1200 0.1200 20,100 -0.01(-7.69%)
Apr 29, 2009 0.1450 0.1500 0.1300 0.1300 25,000 -0.01(-7.14%)
Apr 28, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 27, 2009 0.1300 0.1400 0.1300 0.1400 25,000 +0.01(+7.69%)
Apr 24, 2009 0.1250 0.1300 0.1200 0.1300 81,500 -0.01(-3.70%)
Apr 23, 2009 0.1350 0.1350 0.1250 0.1350 60,000 +0.02(+12.50%)
Apr 22, 2009 0.1400 0.1400 0.1200 0.1200 234,700 -0.02(-11.11%)
Apr 21, 2009 0.1450 0.1450 0.1350 0.1350 3,000 -0.01(-10.00%)
Apr 20, 2009 0.1450 0.1500 0.1450 0.1500 37,500 +0.01(+7.14%)
Apr 17, 2009 0.1400 0.1400 0.1350 0.1400 92,000 +0.00(+0.00%)
Apr 16, 2009 0.1500 0.1550 0.1400 0.1400 97,000 -0.01(-9.68%)
Apr 15, 2009 0.1600 0.1700 0.1550 0.1550 112,500 -0.01(-3.13%)
Apr 14, 2009 0.1800 0.2000 0.1600 0.1600 273,500 -0.01(-5.88%)
Apr 13, 2009 0.1550 0.1800 0.1550 0.1700 123,120 +0.02(+9.68%)
Apr 09, 2009 0.1500 0.1750 0.1500 0.1550 499,726 +0.00(+0.00%)
Apr 08, 2009 0.1350 0.1600 0.1150 0.1550 643,000 +0.02(+19.23%)
Apr 07, 2009 0.1250 0.1400 0.1250 0.1300 73,350 -0.01(-7.14%)
Apr 06, 2009 0.1250 0.1400 0.1250 0.1400 31,625 +0.01(+7.69%)
Apr 03, 2009 0.1350 0.1500 0.1250 0.1300 32,000 +0.00(+0.00%)
Apr 02, 2009 0.1500 0.1500 0.1200 0.1300 186,000 -0.01(-7.14%)
Apr 01, 2009 0.1400 0.1650 0.1250 0.1400 283,800 +0.02(+12.00%)
Mar 31, 2009 0.1200 0.1350 0.1100 0.1250 238,500 +0.01(+4.17%)
Mar 30, 2009 0.1100 0.1200 0.1100 0.1200 137,000 +0.02(+20.00%)
Mar 26, 2009 0.1050 0.1050 0.1000 0.1000 109,000 -0.00(-4.76%)
Mar 25, 2009 0.1100 0.1100 0.1050 0.1050 38,500 -0.01(-4.55%)
Mar 24, 2009 0.1250 0.1250 0.1100 0.1100 86,500 -0.01(-4.35%)
Mar 23, 2009 0.1250 0.1250 0.1150 0.1150 33,000 +0.00(+0.00%)
Mar 20, 2009 0.1300 0.1300 0.1150 0.1150 167,000 -0.01(-8.00%)
Mar 19, 2009 0.1350 0.1350 0.1250 0.1250 111,000 +0.01(+8.70%)
Mar 18, 2009 0.1150 0.1350 0.1100 0.1150 144,000 +0.00(+0.00%)
Mar 17, 2009 0.1200 0.1200 0.1150 0.1150 10,500 -0.00(-4.17%)
Mar 16, 2009 0.1500 0.1500 0.1150 0.1200 461,300 -0.03(-20.00%)
Mar 13, 2009 0.1200 0.2000 0.1200 0.1500 548,500 +0.04(+42.86%)
Mar 12, 2009 0.0900 0.1050 0.0900 0.1050 79,500 +0.01(+16.67%)
Mar 11, 2009 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Mar 10, 2009 0.0850 0.0950 0.0850 0.0900 80,000 -0.01(-5.26%)
Mar 09, 2009 0.0850 0.0950 0.0850 0.0950 35,500 +0.01(+5.56%)
Mar 06, 2009 0.0800 0.0950 0.0750 0.0900 56,000 -0.01(-10.00%)
Mar 05, 2009 0.0900 0.1000 0.0900 0.1000 30,500 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.1000 0.0750 0.1000 258,100 +0.01(+17.65%)
Mar 02, 2009 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Feb 27, 2009 0.0850 0.0850 0.0800 0.0800 130,000 -0.01(-11.11%)
