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

Cavitation Technologies Inc (OP: CVAT )

0.0119 +0.0006 (+5.31%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 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 28, 2023 0.0215 0.0219 0.0204 0.0219 187,677 +0.00(+2.34%)
Apr 27, 2023 0.0215 0.0217 0.0214 0.0214 291,975 -0.00(-10.08%)
Apr 26, 2023 0.0212 0.0259 0.0210 0.0238 321,000 -0.00(-6.67%)
Apr 25, 2023 0.0255 0.0260 0.0224 0.0255 386,372 +0.00(+0.00%)
Apr 24, 2023 0.0205 0.0255 0.0200 0.0255 203,283 +0.01(+25.62%)
Apr 21, 2023 0.0195 0.0205 0.0193 0.0203 110,200 +0.00(+4.10%)
Apr 20, 2023 0.0171 0.0195 0.0171 0.0195 137,110 +0.00(+5.98%)
Apr 19, 2023 0.0145 0.0200 0.0143 0.0184 175,775 +0.00(+26.90%)
Apr 18, 2023 0.0125 0.0145 0.0125 0.0145 416,460 +0.00(+3.57%)
Apr 17, 2023 0.0140 0.0140 0.0125 0.0140 128,314 +0.00(+0.00%)
Apr 14, 2023 0.0139 0.0140 0.0137 0.0140 195,000 +0.00(+1.45%)
Apr 13, 2023 0.0138 0.0139 0.0134 0.0138 12,230 +0.00(+4.55%)
Apr 12, 2023 0.0139 0.0139 0.0127 0.0132 257,600 -0.00(-0.75%)
Apr 11, 2023 0.0140 0.0140 0.0115 0.0133 203,900 -0.00(-1.48%)
Apr 10, 2023 0.0131 0.0135 0.0126 0.0135 35,800 +0.00(+3.05%)
Apr 06, 2023 0.0103 0.0135 0.0092 0.0131 1,228,953 +0.00(+24.76%)
Apr 05, 2023 0.0124 0.0124 0.0103 0.0105 277,525 -0.00(-9.48%)
Apr 04, 2023 0.0113 0.0122 0.0109 0.0116 130,500 +0.00(+4.50%)
Apr 03, 2023 0.0124 0.0130 0.0110 0.0111 470,521 -0.00(-10.48%)
Mar 31, 2023 0.0130 0.0130 0.0116 0.0124 105,400 -0.00(-11.43%)
Mar 30, 2023 0.0131 0.0140 0.0130 0.0140 107,220 +0.00(+0.00%)
Mar 29, 2023 0.0140 0.0140 0.0135 0.0140 102,100 +0.00(+3.70%)
Mar 28, 2023 0.0115 0.0140 0.0115 0.0135 793,005 +0.00(+12.50%)
Mar 27, 2023 0.0137 0.0149 0.0095 0.0120 1,682,948 -0.00(-17.81%)
Mar 24, 2023 0.0134 0.0151 0.0130 0.0146 57,650 +0.00(+5.80%)
Mar 23, 2023 0.0129 0.0141 0.0129 0.0138 152,900 -0.00(-0.72%)
Mar 22, 2023 0.0145 0.0152 0.0129 0.0139 102,350 -0.00(-6.08%)
Mar 21, 2023 0.0143 0.0158 0.0130 0.0148 380,100 -0.00(-6.92%)
Mar 20, 2023 0.0160 0.0160 0.0159 0.0159 140,100 -0.00(-3.64%)
Mar 17, 2023 0.0165 0.0165 0.0151 0.0165 404,300 +0.00(+10.00%)
Mar 16, 2023 0.0147 0.0158 0.0147 0.0150 117,900 +0.00(+0.00%)
