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 )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 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, 2010 0.2300 0.2450 0.2250 0.2400 146,300 +0.00(+0.00%)
Apr 29, 2010 0.2300 0.2400 0.2250 0.2400 171,062 +0.01(+4.35%)
Apr 28, 2010 0.2000 0.2300 0.2000 0.2300 1,193,400 +0.03(+12.20%)
Apr 27, 2010 0.2050 0.2050 0.1950 0.2050 621,500 +0.00(+0.00%)
Apr 26, 2010 0.2050 0.2100 0.2000 0.2050 1,116,273 -0.01(-2.38%)
Apr 23, 2010 0.2100 0.2100 0.2000 0.2100 489,099 +0.00(+0.00%)
Apr 22, 2010 0.2350 0.2350 0.2000 0.2100 981,480 -0.02(-10.64%)
Apr 21, 2010 0.2400 0.2400 0.2350 0.2350 58,050 -0.01(-2.08%)
Apr 20, 2010 0.2450 0.2450 0.2400 0.2400 60,100 -0.02(-5.88%)
Apr 19, 2010 0.2450 0.2550 0.2450 0.2550 50,000 +0.02(+6.25%)
Apr 16, 2010 0.2300 0.2400 0.2300 0.2400 43,984 +0.01(+4.35%)
Apr 15, 2010 0.2400 0.2400 0.2300 0.2300 22,000 +0.00(+0.00%)
Apr 14, 2010 0.2500 0.2550 0.2300 0.2300 110,500 -0.01(-4.17%)
Apr 13, 2010 0.2550 0.2550 0.2400 0.2400 48,750 -0.02(-5.88%)
Apr 12, 2010 0.2650 0.2650 0.2550 0.2550 84,500 -0.01(-3.77%)
Apr 09, 2010 0.2700 0.2750 0.2650 0.2650 74,500 -0.02(-5.36%)
Apr 08, 2010 0.2600 0.2800 0.2600 0.2800 186,800 +0.03(+9.80%)
Apr 07, 2010 0.2700 0.2700 0.2550 0.2550 325,000 -0.02(-5.56%)
Apr 06, 2010 0.2200 0.3000 0.2200 0.2700 1,899,260 +0.05(+22.73%)
Apr 05, 2010 0.2200 0.2200 0.2150 0.2200 77,459 -0.01(-2.22%)
Apr 01, 2010 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2010 0.2250 0.2300 0.2200 0.2300 120,345 +0.01(+4.55%)
Mar 30, 2010 0.2200 0.2350 0.2200 0.2200 24,050 -0.01(-6.38%)
Mar 29, 2010 0.2200 0.2350 0.2200 0.2350 78,204 +0.02(+9.30%)
Mar 26, 2010 0.2150 0.2250 0.2150 0.2150 70,950 +0.00(+0.00%)
Mar 25, 2010 0.2300 0.2350 0.2150 0.2150 92,400 -0.01(-4.44%)
Mar 24, 2010 0.2250 0.2350 0.2250 0.2250 79,630 +0.00(+0.00%)
Mar 23, 2010 0.2300 0.2400 0.2250 0.2250 36,500 -0.01(-2.17%)
Mar 22, 2010 0.2300 0.2400 0.2250 0.2300 87,000 -0.01(-4.17%)
Mar 19, 2010 0.2450 0.2450 0.2300 0.2400 90,718 -0.01(-2.04%)
Mar 18, 2010 0.2450 0.2450 0.2300 0.2450 173,700 +0.01(+2.08%)
Mar 17, 2010 0.2400 0.2450 0.2400 0.2400 32,500 -0.01(-2.04%)
Mar 16, 2010 0.2450 0.2450 0.2350 0.2450 47,000 +0.01(+4.26%)
Mar 15, 2010 0.2400 0.2400 0.2350 0.2350 157,192 +0.00(+0.00%)
