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 29, 2011 0.2150 0.2150 0.2150 0.2150 100 +0.01(+7.50%)
Apr 28, 2011 0.2050 0.2050 0.2000 0.2000 20,000 -0.01(-6.98%)
Apr 27, 2011 0.2150 0.2200 0.2150 0.2150 41,000 +0.01(+2.38%)
Apr 26, 2011 0.2200 0.2200 0.2100 0.2100 26,000 +0.01(+2.44%)
Apr 25, 2011 0.2200 0.2150 0.2050 0.2050 120,338 -0.03(-10.87%)
Apr 21, 2011 0.2450 0.2450 0.2200 0.2300 161,351 -0.01(-4.17%)
Apr 20, 2011 0.2450 0.2450 0.2400 0.2400 44,000 -0.01(-4.00%)
Apr 19, 2011 0.2500 0.2500 0.2350 0.2500 67,000 +0.00(+0.00%)
Apr 18, 2011 0.2550 0.2550 0.2500 0.2500 60,515 -0.01(-1.96%)
Apr 15, 2011 0.2500 0.2550 0.2500 0.2550 73,850 +0.01(+4.08%)
Apr 14, 2011 0.2300 0.2450 0.2300 0.2450 133,593 +0.01(+2.08%)
Apr 13, 2011 0.2350 0.2400 0.2350 0.2400 20,500 +0.01(+2.13%)
Apr 12, 2011 0.2300 0.2350 0.2300 0.2350 15,576 -0.01(-2.08%)
Apr 11, 2011 0.2300 0.2400 0.2300 0.2400 109,500 -0.01(-2.04%)
Apr 08, 2011 0.2250 0.2450 0.2250 0.2450 242,590 +0.01(+6.52%)
Apr 07, 2011 0.2250 0.2400 0.2200 0.2300 79,500 -0.01(-4.17%)
Apr 06, 2011 0.2350 0.2400 0.2350 0.2400 36,500 +0.01(+2.13%)
Apr 05, 2011 0.2350 0.2350 0.2350 0.2350 19,113 +0.00(+0.00%)
Apr 04, 2011 0.2300 0.2500 0.2200 0.2350 257,500 +0.00(+2.17%)
Apr 01, 2011 0.2100 0.2450 0.2100 0.2300 583,256 +0.03(+12.20%)
Mar 31, 2011 0.2000 0.2100 0.1950 0.2050 305,700 +0.00(+2.50%)
Mar 30, 2011 0.2100 0.2000 0.2000 0.2000 8,000 -0.00(-2.44%)
Mar 29, 2011 0.2050 0.2050 0.2050 0.2050 32,500 +0.01(+5.13%)
Mar 28, 2011 0.1900 0.1950 0.1900 0.1950 12,000 -0.01(-2.50%)
Mar 25, 2011 0.1950 0.2000 0.1900 0.2000 61,710 +0.01(+5.26%)
Mar 24, 2011 0.1900 0.2000 0.1850 0.1900 326,960 -0.01(-2.56%)
Mar 23, 2011 0.1950 0.1950 0.1900 0.1950 82,000 +0.00(+0.00%)
Mar 22, 2011 0.1950 0.2000 0.1900 0.1950 103,500 +0.01(+5.41%)
Mar 21, 2011 0.1950 0.1950 0.1850 0.1850 84,744 -0.01(-2.63%)
Mar 18, 2011 0.1850 0.1900 0.1800 0.1900 110,175 +0.00(+0.00%)
Mar 17, 2011 0.1900 0.1900 0.1900 0.1900 9,265 +0.00(+0.00%)
Mar 16, 2011 0.1800 0.1900 0.1800 0.1900 101,500 +0.01(+2.70%)
Mar 15, 2011 0.1850 0.1900 0.1800 0.1850 181,986 -0.01(-2.63%)
Mar 14, 2011 0.2000 0.2000 0.1900 0.1900 67,000 -0.01(-2.56%)
Mar 11, 2011 0.1950 0.2000 0.1850 0.1950 1,581,200 -0.01(-2.50%)
