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

Intelgenx Technologies Corp (OP: IGXT )

0.1670 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 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, 2020 0.1990 0.2197 0.1971 0.2050 231,466 +0.01(+4.54%)
Apr 29, 2020 0.1750 0.2049 0.1700 0.1961 410,750 +0.00(+1.08%)
Apr 28, 2020 0.1968 0.2000 0.1800 0.1940 300,957 +0.01(+3.74%)
Apr 27, 2020 0.1811 0.1899 0.1550 0.1870 247,484 +0.00(+1.63%)
Apr 24, 2020 0.1850 0.1900 0.1720 0.1840 454,100 -0.01(-7.49%)
Apr 23, 2020 0.1928 0.2100 0.1826 0.1989 248,155 +0.01(+6.25%)
Apr 22, 2020 0.2300 0.2300 0.1872 0.1872 643,273 -0.04(-16.80%)
Apr 21, 2020 0.2155 0.2900 0.2100 0.2250 812,879 +0.02(+12.50%)
Apr 20, 2020 0.1852 0.2013 0.1712 0.2000 427,626 +0.01(+5.26%)
Apr 17, 2020 0.2069 0.2069 0.1760 0.1900 157,600 +0.01(+2.70%)
Apr 16, 2020 0.1868 0.2000 0.1775 0.1850 333,376 -0.00(-0.54%)
Apr 15, 2020 0.1650 0.1888 0.1542 0.1860 213,284 +0.02(+9.41%)
Apr 14, 2020 0.1800 0.1800 0.1602 0.1700 378,098 -0.00(-2.86%)
Apr 13, 2020 0.1750 0.1800 0.1570 0.1750 295,049 +0.00(+1.74%)
Apr 09, 2020 0.1629 0.1780 0.1600 0.1720 320,600 +0.01(+7.50%)
Apr 08, 2020 0.1585 0.1700 0.1445 0.1600 210,795 +0.00(+0.95%)
Apr 07, 2020 0.1400 0.1590 0.1400 0.1585 372,018 +0.02(+13.21%)
Apr 06, 2020 0.1780 0.1780 0.1370 0.1400 281,379 -0.02(-12.50%)
Apr 03, 2020 0.1600 0.1675 0.1460 0.1600 346,500 +0.00(+0.63%)
Apr 02, 2020 0.1476 0.1590 0.1350 0.1590 614,686 +0.02(+11.97%)
Apr 01, 2020 0.1485 0.1550 0.1305 0.1420 382,709 -0.00(-2.07%)
Mar 31, 2020 0.1370 0.1450 0.1300 0.1450 865,663 +0.01(+11.54%)
Mar 30, 2020 0.1200 0.1690 0.1200 0.1300 2,268,969 +0.00(+2.36%)
Mar 27, 2020 0.2200 0.2669 0.1150 0.1270 7,175,100 -0.17(-57.67%)
Mar 26, 2020 0.2600 0.3000 0.2500 0.3000 992,384 +0.04(+15.38%)
Mar 25, 2020 0.2699 0.2800 0.2372 0.2600 860,687 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.2900 0.2466 0.2600 697,522 -0.01(-3.70%)
Mar 23, 2020 0.2800 0.2999 0.2500 0.2700 831,449 +0.01(+3.85%)
Mar 20, 2020 0.2600 0.2820 0.2400 0.2600 413,100 +0.00(+0.00%)
Mar 19, 2020 0.2400 0.2995 0.2400 0.2600 392,458 +0.02(+8.33%)
Mar 18, 2020 0.2431 0.2618 0.2050 0.2400 913,667 -0.02(-5.96%)
Mar 17, 2020 0.2850 0.3075 0.2500 0.2552 911,334 -0.04(-14.93%)