Mar 12, 2010 0.2300 0.2350 0.2300 0.2350 35,650 +0.00(+0.00%)
Mar 11, 2010 0.2300 0.2350 0.2200 0.2350 45,900 +0.00(+2.17%)
Mar 10, 2010 0.2300 0.2350 0.2300 0.2300 179,000 -0.00(-2.13%)
Mar 09, 2010 0.2300 0.2350 0.2300 0.2350 128,447 +0.00(+2.17%)
Mar 08, 2010 0.2350 0.2400 0.2300 0.2300 98,160 -0.00(-2.13%)
Mar 05, 2010 0.2500 0.2500 0.2350 0.2350 107,500 -0.01(-4.08%)
Mar 04, 2010 0.2400 0.2450 0.2350 0.2450 125,500 +0.01(+6.52%)
Mar 03, 2010 0.2600 0.2600 0.2300 0.2300 408,100 -0.02(-9.80%)
Mar 02, 2010 0.2400 0.2550 0.2400 0.2550 660,750 +0.02(+10.87%)
Mar 01, 2010 0.2550 0.2550 0.2300 0.2300 487,300 -0.03(-11.54%)
Feb 26, 2010 0.2450 0.2700 0.2400 0.2600 433,775 +0.01(+1.96%)
Feb 25, 2010 0.2700 0.2700 0.2500 0.2550 42,810 -0.02(-7.27%)
Feb 24, 2010 0.2750 0.2750 0.2700 0.2750 21,100 +0.01(+1.85%)
Feb 23, 2010 0.2250 0.2700 0.2250 0.2700 179,500 +0.05(+20.00%)
Feb 22, 2010 0.2300 0.2400 0.2200 0.2250 359,949 -0.02(-8.16%)
Feb 19, 2010 0.2450 0.2450 0.2350 0.2450 126,900 +0.00(+0.00%)
Feb 18, 2010 0.2450 0.2500 0.2350 0.2450 85,500 +0.00(+0.00%)
Feb 17, 2010 0.2500 0.2500 0.2450 0.2450 213,790 -0.01(-3.92%)
Feb 16, 2010 0.2650 0.2650 0.2500 0.2550 363,400 -0.02(-5.56%)
Feb 12, 2010 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 11, 2010 0.2650 0.2850 0.2650 0.2650 9,640 +0.00(+0.00%)
Feb 10, 2010 0.2750 0.2800 0.2650 0.2650 45,000 -0.01(-1.85%)
Feb 09, 2010 0.2750 0.2750 0.2600 0.2700 182,000 -0.01(-1.82%)
Feb 08, 2010 0.2750 0.2800 0.2750 0.2750 31,000 -0.01(-1.79%)
Feb 05, 2010 0.2850 0.2850 0.2700 0.2800 146,000 -0.00(-1.75%)
Feb 04, 2010 0.3000 0.3000 0.2850 0.2850 47,000 -0.01(-1.72%)
Feb 03, 2010 0.3000 0.3000 0.2900 0.2900 1,100 -0.01(-1.69%)
Feb 02, 2010 0.3100 0.3100 0.2850 0.2950 39,490 -0.02(-4.84%)
Feb 01, 2010 0.2850 0.3100 0.2800 0.3100 181,500 +0.01(+3.33%)
Jan 29, 2010 0.3000 0.3000 0.3000 0.3000 26,000 +0.02(+5.26%)
Jan 28, 2010 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+0.00%)
Jan 27, 2010 0.3000 0.3100 0.2850 0.2850 68,000 -0.03(-9.52%)
Jan 26, 2010 0.3000 0.3200 0.3000 0.3150 145,000 +0.02(+5.00%)
Jan 25, 2010 0.3250 0.3250 0.3000 0.3000 95,079 -0.03(-9.09%)
Jan 22, 2010 0.3100 0.3300 0.3050 0.3300 143,000 +0.02(+4.76%)
Jan 21, 2010 0.3250 0.3400 0.3150 0.3150 191,500 +0.01(+1.61%)