Mar 10, 2011 0.2150 0.2150 0.2000 0.2000 178,000 -0.01(-4.76%)
Mar 09, 2011 0.2050 0.2100 0.2050 0.2100 33,200 -0.01(-2.33%)
Mar 08, 2011 0.2100 0.2150 0.1950 0.2150 404,900 +0.01(+2.38%)
Mar 07, 2011 0.2050 0.2100 0.2050 0.2100 141,000 +0.01(+2.44%)
Mar 04, 2011 0.2000 0.2050 0.1950 0.2050 166,515 +0.00(+0.00%)
Mar 03, 2011 0.2000 0.2050 0.2000 0.2050 128,800 +0.00(+2.50%)
Mar 02, 2011 0.2000 0.2050 0.2000 0.2000 135,640 +0.00(+0.00%)
Mar 01, 2011 0.1950 0.2000 0.1900 0.2000 469,500 +0.01(+2.56%)
Feb 28, 2011 0.1900 0.2050 0.1900 0.1950 304,900 +0.01(+2.63%)
Feb 25, 2011 0.1950 0.2000 0.1900 0.1900 211,500 -0.01(-2.56%)
Feb 24, 2011 0.1950 0.1950 0.1950 0.1950 132,536 +0.01(+2.63%)
Feb 23, 2011 0.2050 0.2050 0.1900 0.1900 231,900 -0.01(-5.00%)
Feb 22, 2011 0.2000 0.2150 0.2000 0.2000 888,267 +0.00(+0.00%)
Feb 18, 2011 0.2150 0.2150 0.2000 0.2000 163,824 -0.01(-4.76%)
Feb 17, 2011 0.2150 0.2150 0.2050 0.2100 307,000 +0.00(+0.00%)
Feb 16, 2011 0.2250 0.2250 0.2050 0.2100 191,409 -0.02(-6.67%)
Feb 15, 2011 0.2200 0.2250 0.2200 0.2250 93,000 +0.01(+2.27%)
Feb 14, 2011 0.2100 0.2200 0.2100 0.2200 159,300 +0.02(+7.32%)
Feb 11, 2011 0.2000 0.2200 0.2000 0.2050 140,800 +0.00(+2.50%)
Feb 10, 2011 0.2150 0.2200 0.2000 0.2000 170,100 +0.00(+0.00%)
Feb 09, 2011 0.2200 0.2300 0.2000 0.2000 197,600 -0.02(-9.09%)
Feb 08, 2011 0.2300 0.2350 0.2150 0.2200 107,814 -0.01(-2.22%)
Feb 07, 2011 0.2200 0.2250 0.2200 0.2250 103,500 +0.00(+0.00%)
Feb 04, 2011 0.2200 0.2250 0.2100 0.2250 163,500 +0.02(+7.14%)
Feb 03, 2011 0.2000 0.2200 0.2000 0.2100 186,400 +0.01(+5.00%)
Feb 02, 2011 0.2200 0.2300 0.1850 0.2000 534,400 -0.02(-9.09%)
Feb 01, 2011 0.2550 0.2550 0.2200 0.2200 322,640 -0.04(-13.73%)
Jan 31, 2011 0.2450 0.2600 0.2300 0.2550 341,000 +0.01(+4.08%)
Jan 28, 2011 0.2600 0.2600 0.2450 0.2450 187,987 -0.01(-2.00%)
Jan 27, 2011 0.2550 0.2600 0.2500 0.2500 75,737 -0.01(-3.85%)
Jan 26, 2011 0.2500 0.2600 0.2500 0.2600 177,200 +0.02(+6.12%)
Jan 25, 2011 0.2750 0.2750 0.2450 0.2450 351,400 -0.03(-9.26%)
Jan 24, 2011 0.2800 0.2800 0.2600 0.2700 228,100 -0.01(-3.57%)
Jan 21, 2011 0.2750 0.2800 0.2700 0.2800 231,800 +0.01(+3.70%)
Jan 20, 2011 0.2850 0.2850 0.2600 0.2700 442,000 -0.01(-5.26%)