Mar 16, 2020 0.3000 0.3200 0.2530 0.3000 375,974 -0.02(-6.25%)
Mar 13, 2020 0.3064 0.3500 0.2900 0.3200 577,900 +0.02(+5.61%)
Mar 12, 2020 0.3600 0.3890 0.2332 0.3030 1,377,645 -0.09(-23.29%)
Mar 11, 2020 0.4098 0.4098 0.3900 0.3950 296,799 -0.01(-1.50%)
Mar 10, 2020 0.4000 0.4489 0.3800 0.4010 506,993 +0.01(+2.82%)
Mar 09, 2020 0.4000 0.4100 0.3899 0.3900 594,991 -0.03(-7.14%)
Mar 06, 2020 0.4006 0.4250 0.3850 0.4200 461,600 +0.01(+1.30%)
Mar 05, 2020 0.4400 0.4400 0.4005 0.4146 454,442 -0.02(-3.58%)
Mar 04, 2020 0.3723 0.4475 0.3723 0.4300 649,078 +0.06(+15.44%)
Mar 03, 2020 0.3900 0.3900 0.3650 0.3725 197,930 -0.01(-1.97%)
Mar 02, 2020 0.3600 0.3998 0.3600 0.3800 154,413 +0.02(+5.88%)
Feb 28, 2020 0.3630 0.3715 0.3478 0.3589 315,400 -0.02(-4.29%)
Feb 27, 2020 0.3590 0.3842 0.3580 0.3750 311,161 -0.00(-0.50%)
Feb 26, 2020 0.3800 0.3872 0.3590 0.3769 385,523 +0.01(+1.86%)
Feb 25, 2020 0.3890 0.4025 0.3681 0.3700 713,180 -0.01(-3.01%)
Feb 24, 2020 0.3990 0.4221 0.3730 0.3815 810,615 -0.02(-5.80%)
Feb 21, 2020 0.4098 0.4100 0.4000 0.4050 292,400 -0.00(-1.17%)
Feb 20, 2020 0.4200 0.4202 0.3900 0.4098 810,632 -0.01(-2.43%)
Feb 19, 2020 0.4304 0.4304 0.4000 0.4200 284,247 -0.01(-2.33%)
Feb 18, 2020 0.4498 0.4498 0.4110 0.4300 416,108 -0.02(-3.91%)
Feb 14, 2020 0.3680 0.4560 0.3680 0.4475 2,045,900 +0.07(+17.76%)
Feb 13, 2020 0.3700 0.3850 0.3600 0.3800 636,211 +0.01(+2.70%)
Feb 12, 2020 0.3629 0.4200 0.3600 0.3700 826,239 +0.01(+2.78%)
Feb 11, 2020 0.3835 0.3835 0.3505 0.3600 620,691 -0.01(-3.46%)
Feb 10, 2020 0.3800 0.4150 0.3535 0.3729 2,304,472 -0.02(-4.38%)
Feb 07, 2020 0.3638 0.4150 0.3530 0.3900 2,648,000 +0.03(+9.55%)
Feb 06, 2020 0.3700 0.3700 0.3510 0.3560 586,382 -0.00(-1.11%)
Feb 05, 2020 0.3600 0.3735 0.3500 0.3600 728,995 +0.01(+1.41%)
Feb 04, 2020 0.3630 0.3700 0.3455 0.3550 923,953 -0.01(-1.39%)
Feb 03, 2020 0.3698 0.3700 0.3485 0.3600 904,449 +0.00(+0.00%)
Jan 31, 2020 0.3700 0.3700 0.3510 0.3600 904,100 +0.00(+0.00%)
Jan 30, 2020 0.3780 0.3780 0.3510 0.3600 673,149 -0.01(-1.64%)
Jan 29, 2020 0.3800 0.3877 0.3603 0.3660 1,125,815 -0.00(-1.08%)
Jan 28, 2020 0.4400 0.4400 0.3600 0.3700 2,045,444 -0.05(-11.90%)
Jan 27, 2020 0.4592 0.4670 0.4200 0.4200 145,394 -0.03(-7.31%)
Jan 24, 2020 0.4500 0.4700 0.4400 0.4531 100,300 -0.02(-3.60%)