Jan 20, 2010 0.3200 0.3200 0.3100 0.3100 84,142 -0.02(-4.62%)
Jan 19, 2010 0.3200 0.3250 0.3000 0.3250 204,050 +0.02(+4.84%)
Jan 18, 2010 0.3200 0.3200 0.3050 0.3100 149,830 +0.00(+0.00%)
Jan 15, 2010 0.3200 0.3300 0.3100 0.3100 233,300 -0.01(-3.13%)
Jan 14, 2010 0.3100 0.3300 0.3100 0.3200 307,900 +0.02(+4.92%)
Jan 13, 2010 0.3050 0.3100 0.2950 0.3050 197,800 +0.01(+1.67%)
Jan 12, 2010 0.3200 0.3200 0.2900 0.3000 768,455 -0.04(-11.76%)
Jan 11, 2010 0.3450 0.3450 0.3250 0.3400 339,800 +0.00(+0.00%)
Jan 08, 2010 0.3400 0.3400 0.3250 0.3400 63,100 +0.00(+0.00%)
Jan 07, 2010 0.3200 0.3400 0.3200 0.3400 89,600 +0.02(+4.62%)
Jan 06, 2010 0.3250 0.3300 0.3100 0.3250 142,938 +0.00(+0.00%)
Jan 05, 2010 0.3400 0.3400 0.3250 0.3250 273,685 -0.01(-1.52%)
Jan 04, 2010 0.3300 0.3400 0.3300 0.3300 156,000 -0.01(-2.94%)
Dec 31, 2009 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 30, 2009 0.3300 0.3300 0.3200 0.3200 46,075 -0.01(-1.54%)
Dec 29, 2009 0.3250 0.3250 0.3050 0.3250 75,850 +0.00(+0.00%)
Dec 24, 2009 0.3100 0.3250 0.3100 0.3250 31,500 +0.02(+4.84%)
Dec 23, 2009 0.3200 0.3200 0.3050 0.3100 87,100 +0.00(+0.00%)
Dec 22, 2009 0.3350 0.3400 0.3100 0.3100 369,890 -0.02(-4.62%)
Dec 21, 2009 0.3100 0.3300 0.2950 0.3250 656,300 +0.02(+4.84%)
Dec 18, 2009 0.3000 0.3100 0.3000 0.3100 133,430 +0.01(+1.64%)
Dec 17, 2009 0.3100 0.3150 0.2950 0.3050 101,266 +0.00(+0.00%)
Dec 16, 2009 0.3150 0.3200 0.3050 0.3050 77,164 +0.00(+0.00%)
Dec 15, 2009 0.3000 0.3050 0.2900 0.3050 142,700 +0.00(+0.00%)
Dec 14, 2009 0.3050 0.3050 0.3050 0.3050 11,000 +0.01(+1.67%)
Dec 11, 2009 0.3150 0.3150 0.3000 0.3000 103,000 -0.02(-6.25%)
Dec 10, 2009 0.3150 0.3200 0.3100 0.3200 56,737 -0.01(-3.03%)
Dec 09, 2009 0.3200 0.3300 0.3200 0.3300 11,000 +0.02(+6.45%)
Dec 08, 2009 0.3300 0.3400 0.3100 0.3100 81,100 -0.02(-6.06%)
Dec 07, 2009 0.3350 0.3400 0.3300 0.3300 75,638 -0.01(-2.94%)
Dec 04, 2009 0.3350 0.3500 0.3350 0.3400 121,700 -0.01(-2.86%)
Dec 03, 2009 0.3450 0.3550 0.3350 0.3500 158,080 -0.01(-1.41%)
Dec 02, 2009 0.3550 0.3600 0.3400 0.3550 109,198 +0.01(+1.43%)
Dec 01, 2009 0.3600 0.3700 0.3400 0.3500 381,000 -0.05(-11.39%)
Nov 30, 2009 0.3950 0.4200 0.3600 0.3950 667,870 +0.01(+1.28%)
Nov 27, 2009 0.3250 0.4100 0.3200 0.3900 716,500 +0.04(+11.43%)