Mar 15, 2023 0.0158 0.0158 0.0112 0.0150 210,318 -0.00(-5.06%)
Mar 14, 2023 0.0156 0.0158 0.0111 0.0158 602,787 +0.00(+7.48%)
Mar 13, 2023 0.0120 0.0155 0.0120 0.0147 49,700 -0.00(-6.37%)
Mar 10, 2023 0.0157 0.0158 0.0148 0.0157 5,305 +0.00(+1.29%)
Mar 09, 2023 0.0130 0.0160 0.0106 0.0155 500,534 +0.00(+19.23%)
Mar 08, 2023 0.0128 0.0130 0.0126 0.0130 179,144 +0.00(+0.00%)
Mar 07, 2023 0.0156 0.0175 0.0120 0.0130 452,755 -0.00(-23.53%)
Mar 06, 2023 0.0190 0.0202 0.0170 0.0170 329,400 -0.00(-2.86%)
Mar 03, 2023 0.0152 0.0180 0.0152 0.0175 83,225 +0.00(+2.94%)
Mar 02, 2023 0.0170 0.0170 0.0161 0.0170 42,100 -0.00(-10.53%)
Mar 01, 2023 0.0190 0.0190 0.0190 0.0190 100 +0.00(+18.01%)
Feb 28, 2023 0.0161 0.0161 0.0160 0.0161 111,160 +0.00(+0.62%)
Feb 27, 2023 0.0158 0.0160 0.0158 0.0160 32,500 +0.00(+0.00%)
Feb 24, 2023 0.0161 0.0161 0.0160 0.0160 121,230 -0.00(-3.03%)
Feb 23, 2023 0.0165 0.0165 0.0165 0.0165 600 +0.00(+0.00%)
Feb 22, 2023 0.0165 0.0165 0.0165 0.0165 4,000 -0.00(-2.94%)
Feb 21, 2023 0.0175 0.0190 0.0170 0.0170 90,100 -0.00(-2.86%)
Feb 17, 2023 0.0190 0.0190 0.0175 0.0175 55,000 +0.00(+0.00%)
Feb 16, 2023 0.0208 0.0208 0.0175 0.0175 77,710 +0.00(+2.94%)
Feb 15, 2023 0.0150 0.0210 0.0150 0.0170 144,000 +0.00(+0.00%)
Feb 14, 2023 0.0170 0.0170 0.0130 0.0170 142,800 +0.00(+0.00%)
Feb 13, 2023 0.0150 0.0170 0.0126 0.0170 29,900 +0.00(+13.33%)
Feb 10, 2023 0.0170 0.0170 0.0150 0.0150 11,100 -0.00(-11.76%)
Feb 09, 2023 0.0170 0.0180 0.0161 0.0170 38,100 -0.00(-5.56%)
Feb 08, 2023 0.0210 0.0210 0.0170 0.0180 15,704 -0.00(-10.00%)
Feb 07, 2023 0.0200 0.0200 0.0200 0.0200 3,138 +0.00(+5.26%)
Feb 06, 2023 0.0190 0.0190 0.0185 0.0190 21,204 -0.00(-4.52%)
Feb 03, 2023 0.0190 0.0220 0.0181 0.0199 39,977 -0.00(-0.50%)
Feb 02, 2023 0.0200 0.0200 0.0170 0.0200 95,298 +0.00(+0.00%)
Feb 01, 2023 0.0210 0.0210 0.0161 0.0200 414,260 +0.00(+11.11%)
Jan 31, 2023 0.0235 0.0235 0.0162 0.0180 399,550 +0.00(+0.00%)
Jan 30, 2023 0.0181 0.0181 0.0167 0.0180 155,292 -0.01(-23.40%)
Jan 27, 2023 0.0245 0.0245 0.0230 0.0235 27,800 +0.00(+17.50%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0225 0.0168 0.0200 306,858 -0.00(-13.04%)
Jan 24, 2023 0.0224 0.0230 0.0224 0.0230 300 +0.00(+8.49%)