Feb 26, 2009 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Feb 25, 2009 0.0850 0.1000 0.0850 0.1000 8,500 +0.01(+11.11%)
Feb 24, 2009 0.1000 0.1000 0.0900 0.0900 118,000 +0.00(+5.88%)
Feb 23, 2009 0.0800 0.1000 0.0800 0.0850 177,776 +0.01(+6.25%)
Feb 20, 2009 0.0750 0.0800 0.0750 0.0800 100,000 -0.01(-5.88%)
Feb 19, 2009 0.0750 0.0850 0.0750 0.0850 130,000 +0.01(+21.43%)
Feb 18, 2009 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Feb 17, 2009 0.0750 0.0750 0.0750 0.0750 87,000 -0.01(-6.25%)
Feb 13, 2009 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Feb 12, 2009 0.0750 0.0800 0.0750 0.0800 103,000 +0.00(+0.00%)
Feb 11, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 10, 2009 0.0700 0.0850 0.0700 0.0800 67,000 +0.01(+14.29%)
Feb 09, 2009 0.0750 0.0750 0.0700 0.0700 59,809 -0.02(-26.32%)
Feb 06, 2009 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+11.76%)
Feb 05, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+21.43%)
Feb 04, 2009 0.0750 0.0750 0.0700 0.0700 40,000 -0.01(-17.65%)
Feb 03, 2009 0.0750 0.0850 0.0700 0.0850 34,900 +0.01(+6.25%)
Feb 02, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2009 0.0850 0.0850 0.0700 0.0800 55,000 +0.01(+14.29%)
Jan 29, 2009 0.0900 0.0900 0.0700 0.0700 50,000 -0.01(-17.65%)
Jan 28, 2009 0.0800 0.0950 0.0800 0.0850 75,000 +0.01(+6.25%)
Jan 27, 2009 0.0750 0.0900 0.0750 0.0800 44,500 -0.01(-11.11%)
Jan 26, 2009 0.0700 0.0900 0.0700 0.0900 184,050 +0.03(+50.00%)
Jan 23, 2009 0.0650 0.0650 0.0600 0.0600 15,060 -0.01(-7.69%)
Jan 22, 2009 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jan 21, 2009 0.0650 0.0700 0.0650 0.0700 12,000 -0.00(-6.67%)
Jan 20, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 19, 2009 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 16, 2009 0.0700 0.0750 0.0700 0.0750 17,164 +0.00(+0.00%)
Jan 15, 2009 0.0700 0.0750 0.0700 0.0750 27,500 +0.00(+0.00%)
Jan 14, 2009 0.0700 0.0800 0.0700 0.0750 3,406,000 +0.01(+15.38%)
Jan 13, 2009 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 12, 2009 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jan 09, 2009 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Jan 08, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Jan 07, 2009 0.0700 0.0700 0.0650 0.0650 107,000 -0.01(-7.14%)
Jan 06, 2009 0.0650 0.0700 0.0650 0.0700 54,569 +0.00(+0.00%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 15,950 +0.00(+0.00%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.27%)
Jan 01, 2009 0.0600 0.0600 0.0550 0.0550 0 +0.00(+0.00%)
Dec 31, 2008 0.0600 0.0600 0.0550 0.0550 71,000 +0.00(+0.00%)
Dec 30, 2008 0.0550 0.0550 0.0550 0.0550 24,164 -0.00(-8.33%)