Nov 26, 2009 0.3500 0.3500 0.3400 0.3500 29,500 -0.01(-2.78%)
Nov 25, 2009 0.3500 0.3700 0.3500 0.3600 433,184 +0.02(+5.88%)
Nov 24, 2009 0.3400 0.3800 0.3350 0.3400 728,700 -0.01(-2.86%)
Nov 23, 2009 0.3300 0.3600 0.3100 0.3500 1,222,462 +0.05(+16.67%)
Nov 20, 2009 0.3050 0.3150 0.2950 0.3000 155,000 -0.02(-4.76%)
Nov 19, 2009 0.3100 0.3150 0.3000 0.3150 179,500 -0.01(-1.56%)
Nov 18, 2009 0.3100 0.3300 0.3100 0.3200 168,160 +0.00(+0.00%)
Nov 17, 2009 0.3300 0.3300 0.3050 0.3200 92,260 -0.01(-1.54%)
Nov 16, 2009 0.3200 0.3400 0.3100 0.3250 385,950 +0.02(+6.56%)
Nov 13, 2009 0.2650 0.3500 0.2900 0.3050 1,358,645 +0.03(+12.96%)
Nov 12, 2009 0.2400 0.2700 0.2400 0.2700 189,000 +0.04(+14.89%)
Nov 11, 2009 0.2450 0.2500 0.2300 0.2350 80,500 +0.01(+4.44%)
Nov 10, 2009 0.2250 0.2400 0.2250 0.2250 243,000 +0.01(+2.27%)
Nov 09, 2009 0.2250 0.2350 0.2150 0.2200 187,200 -0.01(-2.22%)
Nov 06, 2009 0.2150 0.2300 0.2150 0.2250 99,700 -0.01(-6.25%)
Nov 05, 2009 0.2250 0.2400 0.2200 0.2400 52,700 +0.00(+0.00%)
Nov 04, 2009 0.2400 0.2450 0.2300 0.2400 88,500 +0.01(+6.67%)
Nov 03, 2009 0.2250 0.2250 0.2200 0.2250 4,500 +0.01(+4.65%)
Nov 02, 2009 0.2300 0.2300 0.2150 0.2150 109,000 -0.02(-6.52%)
Oct 30, 2009 0.2400 0.2400 0.2300 0.2300 84,000 -0.01(-4.17%)
Oct 29, 2009 0.2350 0.2400 0.2350 0.2400 118,000 +0.02(+9.09%)
Oct 28, 2009 0.2300 0.2400 0.2200 0.2200 170,500 -0.01(-6.38%)
Oct 27, 2009 0.2350 0.2400 0.2350 0.2350 88,200 -0.01(-4.08%)
Oct 26, 2009 0.2600 0.2600 0.2400 0.2450 60,000 -0.01(-3.92%)
Oct 23, 2009 0.2600 0.2650 0.2500 0.2550 279,900 -0.01(-3.77%)
Oct 22, 2009 0.2550 0.2650 0.2500 0.2650 73,300 -0.01(-1.85%)
Oct 21, 2009 0.2650 0.2700 0.2550 0.2700 234,433 +0.01(+1.89%)
Oct 20, 2009 0.2800 0.2700 0.2650 0.2650 71,500 -0.01(-1.85%)
Oct 19, 2009 0.2850 0.2850 0.2700 0.2700 127,000 -0.01(-1.82%)
Oct 16, 2009 0.2800 0.2900 0.2750 0.2750 191,700 +0.00(+0.00%)
Oct 15, 2009 0.2500 0.2750 0.2500 0.2750 153,000 +0.02(+7.84%)
Oct 14, 2009 0.2550 0.2550 0.2450 0.2550 91,000 -0.01(-3.77%)
Oct 13, 2009 0.2600 0.2650 0.2550 0.2650 72,000 +0.01(+3.92%)
Oct 09, 2009 0.2700 0.2750 0.2550 0.2550 154,503 -0.01(-1.92%)
Oct 08, 2009 0.2650 0.2700 0.2600 0.2600 120,000 +0.00(+0.00%)
Oct 07, 2009 0.2850 0.2950 0.2600 0.2600 125,115 -0.02(-5.45%)