Jan 23, 2020 0.4650 0.4800 0.4500 0.4700 93,437 +0.01(+2.17%)
Jan 22, 2020 0.4405 0.4699 0.4301 0.4600 94,734 +0.02(+5.02%)
Jan 21, 2020 0.4001 0.4749 0.4000 0.4380 295,206 -0.03(-6.81%)
Jan 17, 2020 0.4600 0.4850 0.4510 0.4700 200,400 +0.00(+0.00%)
Jan 16, 2020 0.5450 0.5450 0.4562 0.4700 608,532 -0.05(-9.96%)
Jan 15, 2020 0.5373 0.6000 0.5150 0.5220 307,142 -0.00(-0.61%)
Jan 14, 2020 0.4623 0.5700 0.4500 0.5252 685,737 +0.06(+13.61%)
Jan 13, 2020 0.4190 0.4623 0.4158 0.4623 333,239 +0.04(+10.33%)
Jan 10, 2020 0.4200 0.4481 0.4123 0.4190 518,200 -0.02(-4.77%)
Jan 09, 2020 0.4225 0.4655 0.4150 0.4400 510,663 +0.01(+2.35%)
Jan 08, 2020 0.4200 0.4344 0.4150 0.4299 283,163 +0.00(+0.89%)
Jan 07, 2020 0.4600 0.4600 0.4200 0.4261 433,730 -0.01(-3.38%)
Jan 06, 2020 0.4580 0.4800 0.4295 0.4410 267,971 -0.02(-4.75%)
Jan 03, 2020 0.4975 0.4990 0.4623 0.4630 188,000 -0.02(-4.93%)
Jan 02, 2020 0.5100 0.5500 0.4750 0.4870 320,265 +0.02(+3.62%)
Dec 31, 2019 0.4450 0.5318 0.4311 0.4700 429,900 +0.04(+8.20%)
Dec 30, 2019 0.3805 0.4500 0.3805 0.4344 388,913 +0.05(+14.17%)
Dec 27, 2019 0.4000 0.4100 0.3800 0.3805 350,900 -0.02(-4.88%)
Dec 26, 2019 0.4010 0.4300 0.3901 0.4000 265,145 -0.00(-0.25%)
Dec 24, 2019 0.4042 0.4250 0.4010 0.4010 228,500 -0.02(-5.65%)
Dec 23, 2019 0.3219 0.4450 0.3219 0.4250 297,800 +0.00(+0.59%)
Dec 20, 2019 0.4600 0.4700 0.4166 0.4225 555,000 -0.07(-13.78%)
Dec 19, 2019 0.5200 0.5200 0.4500 0.4900 214,858 -0.02(-2.97%)
Dec 18, 2019 0.5305 0.5305 0.5001 0.5050 92,833 -0.02(-3.81%)
Dec 17, 2019 0.5124 0.5250 0.5124 0.5250 69,964 +0.01(+0.96%)
Dec 16, 2019 0.5300 0.5400 0.5200 0.5200 190,558 -0.02(-3.70%)
Dec 13, 2019 0.5215 0.5400 0.5131 0.5400 24,200 +0.01(+1.89%)
Dec 12, 2019 0.5500 0.5500 0.5300 0.5300 24,032 -0.00(-0.02%)
Dec 11, 2019 0.5247 0.5500 0.5130 0.5301 37,093 +0.02(+3.90%)
Dec 10, 2019 0.5250 0.5500 0.5101 0.5102 78,100 -0.03(-5.88%)
Dec 09, 2019 0.5500 0.5700 0.5100 0.5421 82,507 -0.01(-1.44%)
Dec 06, 2019 0.5301 0.5500 0.5301 0.5500 43,700 +0.01(+1.81%)
Dec 05, 2019 0.5550 0.5550 0.5402 0.5402 3,232 -0.01(-2.67%)
Dec 04, 2019 0.5300 0.5650 0.5201 0.5550 38,361 +0.03(+6.34%)
Dec 03, 2019 0.5280 0.5400 0.5219 0.5219 45,796 -0.02(-2.99%)
Dec 02, 2019 0.5700 0.5700 0.5300 0.5380 5,750 -0.02(-3.86%)