Dec 29, 2008 0.0550 0.0600 0.0550 0.0600 62,000 +0.00(+9.09%)
Dec 24, 2008 0.0500 0.0550 0.0450 0.0550 29,000 +0.00(+10.00%)
Dec 23, 2008 0.0500 0.0550 0.0500 0.0500 44,000 +0.00(+0.00%)
Dec 22, 2008 0.0600 0.0650 0.0450 0.0500 603,000 -0.01(-16.67%)
Dec 19, 2008 0.0600 0.0650 0.0600 0.0600 222,050 -0.01(-7.69%)
Dec 18, 2008 0.0750 0.0750 0.0650 0.0650 188,000 -0.01(-13.33%)
Dec 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0800 0.0700 0.0750 29,500 +0.00(+0.00%)
Dec 15, 2008 0.0600 0.0750 0.0600 0.0750 70,000 +0.00(+7.14%)
Dec 12, 2008 0.0600 0.0700 0.0600 0.0700 90,000 +0.02(+40.00%)
Dec 11, 2008 0.0500 0.0600 0.0450 0.0500 186,000 -0.00(-9.09%)
Dec 10, 2008 0.0500 0.0550 0.0450 0.0550 240,000 +0.01(+22.22%)
Dec 09, 2008 0.0500 0.0550 0.0450 0.0450 74,300 -0.01(-10.00%)
Dec 08, 2008 0.0500 0.0550 0.0500 0.0500 201,000 +0.00(+0.00%)
Dec 05, 2008 0.0550 0.0550 0.0500 0.0500 35,000 +0.00(+0.00%)
Dec 04, 2008 0.0450 0.0550 0.0450 0.0500 3,461,000 +0.01(+11.11%)
Dec 03, 2008 0.0550 0.0550 0.0450 0.0450 5,000 -0.01(-10.00%)
Dec 02, 2008 0.0500 0.0500 0.0500 0.0500 21,425 +0.00(+0.00%)
Dec 01, 2008 0.0550 0.0550 0.0500 0.0500 161,579 +0.00(+0.00%)
Nov 28, 2008 0.0500 0.0500 0.0500 0.0500 109,000 +0.01(+11.11%)
Nov 27, 2008 0.0450 0.0500 0.0450 0.0450 240,000 +0.00(+12.50%)
Nov 26, 2008 0.0500 0.0500 0.0400 0.0400 25,000 -0.01(-20.00%)
Nov 25, 2008 0.0500 0.0500 0.0400 0.0500 206,000 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0500 0.0450 0.0500 355,000 +0.00(+0.00%)
Nov 21, 2008 0.0500 0.0500 0.0450 0.0500 126,000 +0.00(+0.00%)
Nov 20, 2008 0.0500 0.0500 0.0400 0.0500 200,500 -0.00(-9.09%)
Nov 19, 2008 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Nov 18, 2008 0.0600 0.0600 0.0500 0.0500 437,000 -0.00(-9.09%)
Nov 17, 2008 0.0600 0.0600 0.0550 0.0550 61,000 -0.01(-15.38%)
Nov 14, 2008 0.0650 0.0650 0.0650 0.0650 6,600 +0.01(+8.33%)
Nov 13, 2008 0.0650 0.0650 0.0600 0.0600 74,565 +0.00(+0.00%)
Nov 12, 2008 0.0650 0.0650 0.0600 0.0600 7,000 -0.01(-7.69%)
Nov 11, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Nov 10, 2008 0.0650 0.0650 0.0650 0.0650 57,000 -0.01(-13.33%)
Nov 07, 2008 0.0800 0.0800 0.0750 0.0750 11,500 +0.00(+0.00%)
Nov 06, 2008 0.0750 0.0750 0.0750 0.0750 78,000 +0.00(+0.00%)
Nov 05, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Nov 04, 2008 0.0900 0.0900 0.0750 0.0750 46,000 -0.01(-11.76%)
Nov 03, 2008 0.0800 0.0850 0.0800 0.0850 31,000 +0.01(+13.33%)
Oct 31, 2008 0.0800 0.0800 0.0750 0.0750 32,200 +0.00(+7.14%)
Oct 30, 2008 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Oct 29, 2008 0.0650 0.0700 0.0650 0.0700 14,000 +0.02(+27.27%)