Jan 23, 2023 0.0172 0.0212 0.0172 0.0212 27,201 +0.00(+0.00%)
Jan 20, 2023 0.0199 0.0220 0.0199 0.0212 130,500 +0.00(+6.53%)
Jan 19, 2023 0.0190 0.0199 0.0177 0.0199 55,100 -0.00(-0.50%)
Jan 18, 2023 0.0193 0.0200 0.0193 0.0200 40,100 +0.00(+0.00%)
Jan 17, 2023 0.0201 0.0224 0.0193 0.0200 71,495 -0.00(-10.71%)
Jan 13, 2023 0.0195 0.0224 0.0195 0.0224 86,477 +0.00(+14.87%)
Jan 12, 2023 0.0190 0.0195 0.0190 0.0195 50,750 -0.00(-7.14%)
Jan 11, 2023 0.0200 0.0210 0.0177 0.0210 13,340 +0.00(+5.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Jan 09, 2023 0.0185 0.0200 0.0185 0.0200 18,100 +0.00(+0.00%)
Jan 06, 2023 0.0205 0.0213 0.0190 0.0200 94,000 -0.00(-9.09%)
Jan 05, 2023 0.0206 0.0220 0.0206 0.0220 19,200 -0.00(-4.35%)
Jan 04, 2023 0.0223 0.0250 0.0172 0.0230 167,700 -0.00(-8.00%)
Jan 03, 2023 0.0249 0.0250 0.0225 0.0250 395,320 +0.00(+0.40%)
Dec 30, 2022 0.0200 0.0249 0.0200 0.0249 142,894 +0.00(+8.73%)
Dec 29, 2022 0.0151 0.0258 0.0151 0.0229 1,770,792 +0.00(+21.16%)
Dec 28, 2022 0.0152 0.0189 0.0150 0.0189 1,111,418 +0.00(+24.34%)
Dec 27, 2022 0.0199 0.0199 0.0152 0.0152 490,004 -0.00(-10.59%)
Dec 23, 2022 0.0111 0.0200 0.0111 0.0170 791,299 +0.00(+6.25%)
Dec 22, 2022 0.0151 0.0199 0.0151 0.0160 627,717 -0.00(-18.37%)
Dec 21, 2022 0.0199 0.0199 0.0175 0.0196 55,455 -0.00(-1.51%)
Dec 20, 2022 0.0165 0.0200 0.0151 0.0199 559,249 +0.00(+18.45%)
Dec 19, 2022 0.0180 0.0200 0.0168 0.0168 213,815 -0.00(-11.58%)
Dec 16, 2022 0.0188 0.0200 0.0185 0.0190 175,100 -0.00(-2.56%)
Dec 15, 2022 0.0181 0.0200 0.0180 0.0195 175,500 -0.00(-2.50%)
Dec 14, 2022 0.0205 0.0223 0.0185 0.0200 168,300 -0.00(-4.76%)
Dec 13, 2022 0.0247 0.0249 0.0193 0.0210 289,479 -0.00(-4.55%)
Dec 12, 2022 0.0250 0.0250 0.0216 0.0220 168,400 -0.01(-18.82%)
Dec 09, 2022 0.0299 0.0299 0.0271 0.0271 20,100 -0.00(-9.36%)
Dec 08, 2022 0.0299 0.0299 0.0233 0.0299 95,100 -0.00(-0.33%)
Dec 07, 2022 0.0284 0.0300 0.0191 0.0300 110,670 +0.01(+57.07%)
Dec 06, 2022 0.0271 0.0295 0.0180 0.0191 639,500 -0.01(-32.51%)
Dec 05, 2022 0.0230 0.0300 0.0191 0.0283 954,210 +0.00(+9.69%)
Dec 02, 2022 0.0240 0.0274 0.0230 0.0258 280,463 -0.00(-12.54%)