Nov 29, 2019 0.5700 0.5700 0.5500 0.5596 2,500 +0.02(+4.11%)
Nov 27, 2019 0.5250 0.5700 0.5250 0.5375 58,600 +0.01(+2.48%)
Nov 26, 2019 0.5003 0.5700 0.5003 0.5245 55,080 -0.00(-0.10%)
Nov 25, 2019 0.5250 0.5250 0.5100 0.5250 46,944 +0.00(+0.94%)
Nov 22, 2019 0.5230 0.5230 0.5100 0.5201 18,700 -0.01(-1.85%)
Nov 21, 2019 0.5214 0.5299 0.5033 0.5299 110,020 +0.01(+1.90%)
Nov 20, 2019 0.5246 0.5246 0.5110 0.5200 58,182 +0.00(+0.00%)
Nov 19, 2019 0.5225 0.5249 0.5200 0.5200 34,751 +0.00(+0.00%)
Nov 18, 2019 0.5410 0.5500 0.5121 0.5200 61,802 -0.03(-4.83%)
Nov 15, 2019 0.5650 0.5700 0.5320 0.5464 149,500 -0.02(-3.97%)
Nov 14, 2019 0.5500 0.5937 0.5500 0.5690 34,975 -0.00(-0.18%)
Nov 13, 2019 0.5800 0.5800 0.5567 0.5700 32,044 -0.01(-1.72%)
Nov 12, 2019 0.5845 0.5950 0.5643 0.5800 92,400 -0.01(-2.11%)
Nov 11, 2019 0.5940 0.6000 0.5857 0.5925 289,175 -0.02(-3.66%)
Nov 08, 2019 0.6550 0.6613 0.6000 0.6150 86,100 -0.04(-6.12%)
Nov 07, 2019 0.6600 0.6800 0.6401 0.6551 252,041 -0.02(-3.22%)
Nov 06, 2019 0.5900 0.6769 0.5900 0.6769 136,173 +0.08(+13.29%)
Nov 05, 2019 0.6124 0.6125 0.5762 0.5975 332,827 -0.00(-0.70%)
Nov 04, 2019 0.5999 0.6017 0.5760 0.6017 23,729 +0.02(+3.01%)
Nov 01, 2019 0.5550 0.6700 0.5121 0.5841 301,700 +0.03(+5.24%)
Oct 31, 2019 0.5500 0.6030 0.5461 0.5550 49,353 +0.02(+2.78%)
Oct 30, 2019 0.5400 0.5550 0.5400 0.5400 24,121 -0.01(-1.24%)
Oct 29, 2019 0.5463 0.5568 0.5463 0.5468 39,366 -0.01(-1.03%)
Oct 28, 2019 0.5680 0.5750 0.5401 0.5525 129,565 -0.02(-3.07%)
Oct 25, 2019 0.6000 0.6000 0.5680 0.5700 257,100 -0.04(-5.79%)
Oct 24, 2019 0.6100 0.6100 0.5900 0.6050 93,598 -0.00(-0.59%)
Oct 23, 2019 0.5800 0.6099 0.5800 0.6086 32,998 +0.01(+1.43%)
Oct 22, 2019 0.6600 0.6600 0.5694 0.6000 294,642 -0.06(-9.09%)
Oct 21, 2019 0.6500 0.6600 0.6500 0.6600 76,914 +0.01(+1.54%)
Oct 18, 2019 0.6850 0.6898 0.6400 0.6500 118,400 -0.04(-5.11%)
Oct 17, 2019 0.6808 0.6899 0.6600 0.6850 30,540 +0.01(+0.74%)
Oct 16, 2019 0.6700 0.6800 0.6500 0.6800 110,691 +0.02(+3.03%)
Oct 15, 2019 0.6400 0.6600 0.6400 0.6600 68,838 +0.01(+1.54%)
Oct 14, 2019 0.6500 0.6600 0.6500 0.6500 64,185 +0.01(+1.56%)
Oct 11, 2019 0.6500 0.6700 0.6200 0.6400 96,700 -0.02(-3.03%)
Oct 10, 2019 0.6141 0.6750 0.6141 0.6600 40,622 +0.01(+1.55%)