Oct 28, 2008 0.0600 0.0600 0.0550 0.0550 48,000 -0.01(-15.38%)
Oct 27, 2008 0.0600 0.0650 0.0600 0.0650 48,500 +0.00(+0.00%)
Oct 24, 2008 0.0700 0.0750 0.0650 0.0650 107,500 -0.01(-7.14%)
Oct 23, 2008 0.0750 0.0750 0.0700 0.0700 141,000 -0.00(-6.67%)
Oct 22, 2008 0.0750 0.0750 0.0700 0.0750 108,500 +0.00(+0.00%)
Oct 21, 2008 0.0850 0.0850 0.0750 0.0750 88,000 -0.01(-6.25%)
Oct 20, 2008 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Oct 17, 2008 0.0750 0.0800 0.0750 0.0750 37,520 -0.01(-6.25%)
Oct 16, 2008 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 15, 2008 0.0800 0.0800 0.0800 0.0800 500 -0.02(-20.00%)
Oct 14, 2008 0.0750 0.1000 0.0600 0.1000 74,000 +0.04(+66.67%)
Oct 10, 2008 0.0750 0.0750 0.0600 0.0600 115,000 -0.02(-25.00%)
Oct 09, 2008 0.0750 0.0850 0.0750 0.0800 145,500 +0.01(+14.29%)
Oct 08, 2008 0.0700 0.0700 0.0600 0.0700 44,500 +0.01(+7.69%)
Oct 07, 2008 0.0700 0.0700 0.0500 0.0650 684,455 -0.01(-7.14%)
Oct 06, 2008 0.0900 0.0900 0.0700 0.0700 263,000 -0.02(-22.22%)
Oct 03, 2008 0.0750 0.0900 0.0750 0.0900 16,400 +0.01(+20.00%)
Oct 02, 2008 0.0900 0.0900 0.0750 0.0750 77,500 -0.01(-16.67%)
Oct 01, 2008 0.1000 0.1050 0.0900 0.0900 75,000 -0.01(-5.26%)
Sep 30, 2008 0.0900 0.1050 0.0900 0.0950 139,000 +0.01(+11.76%)
Sep 29, 2008 0.1000 0.1000 0.0850 0.0850 235,000 -0.00(-5.56%)
Sep 26, 2008 0.1100 0.1100 0.0900 0.0900 317,700 -0.03(-25.00%)
Sep 25, 2008 0.1200 0.1200 0.1100 0.1200 24,000 +0.00(+0.00%)
Sep 24, 2008 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Sep 23, 2008 0.1250 0.1250 0.1250 0.1250 7,000 +0.01(+13.64%)
Sep 22, 2008 0.1400 0.1400 0.1100 0.1100 41,428 -0.01(-4.35%)
Sep 19, 2008 0.1150 0.1150 0 -0.00(-4.17%)
Sep 18, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 17, 2008 0.1200 0.1250 0.1100 0.1200 274,500 +0.00(+0.00%)
Sep 16, 2008 0.1250 0.1250 0.1200 0.1200 9,000 -0.01(-7.69%)
Sep 15, 2008 0.1300 0.1300 0.1300 0.1300 3,350 -0.01(-3.70%)
Sep 12, 2008 0.1300 0.1350 0.1300 0.1350 112,500 +0.01(+8.00%)
Sep 11, 2008 0.1300 0.1300 0.1250 0.1250 78,000 -0.01(-3.85%)
Sep 10, 2008 0.1300 0.1350 0.1300 0.1300 75,000 +0.00(+0.00%)
Sep 09, 2008 0.1400 0.1500 0.1300 0.1300 63,000 -0.02(-13.33%)
Sep 08, 2008 0.1500 0.1500 0.1500 0.1500 920 +0.01(+3.45%)
Sep 05, 2008 0.1400 0.1500 0.1400 0.1450 128,000 +0.00(+3.57%)
Sep 04, 2008 0.1500 0.1500 0.1400 0.1400 6,792 -0.01(-6.67%)
Sep 03, 2008 0.1500 0.1500 0.1500 0.1500 13,000 -0.02(-9.09%)
Sep 02, 2008 0.1500 0.1650 0.1450 0.1650 27,000 +0.01(+6.45%)
Aug 29, 2008 0.1500 0.1550 0.1500 0.1550 30,461 +0.01(+3.33%)
Aug 28, 2008 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Aug 27, 2008 0.1400 0.1550 0.1300 0.1550 135,500 +0.01(+3.33%)