Jan 19, 2011 0.2900 0.3000 0.2800 0.2850 139,525 -0.02(-5.00%)
Jan 18, 2011 0.3000 0.3000 0.3000 0.3000 68,863 +0.01(+3.45%)
Jan 17, 2011 0.2900 0.2900 0.2800 0.2900 60,722 +0.01(+3.57%)
Jan 14, 2011 0.3000 0.3000 0.2750 0.2800 156,500 -0.01(-3.45%)
Jan 13, 2011 0.2900 0.3000 0.2900 0.2900 61,100 +0.00(+0.00%)
Jan 12, 2011 0.2900 0.3000 0.2900 0.2900 141,950 -0.01(-3.33%)
Jan 11, 2011 0.3050 0.3100 0.2900 0.3000 153,300 +0.00(+0.00%)
Jan 10, 2011 0.3000 0.3000 0.3000 0.3000 15,000 +0.02(+5.26%)
Jan 07, 2011 0.3000 0.3000 0.2850 0.2850 77,400 -0.01(-3.39%)
Jan 06, 2011 0.3300 0.3300 0.2950 0.2950 588,610 -0.05(-13.24%)
Jan 05, 2011 0.3250 0.3400 0.3200 0.3400 458,800 +0.01(+3.03%)
Jan 04, 2011 0.3100 0.3300 0.3050 0.3300 279,100 +0.02(+6.45%)
Dec 31, 2010 0.3050 0.3250 0.3050 0.3100 263,663 +0.01(+1.64%)
Dec 30, 2010 0.2900 0.3150 0.2900 0.3050 530,258 +0.02(+5.17%)
Dec 29, 2010 0.2800 0.2900 0.2700 0.2900 344,247 +0.01(+3.57%)
Dec 24, 2010 0.2550 0.2800 0.2550 0.2800 176,000 +0.03(+12.00%)
Dec 23, 2010 0.2750 0.2750 0.2500 0.2500 300,500 -0.01(-1.96%)
Dec 22, 2010 0.2550 0.2650 0.2550 0.2550 158,690 +0.00(+0.00%)
Dec 21, 2010 0.2850 0.2850 0.2500 0.2550 197,990 -0.03(-10.53%)
Dec 20, 2010 0.3000 0.3000 0.2700 0.2850 329,418 -0.02(-5.00%)
Dec 17, 2010 0.2900 0.3000 0.2900 0.3000 296,867 +0.01(+1.69%)
Dec 16, 2010 0.2850 0.2950 0.2800 0.2950 109,434 +0.00(+0.00%)
Dec 15, 2010 0.2850 0.2950 0.2800 0.2950 80,000 +0.01(+3.51%)
Dec 14, 2010 0.3000 0.3000 0.2850 0.2850 93,284 -0.02(-5.00%)
Dec 13, 2010 0.3000 0.3100 0.2950 0.3000 227,350 +0.00(+0.00%)
Dec 10, 2010 0.2800 0.3000 0.2800 0.3000 153,130 +0.00(+0.00%)
Dec 09, 2010 0.2850 0.3000 0.2850 0.3000 240,903 +0.00(+0.00%)
Dec 08, 2010 0.2800 0.3400 0.2800 0.3000 992,050 +0.02(+9.09%)
Dec 07, 2010 0.2800 0.2850 0.2750 0.2750 130,608 -0.01(-3.51%)
Dec 06, 2010 0.2950 0.2950 0.2800 0.2850 51,500 +0.00(+0.00%)
Dec 03, 2010 0.2800 0.2950 0.2800 0.2850 358,500 +0.00(+0.00%)
Dec 02, 2010 0.2800 0.2850 0.2800 0.2850 42,400 +0.00(+1.79%)
Dec 01, 2010 0.2800 0.2800 0.2700 0.2800 79,000 +0.00(+0.00%)
Nov 30, 2010 0.2800 0.2900 0.2800 0.2800 86,540 -0.02(-6.67%)
Nov 29, 2010 0.2650 0.3000 0.2650 0.3000 326,847 +0.02(+7.14%)