Oct 09, 2019 0.6500 0.6798 0.6250 0.6499 129,067 +0.03(+4.81%)
Oct 08, 2019 0.6675 0.6675 0.6150 0.6201 130,618 -0.05(-7.45%)
Oct 07, 2019 0.6920 0.6990 0.6699 0.6700 123,669 -0.03(-4.26%)
Oct 04, 2019 0.6874 0.7000 0.6813 0.6998 192,200 +0.03(+4.89%)
Oct 03, 2019 0.6783 0.6789 0.6420 0.6672 91,942 -0.00(-0.42%)
Oct 02, 2019 0.6600 0.6779 0.5400 0.6700 233,446 +0.02(+3.47%)
Oct 01, 2019 0.6900 0.6999 0.6400 0.6475 373,718 -0.02(-2.26%)
Sep 30, 2019 0.6138 0.6815 0.6138 0.6625 372,364 +0.05(+7.55%)
Sep 27, 2019 0.6148 0.6169 0.5946 0.6160 64,100 +0.04(+6.19%)
Sep 26, 2019 0.5789 0.6400 0.5380 0.5801 180,586 +0.01(+1.40%)
Sep 25, 2019 0.5700 0.5775 0.5400 0.5721 113,647 +0.00(+0.37%)
Sep 24, 2019 0.5793 0.5800 0.5551 0.5700 67,599 +0.00(+0.00%)
Sep 23, 2019 0.5587 0.6000 0.5501 0.5700 109,598 +0.02(+3.64%)
Sep 20, 2019 0.5245 0.5587 0.5027 0.5500 69,400 -0.01(-0.90%)
Sep 19, 2019 0.5100 0.5860 0.5000 0.5550 308,118 +0.05(+8.82%)
Sep 18, 2019 0.4900 0.5100 0.4850 0.5100 75,694 +0.03(+6.03%)
Sep 17, 2019 0.4799 0.4950 0.4761 0.4810 59,730 +0.01(+1.58%)
Sep 16, 2019 0.4799 0.4799 0.4515 0.4735 61,768 -0.00(-0.32%)
Sep 13, 2019 0.4610 0.4750 0.4610 0.4750 18,200 +0.01(+3.04%)
Sep 12, 2019 0.4655 0.4700 0.4515 0.4610 150,664 -0.01(-2.95%)
Sep 11, 2019 0.4600 0.4750 0.4540 0.4750 99,746 +0.01(+3.26%)
Sep 10, 2019 0.4400 0.4600 0.4350 0.4600 70,606 +0.03(+6.41%)
Sep 09, 2019 0.4120 0.4400 0.4120 0.4323 58,166 +0.01(+2.93%)
Sep 06, 2019 0.4299 0.4352 0.4166 0.4200 95,600 -0.01(-2.33%)
Sep 05, 2019 0.4150 0.4398 0.4111 0.4300 50,913 +0.02(+4.85%)
Sep 04, 2019 0.4140 0.4200 0.4100 0.4101 85,199 +0.00(+0.02%)
Sep 03, 2019 0.4122 0.4128 0.4100 0.4100 6,506 -0.00(-0.97%)
Aug 30, 2019 0.4025 0.4149 0.4025 0.4140 32,800 +0.01(+3.47%)
Aug 29, 2019 0.3985 0.4150 0.3985 0.4001 96,050 -0.02(-4.44%)
Aug 28, 2019 0.4020 0.4187 0.3926 0.4187 28,200 +0.01(+1.38%)
Aug 27, 2019 0.4100 0.4179 0.4020 0.4130 62,493 +0.01(+2.74%)
Aug 26, 2019 0.4000 0.4188 0.3902 0.4020 76,192 -0.02(-4.29%)
Aug 23, 2019 0.4200 0.4200 0.4000 0.4200 85,100 +0.00(+0.00%)
Aug 22, 2019 0.4191 0.4339 0.4100 0.4200 60,182 +0.01(+1.94%)
Aug 21, 2019 0.4200 0.4400 0.3964 0.4120 119,583 -0.02(-4.47%)
Aug 20, 2019 0.4407 0.4500 0.4313 0.4313 35,505 -0.00(-0.85%)
Aug 19, 2019 0.4250 0.4550 0.4228 0.4350 94,971 +0.01(+2.35%)