Aug 26, 2008 0.1450 0.1500 0.1200 0.1500 55,164 -0.01(-6.25%)
Aug 25, 2008 0.1650 0.1650 0.1600 0.1600 10,000 -0.01(-3.03%)
Aug 22, 2008 0.1750 0.1750 0.1650 0.1650 9,000 -0.01(-2.94%)
Aug 21, 2008 0.1800 0.1850 0.1700 0.1700 17,000 -0.01(-5.56%)
Aug 20, 2008 0.1600 0.1800 0.1600 0.1800 31,000 +0.02(+12.50%)
Aug 19, 2008 0.1900 0.1900 0.1600 0.1600 28,735 -0.01(-5.88%)
Aug 18, 2008 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Aug 15, 2008 0.1700 0.1750 0.1700 0.1750 10,000 +0.01(+9.37%)
Aug 14, 2008 0.1700 0.1750 0.1600 0.1600 124,000 -0.01(-5.88%)
Aug 13, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 12, 2008 0.1800 0.1800 0.1700 0.1700 7,000 -0.01(-5.56%)
Aug 11, 2008 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 08, 2008 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-7.69%)
Aug 07, 2008 0.1800 0.1950 0.1800 0.1950 89,900 +0.02(+8.33%)
Aug 06, 2008 0.1750 0.1900 0.1750 0.1800 61,200 -0.01(-5.26%)
Aug 05, 2008 0.1800 0.1900 0.1800 0.1900 18,500 +0.00(+0.00%)
Aug 04, 2008 0.1700 0.1900 0.1700 0.1900 5,500 +0.00(+0.00%)
Aug 01, 2008 0.1700 0.1900 0.1700 0.1900 5,500 +0.00(+0.00%)
Jul 31, 2008 0.1800 0.1900 0.1650 0.1900 108,500 +0.01(+5.56%)
Jul 30, 2008 0.1900 0.1900 0.1800 0.1800 10,100 -0.02(-10.00%)
Jul 29, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2008 0.2000 0.2000 0.1900 0.2000 9,773 +0.02(+8.11%)
Jul 25, 2008 0.1850 0.1850 0.1850 0.1850 10,500 -0.01(-2.63%)
Jul 24, 2008 0.2000 0.2000 0.1900 0.1900 28,000 -0.01(-5.00%)
Jul 23, 2008 0.1800 0.2000 0.1800 0.2000 5,500 +0.02(+11.11%)
Jul 22, 2008 0.1850 0.1900 0.1800 0.1800 49,900 +0.00(+0.00%)
Jul 21, 2008 0.1900 0.1900 0.1750 0.1800 39,500 +0.00(+0.00%)
Jul 18, 2008 0.1900 0.1900 0.1800 0.1800 40,500 +0.00(+0.00%)
Jul 17, 2008 0.1850 0.2000 0.1800 0.1800 187,500 +0.00(+0.00%)
Jul 16, 2008 0.1850 0.1900 0.1800 0.1800 151,000 -0.02(-7.69%)
Jul 15, 2008 0.2100 0.2100 0.1950 0.1950 7,500 -0.04(-15.22%)
Jul 14, 2008 0.1950 0.2300 0.1900 0.2300 72,750 +0.03(+15.00%)
Jul 11, 2008 0.2050 0.2050 0.2000 0.2000 96,750 -0.00(-2.44%)
Jul 10, 2008 0.2250 0.2250 0.2050 0.2050 48,700 -0.03(-10.87%)
Jul 09, 2008 0.2300 0.2300 0.2300 0.2300 500 -0.02(-8.00%)
Jul 08, 2008 0.2450 0.2500 0.2450 0.2500 14,000 +0.02(+11.11%)
Jul 07, 2008 0.2250 0.2250 0.2250 0.2250 11,500 -0.01(-2.17%)
Jul 04, 2008 0.2300 0.2300 0.2300 0.2300 2,173 +0.00(+0.00%)
Jul 03, 2008 0.2300 0.2600 0.2300 0.2300 38,500 -0.03(-11.54%)
Jul 02, 2008 0.2600 0.2600 0.2600 0.2600 51,500 +0.01(+1.96%)
Jul 01, 2008 0.2500 0.2550 0.2250 0.2550 154,500 +0.00(+0.00%)
Jun 30, 2008 0.2500 0.2550 0.2250 0.2550 154,500 +0.01(+2.00%)