Nov 26, 2010 0.2750 0.2800 0.2700 0.2800 89,600 +0.00(+0.00%)
Nov 25, 2010 0.2800 0.2800 0.2750 0.2800 55,500 -0.00(-1.75%)
Nov 24, 2010 0.2800 0.2900 0.2750 0.2850 293,625 +0.02(+9.62%)
Nov 23, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 22, 2010 0.2600 0.2650 0.2600 0.2600 63,000 -0.01(-1.89%)
Nov 19, 2010 0.2600 0.2650 0.2450 0.2650 172,020 +0.01(+3.92%)
Nov 18, 2010 0.2500 0.2550 0.2500 0.2550 98,990 +0.01(+4.08%)
Nov 17, 2010 0.2600 0.2600 0.2400 0.2450 96,764 +0.01(+2.08%)
Nov 16, 2010 0.2500 0.2500 0.2400 0.2400 40,000 -0.01(-4.00%)
Nov 15, 2010 0.2750 0.2750 0.2450 0.2500 308,800 -0.02(-7.41%)
Nov 12, 2010 0.2750 0.2750 0.2650 0.2700 57,100 -0.01(-3.57%)
Nov 11, 2010 0.2700 0.2800 0.2600 0.2800 92,900 +0.00(+0.00%)
Nov 10, 2010 0.2700 0.2800 0.2600 0.2800 199,850 +0.01(+3.70%)
Nov 09, 2010 0.2700 0.2700 0.2600 0.2700 145,650 +0.00(+0.00%)
Nov 08, 2010 0.2750 0.2800 0.2700 0.2700 87,000 -0.01(-1.82%)
Nov 05, 2010 0.2600 0.2800 0.2600 0.2750 73,082 -0.01(-5.17%)
Nov 04, 2010 0.2450 0.2900 0.2450 0.2900 568,027 +0.04(+16.00%)
Nov 03, 2010 0.2500 0.2500 0.2450 0.2500 54,500 +0.01(+2.04%)
Nov 02, 2010 0.2500 0.2500 0.2450 0.2450 111,500 +0.00(+0.00%)
Nov 01, 2010 0.2500 0.2500 0.2400 0.2450 213,000 +0.00(+0.00%)
Oct 29, 2010 0.2450 0.2500 0.2450 0.2450 332,900 +0.01(+2.08%)
Oct 28, 2010 0.2350 0.2400 0.2350 0.2400 90,500 +0.01(+2.13%)
Oct 27, 2010 0.2450 0.2450 0.2350 0.2350 25,000 -0.01(-4.08%)
Oct 25, 2010 0.2400 0.2450 0.2400 0.2450 15,100 +0.01(+4.26%)
Oct 22, 2010 0.2450 0.2450 0.2350 0.2350 120,200 -0.01(-2.08%)
Oct 21, 2010 0.2500 0.2500 0.2400 0.2400 94,600 -0.01(-2.04%)
Oct 20, 2010 0.2500 0.2500 0.2400 0.2450 97,423 +0.00(+0.00%)
Oct 19, 2010 0.2500 0.2500 0.2400 0.2450 299,000 -0.01(-2.00%)
Oct 18, 2010 0.2600 0.2600 0.2400 0.2500 147,500 +0.01(+4.17%)
Oct 15, 2010 0.2450 0.2450 0.2400 0.2400 104,000 -0.01(-4.00%)
Oct 14, 2010 0.2550 0.2700 0.2500 0.2500 25,000 +0.00(+0.00%)
Oct 13, 2010 0.2650 0.2650 0.2500 0.2500 214,000 -0.02(-5.66%)
Oct 12, 2010 0.2650 0.2800 0.2650 0.2650 89,500 -0.01(-1.85%)
Oct 08, 2010 0.2750 0.2750 0.2700 0.2700 29,100 +0.01(+1.89%)
Oct 07, 2010 0.2900 0.2900 0.2600 0.2650 162,000 -0.02(-8.62%)