Dec 01, 2022 0.0278 0.0295 0.0231 0.0295 108,075 +0.00(+18.00%)
Nov 30, 2022 0.0250 0.0250 0.0228 0.0250 125,100 +0.00(+10.62%)
Nov 29, 2022 0.0265 0.0265 0.0220 0.0226 823,144 -0.00(-14.39%)
Nov 28, 2022 0.0300 0.0300 0.0264 0.0264 1,874 -0.01(-22.35%)
Nov 25, 2022 0.0340 0.0340 0.0340 0.0340 100 +0.00(+0.00%)
Nov 23, 2022 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+13.33%)
Nov 22, 2022 0.0340 0.0340 0.0296 0.0300 34,900 -0.00(-11.76%)
Nov 18, 2022 0.0340 0 +0.00(+6.25%)
Nov 17, 2022 0.0285 0.0320 0.0262 0.0320 110,813 +0.00(+7.02%)
Nov 16, 2022 0.0300 0.0320 0.0266 0.0299 160,200 +0.00(+0.00%)
Nov 15, 2022 0.0299 0.0299 0.0299 0.0299 55,003 +0.00(+12.83%)
Nov 14, 2022 0.0340 0.0343 0.0265 0.0265 262,211 -0.01(-19.70%)
Nov 11, 2022 0.0340 0.0345 0.0300 0.0330 257,700 +0.00(+10.00%)
Nov 10, 2022 0.0255 0.0300 0.0251 0.0300 422,334 +0.00(+6.38%)
Nov 09, 2022 0.0266 0.0282 0.0249 0.0282 117,380 -0.00(-5.05%)
Nov 08, 2022 0.0299 0.0300 0.0266 0.0297 291,100 -0.00(-1.00%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 157,330 +0.00(+0.00%)
Nov 04, 2022 0.0299 0.0300 0.0267 0.0300 18,950 +0.00(+0.00%)
Nov 03, 2022 0.0281 0.0300 0.0281 0.0300 80,100 +0.00(+2.74%)
Nov 02, 2022 0.0300 0.0310 0.0290 0.0292 403,800 +0.00(+3.55%)
Nov 01, 2022 0.0266 0.0300 0.0266 0.0282 197,556 -0.00(-6.00%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 20,226 +0.00(+0.00%)
Oct 28, 2022 0.0299 0.0300 0.0261 0.0300 232,300 +0.00(+0.33%)
Oct 27, 2022 0.0293 0.0300 0.0221 0.0299 32,400 +0.00(+0.00%)
Oct 26, 2022 0.0271 0.0300 0.0271 0.0299 135,000 +0.00(+6.79%)
Oct 25, 2022 0.0260 0.0299 0.0251 0.0280 246,112 +0.00(+13.82%)
Oct 24, 2022 0.0251 0.0275 0.0246 0.0246 933,795 -0.01(-17.73%)
Oct 21, 2022 0.0299 0.0299 0.0299 0.0299 500 +0.00(+0.34%)
Oct 20, 2022 0.0299 0.0299 0.0246 0.0298 43,250 +0.00(+4.20%)
Oct 19, 2022 0.0270 0.0300 0.0250 0.0286 387,561 -0.00(-3.05%)
Oct 18, 2022 0.0294 0.0295 0.0249 0.0295 428,625 +0.00(+17.53%)
Oct 17, 2022 0.0240 0.0251 0.0202 0.0251 757,681 +0.00(+4.58%)
Oct 14, 2022 0.0282 0.0282 0.0200 0.0240 312,623 -0.00(-15.79%)
Oct 13, 2022 0.0304 0.0304 0.0280 0.0285 170,800 +0.00(+11.76%)
Oct 12, 2022 0.0299 0.0337 0.0234 0.0255 377,225 -0.00(-5.56%)