Oct 06, 2009 0.2400 0.2750 0.2400 0.2750 497,100 +0.04(+17.02%)
Oct 05, 2009 0.2350 0.2350 0.2100 0.2350 44,500 +0.00(+2.17%)
Oct 02, 2009 0.2200 0.2350 0.2100 0.2300 225,500 -0.00(-2.13%)
Oct 01, 2009 0.2300 0.2350 0.2250 0.2350 48,500 +0.00(+2.17%)
Sep 30, 2009 0.2200 0.2350 0.2200 0.2300 163,400 +0.01(+2.22%)
Sep 29, 2009 0.2300 0.2450 0.2200 0.2250 268,250 -0.02(-10.00%)
Sep 28, 2009 0.2350 0.2500 0.2300 0.2500 446,000 +0.02(+6.38%)
Sep 25, 2009 0.2300 0.2350 0.2300 0.2350 155,191 -0.01(-2.08%)
Sep 24, 2009 0.2450 0.2500 0.2400 0.2400 168,700 -0.01(-4.00%)
Sep 23, 2009 0.2600 0.2600 0.2500 0.2500 314,500 -0.02(-7.41%)
Sep 22, 2009 0.2900 0.2900 0.2650 0.2700 200,100 -0.02(-8.47%)
Sep 21, 2009 0.2900 0.2950 0.2750 0.2950 142,500 +0.01(+1.72%)
Sep 18, 2009 0.2900 0.2950 0.2900 0.2900 42,108 +0.01(+1.75%)
Sep 17, 2009 0.3000 0.3000 0.2850 0.2850 26,000 -0.02(-5.00%)
Sep 16, 2009 0.3250 0.3250 0.2900 0.3000 91,500 -0.01(-3.23%)
Sep 15, 2009 0.3100 0.3200 0.3050 0.3100 163,500 -0.01(-3.13%)
Sep 14, 2009 0.3000 0.3200 0.3000 0.3200 96,400 +0.03(+10.34%)
Sep 11, 2009 0.3000 0.3200 0.2900 0.2900 148,400 -0.01(-3.33%)
Sep 10, 2009 0.3050 0.3100 0.2900 0.3000 55,920 +0.00(+0.00%)
Sep 09, 2009 0.3300 0.3300 0.3000 0.3000 91,900 -0.03(-9.09%)
Sep 08, 2009 0.3250 0.3400 0.3200 0.3300 219,400 +0.02(+4.76%)
Sep 04, 2009 0.3000 0.3150 0.2950 0.3150 29,000 +0.02(+5.00%)
Sep 03, 2009 0.3000 0.3150 0.2900 0.3000 159,804 +0.01(+3.45%)
Sep 02, 2009 0.2700 0.2950 0.2700 0.2900 62,274 +0.02(+7.41%)
Sep 01, 2009 0.2800 0.3000 0.2700 0.2700 131,700 -0.01(-5.26%)
Aug 31, 2009 0.3400 0.3400 0.2750 0.2850 261,200 -0.05(-13.64%)
Aug 28, 2009 0.3450 0.3450 0.3300 0.3300 17,250 +0.01(+1.54%)
Aug 27, 2009 0.3000 0.3550 0.3000 0.3250 298,200 +0.01(+1.56%)
Aug 26, 2009 0.3000 0.3200 0.2950 0.3200 93,300 +0.02(+6.67%)
Aug 25, 2009 0.3400 0.3400 0.3000 0.3000 224,300 -0.03(-7.69%)
Aug 24, 2009 0.3550 0.3600 0.3200 0.3250 122,400 -0.02(-4.41%)
Aug 21, 2009 0.3500 0.3500 0.3350 0.3400 100,900 +0.01(+3.03%)
Aug 20, 2009 0.3850 0.3900 0.3300 0.3300 154,000 -0.03(-8.33%)
Aug 19, 2009 0.3150 0.3850 0.3150 0.3600 182,500 +0.03(+9.09%)
Aug 18, 2009 0.3100 0.3300 0.2950 0.3300 174,070 +0.02(+4.76%)
Aug 17, 2009 0.3350 0.3350 0.2500 0.3150 361,000 -0.04(-11.27%)
Aug 14, 2009 0.3400 0.3600 0.3400 0.3550 39,500 -0.02(-5.33%)