Oct 06, 2010 0.2700 0.3000 0.2600 0.2900 501,500 +0.02(+9.43%)
Oct 05, 2010 0.2450 0.2650 0.2450 0.2650 241,000 +0.04(+15.22%)
Oct 04, 2010 0.2300 0.2450 0.2300 0.2300 66,500 -0.01(-4.17%)
Oct 01, 2010 0.2400 0.2500 0.2250 0.2400 281,280 +0.01(+2.13%)
Sep 30, 2010 0.1900 0.2600 0.1900 0.2350 1,198,151 +0.03(+17.50%)
Sep 29, 2010 0.1950 0.2000 0.1850 0.2000 168,300 +0.01(+2.56%)
Sep 28, 2010 0.1900 0.1950 0.1900 0.1950 60,500 +0.01(+5.41%)
Sep 27, 2010 0.2000 0.2100 0.1850 0.1850 140,000 -0.02(-7.50%)
Sep 24, 2010 0.1900 0.2000 0.1850 0.2000 167,000 +0.02(+8.11%)
Sep 23, 2010 0.2000 0.2000 0.1800 0.1850 188,500 -0.02(-7.50%)
Sep 22, 2010 0.2000 0.2100 0.2000 0.2000 454,000 -0.00(-2.44%)
Sep 21, 2010 0.2050 0.2050 0.2000 0.2050 85,000 +0.00(+0.00%)
Sep 20, 2010 0.2100 0.2100 0.2000 0.2050 188,000 +0.00(+0.00%)
Sep 17, 2010 0.2150 0.2150 0.2050 0.2050 179,500 -0.02(-6.82%)
Sep 15, 2010 0.2250 0.2300 0.2200 0.2200 25,000 -0.01(-2.22%)
Sep 14, 2010 0.2250 0.2300 0.2200 0.2250 78,000 -0.01(-2.17%)
Sep 13, 2010 0.2300 0.2300 0.2200 0.2300 20,300 +0.01(+2.22%)
Sep 10, 2010 0.2400 0.2400 0.2250 0.2250 48,150 -0.01(-6.25%)
Sep 09, 2010 0.2200 0.2400 0.2200 0.2400 40,160 +0.02(+9.09%)
Sep 08, 2010 0.2350 0.2350 0.2200 0.2200 32,500 +0.00(+0.00%)
Sep 07, 2010 0.2200 0.2300 0.2100 0.2200 99,000 -0.01(-2.22%)
Sep 03, 2010 0.2250 0.2350 0.2200 0.2250 63,961 +0.00(+0.00%)
Sep 02, 2010 0.2150 0.2250 0.2150 0.2250 17,500 +0.01(+4.65%)
Sep 01, 2010 0.2200 0.2250 0.2150 0.2150 38,000 +0.00(+0.00%)
Aug 31, 2010 0.2200 0.2250 0.2100 0.2150 102,173 +0.01(+2.38%)
Aug 30, 2010 0.2200 0.2200 0.2100 0.2100 10,000 -0.01(-4.55%)
Aug 27, 2010 0.2000 0.2250 0.2000 0.2200 222,900 +0.02(+10.00%)
Aug 26, 2010 0.1950 0.2000 0.1900 0.2000 248,700 +0.01(+5.26%)
Aug 25, 2010 0.1850 0.1900 0.1800 0.1900 17,250 -0.01(-5.00%)
Aug 24, 2010 0.1900 0.2000 0.1900 0.2000 10,100 +0.00(+0.00%)
Aug 23, 2010 0.1900 0.2000 0.1900 0.2000 14,000 +0.00(+0.00%)
Aug 20, 2010 0.2000 0.2000 0.1850 0.2000 152,682 -0.01(-4.76%)
Aug 19, 2010 0.2150 0.2150 0.1900 0.2100 77,960 +0.00(+0.00%)
Aug 18, 2010 0.2100 0.2100 0.2100 0.2100 9,000 +0.01(+2.44%)
Aug 17, 2010 0.2000 0.2150 0.1900 0.2050 102,000 -0.01(-2.38%)