Oct 11, 2022 0.0270 0.0290 0.0260 0.0270 404,100 -0.00(-9.70%)
Oct 10, 2022 0.0356 0.0356 0.0242 0.0299 432,678 -0.01(-14.57%)
Oct 07, 2022 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+2.94%)
Oct 06, 2022 0.0355 0.0370 0.0340 0.0340 74,740 -0.00(-8.11%)
Oct 05, 2022 0.0370 0.0370 0.0370 0.0370 50,000 +0.00(+2.78%)
Oct 04, 2022 0.0345 0.0360 0.0345 0.0360 252,550 +0.00(+4.35%)
Oct 03, 2022 0.0345 0.0345 0.0345 0.0345 15,000 +0.00(+2.99%)
Sep 30, 2022 0.0350 0.0350 0.0335 0.0335 36,100 -0.00(-2.33%)
Sep 29, 2022 0.0355 0.0355 0.0342 0.0343 60,412 -0.00(-4.72%)
Sep 28, 2022 0.0355 0.0360 0.0355 0.0360 115,000 -0.00(-5.01%)
Sep 27, 2022 0.0379 0.0379 0.0379 0.0379 1,000 +0.00(+0.00%)
Sep 23, 2022 0.0379 0 -0.00(-4.05%)
Sep 22, 2022 0.0394 0.0395 0.0378 0.0395 54,300 -0.00(-1.25%)
Sep 21, 2022 0.0394 0.0400 0.0394 0.0400 800 +0.00(+0.00%)
Sep 20, 2022 0.0480 0.0480 0.0394 0.0400 179,797 -0.00(-4.76%)
Sep 19, 2022 0.0420 0.0498 0.0420 0.0420 79,412 -0.00(-10.06%)
Sep 16, 2022 0.0410 0.0467 0.0391 0.0467 30,700 -0.00(-0.43%)
Sep 15, 2022 0.0448 0.0480 0.0412 0.0469 197,385 +0.01(+14.39%)
Sep 14, 2022 0.0416 0.0416 0.0410 0.0410 55,000 +0.00(+0.00%)
Sep 13, 2022 0.0410 0.0455 0.0410 0.0410 32,903 -0.00(-8.89%)
Sep 12, 2022 0.0412 0.0489 0.0410 0.0450 29,675 +0.00(+9.76%)
Sep 09, 2022 0.0500 0.0500 0.0410 0.0410 22,065 -0.01(-18.00%)
Sep 07, 2022 0.0500 0 +0.00(+8.70%)
Sep 06, 2022 0.0380 0.0525 0.0350 0.0460 882,147 +0.01(+21.05%)
Sep 02, 2022 0.0350 0.0380 0.0276 0.0380 105,050 +0.00(+2.70%)
Sep 01, 2022 0.0400 0.0400 0.0346 0.0370 68,340 -0.00(-7.27%)
Aug 31, 2022 0.0455 0.0455 0.0399 0.0399 36,501 -0.01(-11.53%)
Aug 30, 2022 0.0448 0.0451 0.0395 0.0451 68,985 +0.00(+0.67%)
Aug 29, 2022 0.0395 0.0465 0.0395 0.0448 69,650 +0.00(+12.56%)
Aug 26, 2022 0.0420 0.0480 0.0398 0.0398 113,700 -0.00(-2.93%)
Aug 25, 2022 0.0420 0.0478 0.0410 0.0410 73,899 -0.00(-10.48%)
Aug 24, 2022 0.0377 0.0478 0.0377 0.0458 177,200 -0.00(-2.14%)
Aug 23, 2022 0.0440 0.0468 0.0392 0.0468 404,218 -0.00(-3.51%)
Aug 22, 2022 0.0475 0.0485 0.0475 0.0485 62,100 +0.00(+2.11%)
Aug 19, 2022 0.0450 0.0475 0.0450 0.0475 47,359 +0.00(+0.00%)
Aug 18, 2022 0.0470 0.0475 0.0441 0.0475 60,451 -0.00(-2.06%)