Jun 27, 2008 0.2700 0.2700 0.2500 0.2500 159,800 -0.04(-13.79%)
Jun 26, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 25, 2008 0.2900 0.2900 0.2900 0.2900 20,000 +0.02(+7.41%)
Jun 24, 2008 0.2900 0.2900 0.2700 0.2700 9,022 +0.00(+0.00%)
Jun 23, 2008 0.2700 0.2700 0.2700 0.2700 43,000 -0.01(-3.57%)
Jun 20, 2008 0.2800 0.2800 0.2700 0.2800 34,000 -0.01(-3.45%)
Jun 19, 2008 0.2900 0.3100 0.2900 0.2900 140,400 -0.01(-3.33%)
Jun 18, 2008 0.3000 0.3200 0.3000 0.3000 117,625 -0.03(-7.69%)
Jun 17, 2008 0.2900 0.3250 0.2900 0.3250 186,409 +0.04(+16.07%)
Jun 16, 2008 0.2850 0.3100 0.2800 0.2800 270,500 -0.00(-1.75%)
Jun 13, 2008 0.3000 0.3000 0.2850 0.2850 107,850 -0.02(-5.00%)
Jun 12, 2008 0.2850 0.3000 0.2800 0.3000 170,450 +0.03(+13.21%)
Jun 11, 2008 0.2350 0.2700 0.2350 0.2650 135,500 +0.01(+3.92%)
Jun 10, 2008 0.2400 0.2550 0.2400 0.2550 148,500 +0.01(+2.00%)
Jun 09, 2008 0.2650 0.2650 0.2450 0.2500 584,595 +0.01(+2.04%)
Jun 06, 2008 0.2500 0.2500 0.2400 0.2450 123,000 +0.01(+2.08%)
Jun 05, 2008 0.2400 0.2500 0.2300 0.2400 307,500 +0.00(+0.00%)
Jun 04, 2008 0.1900 0.2600 0.1900 0.2400 594,440 +0.04(+23.08%)
Jun 03, 2008 0.1800 0.1950 0.1800 0.1950 73,000 +0.01(+2.63%)
Jun 02, 2008 0.1800 0.1900 0.1700 0.1900 111,496 +0.01(+5.56%)
May 30, 2008 0.1900 0.1900 0.1800 0.1800 37,500 -0.01(-5.26%)
May 29, 2008 0.1900 0.1950 0.1900 0.1900 50,200 +0.00(+0.00%)
May 28, 2008 0.1800 0.1900 0.1800 0.1900 159,500 +0.01(+2.70%)
May 27, 2008 0.2000 0.2000 0.1850 0.1850 51,000 -0.01(-2.63%)
May 26, 2008 0.2000 0.2000 0.1850 0.1900 110,000 -0.01(-5.00%)
May 23, 2008 0.2300 0.2300 0.1850 0.2000 527,500 -0.01(-6.98%)
May 22, 2008 0.1700 0.2150 0.1700 0.2150 170,500 +0.04(+19.44%)
May 21, 2008 0.1800 0.1850 0.1800 0.1800 81,040 +0.00(+0.00%)
May 20, 2008 0.1800 0.1950 0.1800 0.1800 98,500 -0.02(-7.69%)
May 19, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.00(+0.00%)
May 16, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.01(+2.63%)
May 15, 2008 0.1850 0.1900 0.1850 0.1900 42,000 -0.01(-5.00%)
May 14, 2008 0.1950 0.2000 0.1950 0.2000 19,000 +0.01(+5.26%)
May 13, 2008 0.1850 0.1900 0.1800 0.1900 18,000 -0.01(-5.00%)
May 12, 2008 0.2000 0.2000 0.1900 0.2000 23,822 +0.00(+0.00%)
May 09, 2008 0.1950 0.2000 0.1950 0.2000 162,500 +0.02(+8.11%)
May 08, 2008 0.1800 0.1950 0.1750 0.1850 34,500 -0.01(-2.63%)
May 07, 2008 0.1950 0.2000 0.1800 0.1900 154,200 +0.00(+0.00%)
May 06, 2008 0.1950 0.2000 0.1800 0.1900 604,500 -0.01(-5.00%)
May 05, 2008 0.1800 0.2000 0.1700 0.2000 482,050 +0.02(+11.11%)
May 02, 2008 0.1600 0.1850 0.1800 0.1800 350,894 +0.02(+16.13%)
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.