Aug 16, 2010 0.2000 0.2150 0.2000 0.2100 314,000 +0.01(+7.69%)
Aug 13, 2010 0.1750 0.2000 0.1750 0.1950 258,378 +0.02(+8.33%)
Aug 12, 2010 0.1850 0.1850 0.1750 0.1800 103,050 -0.01(-2.70%)
Aug 11, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 10, 2010 0.1750 0.1850 0.1750 0.1850 36,000 +0.01(+2.78%)
Aug 09, 2010 0.1800 0.1850 0.1800 0.1800 24,000 +0.01(+2.86%)
Aug 06, 2010 0.1800 0.1800 0.1750 0.1750 80,100 -0.02(-7.89%)
Aug 05, 2010 0.1800 0.1950 0.1800 0.1900 82,900 +0.01(+5.56%)
Aug 04, 2010 0.1850 0.1900 0.1700 0.1800 101,000 -0.02(-7.69%)
Aug 03, 2010 0.1750 0.1950 0.1750 0.1950 87,264 +0.02(+11.43%)
Jul 30, 2010 0.1700 0.1750 0.1650 0.1750 156,800 +0.00(+2.94%)
Jul 29, 2010 0.1700 0.1750 0.1700 0.1700 70,500 +0.00(+0.00%)
Jul 28, 2010 0.1700 0.1700 0.1700 0.1700 200,000 +0.00(+0.00%)
Jul 27, 2010 0.1700 0.1700 0.1650 0.1700 33,500 -0.00(-2.86%)
Jul 26, 2010 0.1800 0.1800 0.1750 0.1750 16,500 -0.01(-2.78%)
Jul 23, 2010 0.1850 0.1900 0.1800 0.1800 131,000 +0.00(+0.00%)
Jul 22, 2010 0.1750 0.1800 0.1750 0.1800 68,300 +0.01(+5.88%)
Jul 21, 2010 0.1700 0.1700 0.1650 0.1700 146,200 -0.00(-2.86%)
Jul 20, 2010 0.1700 0.1750 0.1650 0.1750 162,900 +0.00(+0.00%)
Jul 19, 2010 0.1750 0.1800 0.1750 0.1750 12,300 -0.01(-2.78%)
Jul 16, 2010 0.2050 0.2050 0.1800 0.1800 105,300 -0.02(-7.69%)
Jul 15, 2010 0.2100 0.2150 0.1950 0.1950 83,000 -0.02(-9.30%)
Jul 14, 2010 0.1750 0.2150 0.1750 0.2150 249,386 +0.04(+22.86%)
Jul 13, 2010 0.1550 0.1850 0.1550 0.1750 238,525 +0.02(+16.67%)
Jul 12, 2010 0.1600 0.1650 0.1500 0.1500 101,500 -0.01(-6.25%)
Jul 09, 2010 0.1450 0.1650 0.1450 0.1600 493,000 +0.01(+6.67%)
Jul 08, 2010 0.1600 0.1600 0.1500 0.1500 238,500 -0.01(-3.23%)
Jul 07, 2010 0.1650 0.1650 0.1550 0.1550 214,900 -0.01(-6.06%)
Jul 06, 2010 0.1800 0.1800 0.1650 0.1650 53,000 -0.02(-10.81%)
Jul 02, 2010 0.1800 0.1850 0.1800 0.1850 40,000 +0.00(+0.00%)
Jun 30, 2010 0.1800 0.1850 0.1800 0.1850 30,000 -0.01(-5.13%)
Jun 29, 2010 0.1800 0.1950 0.1700 0.1950 233,100 +0.02(+14.71%)
Jun 25, 2010 0.1750 0.1750 0.1650 0.1700 179,150 +0.01(+3.03%)
Jun 24, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 23, 2010 0.1650 0.1650 0.1650 0.1650 400 -0.01(-2.94%)
Jun 22, 2010 0.1750 0.1750 0.1700 0.1700 42,500 -0.01(-5.56%)