Aug 13, 2009 0.3500 0.3750 0.3300 0.3750 144,879 +0.02(+4.17%)
Aug 12, 2009 0.3650 0.3700 0.3500 0.3600 68,500 +0.01(+1.41%)
Aug 11, 2009 0.3950 0.3950 0.3500 0.3550 191,830 -0.03(-7.79%)
Aug 10, 2009 0.4000 0.4050 0.3700 0.3850 271,000 -0.02(-6.10%)
Aug 07, 2009 0.4000 0.4100 0.3900 0.4100 118,500 +0.02(+5.13%)
Aug 06, 2009 0.4350 0.4350 0.3900 0.3900 258,355 -0.03(-7.14%)
Aug 05, 2009 0.4400 0.4500 0.3900 0.4200 252,439 +0.00(+0.00%)
Aug 04, 2009 0.4350 0.4450 0.4050 0.4200 743,628 -0.01(-1.18%)
Jul 31, 2009 0.3750 0.4250 0.3750 0.4250 483,400 +0.04(+10.39%)
Jul 30, 2009 0.3800 0.4200 0.3800 0.3850 655,650 +0.01(+2.67%)
Jul 29, 2009 0.3550 0.3800 0.3400 0.3750 493,000 +0.03(+8.70%)
Jul 28, 2009 0.3250 0.3600 0.3200 0.3450 325,400 +0.02(+7.81%)
Jul 27, 2009 0.3100 0.3400 0.3100 0.3200 197,980 +0.01(+3.23%)
Jul 24, 2009 0.3100 0.3200 0.3000 0.3100 122,910 +0.00(+0.00%)
Jul 23, 2009 0.3100 0.3350 0.3050 0.3100 312,450 -0.02(-6.06%)
Jul 22, 2009 0.2700 0.3750 0.2550 0.3300 2,238,800 +0.06(+22.22%)
Jul 21, 2009 0.2700 0.2700 0.2650 0.2700 255,000 +0.00(+0.00%)
Jul 20, 2009 0.2600 0.2700 0.2600 0.2700 72,800 +0.02(+8.00%)
Jul 17, 2009 0.2600 0.2700 0.2500 0.2500 169,300 -0.01(-3.85%)
Jul 16, 2009 0.2650 0.2700 0.2500 0.2600 193,300 +0.01(+4.00%)
Jul 15, 2009 0.2500 0.2800 0.2400 0.2500 797,000 +0.00(+0.00%)
Jul 14, 2009 0.2400 0.2600 0.2350 0.2500 494,900 +0.01(+4.17%)
Jul 13, 2009 0.2350 0.2400 0.2350 0.2400 53,000 -0.01(-4.00%)
Jul 10, 2009 0.2400 0.2500 0.2300 0.2500 209,500 +0.01(+2.04%)
Jul 09, 2009 0.2650 0.2650 0.2450 0.2450 85,400 -0.02(-5.77%)
Jul 08, 2009 0.2900 0.2900 0.2300 0.2600 635,100 -0.03(-10.34%)
Jul 07, 2009 0.2700 0.2900 0.2700 0.2900 233,000 +0.01(+1.75%)
Jul 06, 2009 0.2900 0.2900 0.2600 0.2850 29,000 -0.01(-1.72%)
Jul 03, 2009 0.2900 0.3000 0.2900 0.2900 19,000 -0.01(-1.69%)
Jul 02, 2009 0.2900 0.3000 0.2600 0.2950 612,750 -0.01(-1.67%)
Jun 30, 2009 0.3000 0.3000 0.2850 0.3000 225,720 +0.00(+0.00%)
Jun 29, 2009 0.2750 0.3450 0.2750 0.3000 731,590 +0.03(+11.11%)
Jun 26, 2009 0.2600 0.2800 0.2500 0.2700 435,500 +0.04(+14.89%)
Jun 25, 2009 0.2500 0.2650 0.2350 0.2350 190,000 +0.00(+0.00%)
Jun 24, 2009 0.2400 0.2550 0.2300 0.2350 389,900 +0.03(+17.50%)
Jun 23, 2009 0.2000 0.2000 0.2000 0.2000 29,500 +0.01(+2.56%)