Aug 16, 2019 0.4082 0.4490 0.4035 0.4250 76,300 +0.02(+6.25%)
Aug 15, 2019 0.4150 0.4150 0.4000 0.4000 31,142 +0.00(+0.00%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4000 37,786 -0.01(-2.44%)
Aug 13, 2019 0.3992 0.4100 0.3925 0.4100 100,426 +0.01(+2.50%)
Aug 12, 2019 0.4000 0.4100 0.3901 0.4000 182,931 -0.01(-2.03%)
Aug 09, 2019 0.4285 0.4400 0.3901 0.4083 118,600 -0.02(-5.24%)
Aug 08, 2019 0.4499 0.4499 0.4300 0.4309 76,745 -0.01(-1.40%)
Aug 07, 2019 0.4320 0.4550 0.4320 0.4370 46,788 -0.02(-5.00%)
Aug 06, 2019 0.4600 0.4600 0.4500 0.4600 128,238 +0.00(+0.00%)
Aug 05, 2019 0.4890 0.4890 0.4500 0.4600 73,226 -0.01(-1.08%)
Aug 02, 2019 0.4577 0.4962 0.4501 0.4650 29,400 +0.01(+1.59%)
Aug 01, 2019 0.5100 0.5100 0.4577 0.4577 44,097 -0.01(-3.03%)
Jul 31, 2019 0.4512 0.5199 0.4512 0.4720 155,178 -0.01(-2.70%)
Jul 30, 2019 0.4700 0.4851 0.4510 0.4851 156,503 +0.02(+3.21%)
Jul 29, 2019 0.4954 0.5100 0.4680 0.4700 51,972 -0.01(-2.08%)
Jul 26, 2019 0.4800 0.5099 0.4800 0.4800 24,000 -0.00(-0.21%)
Jul 25, 2019 0.5100 0.5100 0.4810 0.4810 22,141 -0.01(-1.84%)
Jul 24, 2019 0.4785 0.5095 0.4785 0.4900 26,695 +0.01(+1.53%)
Jul 23, 2019 0.5000 0.5000 0.4822 0.4826 13,564 -0.00(-0.49%)
Jul 22, 2019 0.5000 0.5000 0.4800 0.4850 37,115 -0.01(-2.59%)
Jul 19, 2019 0.4947 0.5000 0.4900 0.4979 20,500 -0.00(-0.42%)
Jul 18, 2019 0.4900 0.5000 0.4900 0.5000 39,143 +0.01(+2.04%)
Jul 17, 2019 0.5099 0.5099 0.4900 0.4900 34,771 +0.00(+0.00%)
Jul 16, 2019 0.4930 0.5050 0.4900 0.4900 24,083 -0.01(-2.10%)
Jul 15, 2019 0.4968 0.5099 0.4800 0.5005 32,956 +0.00(+0.10%)
Jul 12, 2019 0.5000 0.5099 0.5000 0.5000 13,100 -0.01(-0.99%)
Jul 11, 2019 0.4825 0.5100 0.4825 0.5050 12,953 -0.00(-0.63%)
Jul 10, 2019 0.4900 0.5096 0.4900 0.5082 36,704 +0.02(+3.71%)
Jul 09, 2019 0.4950 0.5000 0.4900 0.4900 30,130 -0.01(-2.02%)
Jul 08, 2019 0.4930 0.5097 0.4930 0.5001 59,420 -0.00(-0.66%)
Jul 05, 2019 0.4935 0.5050 0.4910 0.5034 47,200 +0.01(+2.53%)
Jul 03, 2019 0.4910 0.4910 0.4910 0.4910 2,100 -0.00(-0.81%)
Jul 02, 2019 0.4950 0.5099 0.4910 0.4950 15,950 -0.00(-0.64%)
Jul 01, 2019 0.4717 0.5200 0.4717 0.4982 64,550 -0.01(-2.31%)
Jun 28, 2019 0.4842 0.5100 0.4842 0.5100 25,900 +0.02(+3.45%)
Jun 27, 2019 0.5100 0.5100 0.4930 0.4930 25,780 -0.01(-1.40%)