Aug 17, 2022 0.0477 0.0500 0.0475 0.0485 109,950 +0.00(+2.11%)
Aug 16, 2022 0.0500 0.0500 0.0475 0.0475 11,295 +0.00(+1.06%)
Aug 15, 2022 0.0451 0.0500 0.0436 0.0470 155,290 -0.00(-6.00%)
Aug 12, 2022 0.0420 0.0500 0.0420 0.0500 18,646 -0.00(-2.91%)
Aug 11, 2022 0.0480 0.0518 0.0480 0.0515 442,557 +0.00(+7.29%)
Aug 10, 2022 0.0425 0.0480 0.0425 0.0480 42,177 +0.00(+10.09%)
Aug 09, 2022 0.0402 0.0436 0.0398 0.0436 44,980 -0.00(-7.82%)
Aug 08, 2022 0.0441 0.0480 0.0371 0.0473 85,499 +0.00(+7.26%)
Aug 05, 2022 0.0480 0.0480 0.0441 0.0441 94,067 -0.00(-2.43%)
Aug 04, 2022 0.0402 0.0480 0.0402 0.0452 8,740 -0.00(-5.83%)
Aug 03, 2022 0.0480 0.0480 0.0479 0.0480 194,872 +0.00(+5.96%)
Aug 02, 2022 0.0453 0.0453 0.0453 0.0453 15,000 +0.00(+0.67%)
Aug 01, 2022 0.0482 0.0482 0.0446 0.0450 66,600 -0.00(-6.64%)
Jul 29, 2022 0.0484 0.0484 0.0370 0.0482 64,638 -0.00(-1.03%)
Jul 28, 2022 0.0350 0.0487 0.0350 0.0487 5,458 -0.00(-0.20%)
Jul 27, 2022 0.0488 0.0488 0.0488 0.0488 500 +0.01(+22.00%)
Jul 26, 2022 0.0460 0.0462 0.0400 0.0400 75,019 -0.01(-19.03%)
Jul 22, 2022 0.0494 0 -0.00(-4.08%)
Jul 21, 2022 0.0540 0.0545 0.0514 0.0515 83,254 -0.00(-3.74%)
Jul 20, 2022 0.0504 0.0535 0.0504 0.0535 178,421 +0.00(+7.43%)
Jul 19, 2022 0.0477 0.0498 0.0477 0.0498 10,240 -0.00(-3.11%)
Jul 18, 2022 0.0500 0.0514 0.0453 0.0514 100,769 +0.00(+0.78%)
Jul 15, 2022 0.0510 0.0510 0.0465 0.0510 64,385 +0.00(+2.00%)
Jul 14, 2022 0.0500 0.0500 0.0500 0.0500 63,946 +0.00(+0.00%)
Jul 13, 2022 0.0495 0.0500 0.0495 0.0500 253,444 +0.00(+1.01%)
Jul 12, 2022 0.0465 0.0498 0.0465 0.0495 62,750 -0.00(-1.00%)
Jul 08, 2022 0.0500 0 +0.01(+11.36%)
Jul 07, 2022 0.0449 0.0449 0.0410 0.0449 59,343 +0.00(+9.51%)
Jul 06, 2022 0.0389 0.0500 0.0389 0.0410 16,422 -0.00(-8.89%)
Jul 05, 2022 0.0378 0.0480 0.0378 0.0450 15,800 -0.00(-9.09%)
Jul 01, 2022 0.0419 0.0495 0.0419 0.0495 39,100 +0.00(+8.08%)
Jun 30, 2022 0.0432 0.0458 0.0350 0.0458 53,900 +0.00(+6.02%)
Jun 29, 2022 0.0400 0.0440 0.0400 0.0432 116,300 -0.00(-3.79%)
Jun 28, 2022 0.0401 0.0511 0.0401 0.0449 90,760 -0.01(-13.65%)
Jun 27, 2022 0.0492 0.0520 0.0492 0.0520 13,000 +0.00(+4.21%)
Jun 24, 2022 0.0500 0.0520 0.0450 0.0499 58,500 -0.00(-4.77%)