Jun 22, 2009 0.2150 0.2150 0.1950 0.1950 60,000 -0.03(-13.33%)
Jun 19, 2009 0.2250 0.2250 0.2200 0.2250 30,000 +0.00(+0.00%)
Jun 18, 2009 0.2000 0.2250 0.2000 0.2250 24,525 +0.02(+12.50%)
Jun 17, 2009 0.2200 0.2200 0.2000 0.2000 36,000 -0.02(-11.11%)
Jun 16, 2009 0.2350 0.2400 0.2050 0.2250 102,500 -0.01(-6.25%)
Jun 15, 2009 0.2200 0.2400 0.1950 0.2400 82,500 +0.00(+0.00%)
Jun 12, 2009 0.2700 0.2750 0.2350 0.2400 149,770 -0.03(-11.11%)
Jun 11, 2009 0.2300 0.2800 0.2300 0.2700 873,700 +0.06(+28.57%)
Jun 10, 2009 0.1850 0.2100 0.1850 0.2100 247,000 +0.02(+13.51%)
Jun 09, 2009 0.1700 0.1850 0.1700 0.1850 25,000 +0.01(+5.71%)
Jun 08, 2009 0.1800 0.1800 0.1750 0.1750 5,000 -0.02(-7.89%)
Jun 05, 2009 0.1750 0.1900 0.1750 0.1900 15,000 +0.01(+2.70%)
Jun 04, 2009 0.1800 0.2000 0.1800 0.1850 220,500 +0.01(+2.78%)
Jun 03, 2009 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Jun 02, 2009 0.1650 0.1700 0.1600 0.1700 84,300 +0.01(+3.03%)
Jun 01, 2009 0.1650 0.1700 0.1550 0.1650 95,800 +0.01(+6.45%)
May 29, 2009 0.1650 0.1650 0.1550 0.1550 23,900 +0.01(+3.33%)
May 28, 2009 0.1500 0.1500 0.1450 0.1500 15,000 +0.00(+0.00%)
May 27, 2009 0.1600 0.1650 0.1500 0.1500 43,000 +0.00(+0.00%)
May 26, 2009 0.1600 0.1650 0.1500 0.1500 43,000 -0.02(-11.76%)
May 25, 2009 0.1500 0.1700 0.1450 0.1700 12,000 +0.00(+0.00%)
May 22, 2009 0.1500 0.1700 0.1500 0.1700 131,000 +0.03(+21.43%)
May 21, 2009 0.1450 0.1500 0.1400 0.1400 49,350 -0.02(-12.50%)
May 20, 2009 0.1400 0.1650 0.1400 0.1600 218,000 +0.02(+18.52%)
May 19, 2009 0.1300 0.1400 0.1300 0.1350 26,257 +0.00(+0.00%)
May 15, 2009 0.1300 0.1400 0.1300 0.1350 26,257 -0.01(-3.57%)
May 14, 2009 0.1350 0.1400 0.1350 0.1400 26,257 +0.01(+7.69%)
May 13, 2009 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
May 12, 2009 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
May 11, 2009 0.1400 0.1400 0.1350 0.1350 9,300 +0.00(+0.00%)
May 08, 2009 0.1450 0.1450 0.1350 0.1350 83,000 -0.01(-10.00%)
May 07, 2009 0.1400 0.1600 0.1400 0.1500 203,700 +0.02(+15.38%)
May 06, 2009 0.1300 0.1350 0.1300 0.1300 15,000 +0.00(+0.00%)
May 05, 2009 0.1400 0.1400 0.1300 0.1300 52,000 -0.01(-7.14%)
May 04, 2009 0.1350 0.1400 0.1350 0.1400 157,700 +0.01(+7.69%)
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.