Jun 21, 2010 0.1700 0.1800 0.1700 0.1800 28,200 +0.01(+2.86%)
Jun 18, 2010 0.1800 0.1800 0.1650 0.1750 71,000 -0.01(-2.78%)
Jun 17, 2010 0.1800 0.1800 0.1800 0.1800 20,700 +0.00(+0.00%)
Jun 16, 2010 0.1850 0.1850 0.1800 0.1800 47,961 +0.00(+0.00%)
Jun 15, 2010 0.1850 0.1850 0.1800 0.1800 40,000 -0.02(-7.69%)
Jun 14, 2010 0.1800 0.1950 0.1800 0.1950 32,000 +0.02(+11.43%)
Jun 11, 2010 0.1950 0.1950 0.1750 0.1750 89,000 -0.03(-12.50%)
Jun 10, 2010 0.1900 0.2000 0.1900 0.2000 33,000 +0.01(+5.26%)
Jun 09, 2010 0.1700 0.1950 0.1650 0.1900 257,500 +0.01(+5.56%)
Jun 08, 2010 0.1900 0.1900 0.1550 0.1800 142,500 +0.00(+0.00%)
Jun 07, 2010 0.1850 0.1850 0.1750 0.1800 198,500 -0.01(-2.70%)
Jun 04, 2010 0.1950 0.1950 0.1850 0.1850 17,000 -0.01(-5.13%)
Jun 03, 2010 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jun 02, 2010 0.1900 0.2000 0.1900 0.1950 34,000 -0.01(-2.50%)
Jun 01, 2010 0.1900 0.2000 0.1850 0.2000 235,500 +0.00(+0.00%)
May 31, 2010 0.2100 0.2100 0.1900 0.2000 46,000 +0.00(+0.00%)
May 28, 2010 0.2150 0.2150 0.2000 0.2000 27,477 -0.01(-6.98%)
May 27, 2010 0.2100 0.2200 0.2100 0.2150 140,700 +0.02(+13.16%)
May 26, 2010 0.1950 0.2050 0.1900 0.1900 35,000 +0.00(+0.00%)
May 25, 2010 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
May 21, 2010 0.1800 0.2000 0.1800 0.2000 37,000 +0.01(+5.26%)
May 20, 2010 0.2150 0.2050 0.1900 0.1900 443,500 -0.01(-7.32%)
May 19, 2010 0.2000 0.2100 0.2000 0.2050 108,500 -0.01(-2.38%)
May 18, 2010 0.2100 0.2150 0.2050 0.2100 190,000 +0.01(+2.44%)
May 17, 2010 0.2050 0.2100 0.2050 0.2050 53,327 -0.01(-2.38%)
May 14, 2010 0.2100 0.2200 0.2100 0.2100 284,061 -0.01(-4.55%)
May 13, 2010 0.2000 0.2200 0.2000 0.2200 424,000 +0.02(+10.00%)
May 12, 2010 0.2050 0.2100 0.2000 0.2000 26,000 -0.00(-2.44%)
May 11, 2010 0.1900 0.2050 0.1900 0.2050 247,400 +0.00(+2.50%)
May 10, 2010 0.2000 0.2100 0.2000 0.2000 48,200 +0.00(+0.00%)
May 07, 2010 0.2200 0.2200 0.1950 0.2000 125,350 -0.01(-4.76%)
May 06, 2010 0.2250 0.2250 0.2050 0.2100 74,000 -0.01(-2.33%)
May 05, 2010 0.2250 0.2200 0.2150 0.2150 139,500 -0.02(-8.51%)
May 04, 2010 0.2300 0.2450 0.2300 0.2350 45,000 -0.01(-4.08%)
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.