Jun 23, 2022 0.0471 0.0524 0.0471 0.0524 45,110 +0.00(+5.22%)
Jun 22, 2022 0.0497 0.0524 0.0461 0.0498 268,215 +0.00(+0.20%)
Jun 21, 2022 0.0440 0.0497 0.0440 0.0497 4,425 +0.00(+0.00%)
Jun 17, 2022 0.0420 0.0497 0.0420 0.0497 4,200 +0.00(+10.44%)
Jun 16, 2022 0.0452 0.0452 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 15, 2022 0.0488 0.0488 0.0450 0.0450 31,385 -0.00(-5.26%)
Jun 14, 2022 0.0500 0.0500 0.0450 0.0475 38,630 -0.00(-9.52%)
Jun 13, 2022 0.0520 0.0525 0.0457 0.0525 171,338 +0.01(+11.70%)
Jun 10, 2022 0.0475 0.0475 0.0450 0.0470 80,000 +0.00(+2.17%)
Jun 09, 2022 0.0460 0.0460 0.0451 0.0460 40,375 +0.00(+0.66%)
Jun 08, 2022 0.0457 0.0500 0.0457 0.0457 3,428 -0.00(-8.60%)
Jun 07, 2022 0.0513 0.0515 0.0500 0.0500 89,000 -0.00(-5.66%)
Jun 06, 2022 0.0476 0.0530 0.0460 0.0530 79,900 +0.00(+6.21%)
Jun 03, 2022 0.0472 0.0499 0.0470 0.0499 103,800 +0.00(+3.74%)
Jun 02, 2022 0.0460 0.0514 0.0460 0.0481 146,668 +0.00(+9.32%)
Jun 01, 2022 0.0470 0.0470 0.0440 0.0440 26,694 +0.00(+1.15%)
May 31, 2022 0.0435 0.0435 0.0435 0.0435 32,712 -0.00(-6.25%)
May 27, 2022 0.0409 0.0464 0.0376 0.0464 234,022 +0.01(+15.14%)
May 26, 2022 0.0405 0.0405 0.0403 0.0403 146,200 -0.00(-2.42%)
May 25, 2022 0.0408 0.0413 0.0408 0.0413 40,990 +0.00(+1.98%)
May 24, 2022 0.0410 0.0410 0.0405 0.0405 155,010 -0.00(-1.22%)
May 23, 2022 0.0421 0.0421 0.0410 0.0410 100,100 +0.00(+2.24%)
May 20, 2022 0.0425 0.0430 0.0401 0.0401 470,112 -0.01(-17.32%)
May 17, 2022 0.0485 0 +0.00(+0.00%)
May 16, 2022 0.0430 0.0485 0.0400 0.0485 65,000 +0.00(+5.43%)
May 13, 2022 0.0449 0.0480 0.0405 0.0460 143,320 +0.00(+4.55%)
May 12, 2022 0.0460 0.0480 0.0324 0.0440 736,231 -0.00(-4.35%)
May 11, 2022 0.0453 0.0474 0.0450 0.0460 4,196 +0.00(+0.00%)
May 10, 2022 0.0460 0.0460 0.0416 0.0460 99,300 -0.00(-0.43%)
May 09, 2022 0.0460 0.0499 0.0415 0.0462 70,000 -0.01(-11.66%)
May 06, 2022 0.0560 0.0560 0.0453 0.0523 156,100 -0.00(-4.56%)
May 05, 2022 0.0548 0.0548 0.0452 0.0548 169,600 +0.00(+4.98%)
May 04, 2022 0.0540 0.0580 0.0519 0.0522 159,805 -0.00(-1.51%)
May 03, 2022 0.0530 0.0550 0.0510 0.0530 85,540 -0.00(-1.85%)
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.