Jun 26, 2019 0.5004 0.5100 0.5000 0.5000 24,350 +0.00(+0.00%)
Jun 25, 2019 0.4889 0.5100 0.4800 0.5000 34,057 -0.02(-2.99%)
Jun 24, 2019 0.5200 0.5400 0.5050 0.5154 27,838 +0.00(+0.14%)
Jun 21, 2019 0.5100 0.5200 0.5100 0.5147 25,900 -0.00(-0.25%)
Jun 20, 2019 0.4808 0.5200 0.4808 0.5160 24,979 +0.01(+1.78%)
Jun 19, 2019 0.5050 0.5070 0.5000 0.5070 19,806 +0.02(+3.15%)
Jun 18, 2019 0.5055 0.5183 0.4915 0.4915 50,057 -0.02(-3.63%)
Jun 17, 2019 0.5011 0.5265 0.5000 0.5100 65,111 -0.02(-3.74%)
Jun 14, 2019 0.5050 0.5298 0.5000 0.5298 61,400 +0.00(+0.00%)
Jun 13, 2019 0.5100 0.5298 0.5005 0.5298 30,007 +0.03(+5.85%)
Jun 12, 2019 0.5300 0.5304 0.5005 0.5005 37,942 -0.03(-5.64%)
Jun 11, 2019 0.5185 0.5304 0.5051 0.5304 93,990 +0.03(+5.53%)
Jun 10, 2019 0.5304 0.5304 0.4997 0.5026 127,355 -0.02(-3.35%)
Jun 07, 2019 0.5261 0.5261 0.4999 0.5200 38,000 -0.01(-1.07%)
Jun 06, 2019 0.5115 0.5256 0.5000 0.5256 68,328 +0.01(+2.76%)
Jun 05, 2019 0.5345 0.5450 0.5115 0.5115 93,696 -0.02(-4.39%)
Jun 04, 2019 0.5000 0.5396 0.5000 0.5350 28,700 +0.01(+0.94%)
Jun 03, 2019 0.5065 0.5300 0.5021 0.5300 31,066 -0.00(-0.38%)
May 31, 2019 0.5290 0.5320 0.5200 0.5320 23,900 +0.00(+0.38%)
May 30, 2019 0.5428 0.5600 0.5132 0.5300 23,344 -0.00(-0.23%)
May 29, 2019 0.5100 0.5500 0.4900 0.5312 62,448 +0.02(+4.16%)
May 28, 2019 0.5100 0.5400 0.5100 0.5100 124,450 +0.00(+0.00%)
May 24, 2019 0.5000 0.5100 0.4956 0.5100 74,600 +0.01(+2.43%)
May 23, 2019 0.5036 0.5050 0.4956 0.4979 64,447 -0.01(-2.37%)
May 22, 2019 0.5100 0.5142 0.5036 0.5100 69,691 +0.00(+0.00%)
May 21, 2019 0.5116 0.5400 0.5100 0.5100 125,939 -0.01(-0.97%)
May 20, 2019 0.5283 0.5283 0.5150 0.5150 11,315 -0.00(-0.52%)
May 17, 2019 0.5200 0.5369 0.5165 0.5177 23,300 -0.00(-0.63%)
May 16, 2019 0.5398 0.5398 0.5200 0.5210 16,599 -0.02(-3.52%)
May 15, 2019 0.5300 0.5400 0.5101 0.5400 24,435 +0.01(+1.89%)
May 14, 2019 0.5112 0.5300 0.5112 0.5300 63,717 +0.00(+0.65%)
May 13, 2019 0.5250 0.5305 0.5112 0.5266 30,204 -0.00(-0.64%)
May 10, 2019 0.5350 0.5499 0.5109 0.5300 50,700 -0.03(-5.83%)
May 09, 2019 0.5133 0.5643 0.5133 0.5628 327,040 +0.05(+9.28%)
May 08, 2019 0.5500 0.5522 0.5100 0.5150 157,915 -0.02(-4.28%)
May 07, 2019 0.5210 0.5400 0.5125 0.5380 195,871 +0.01(+1.51%)
May 06, 2019 0.5300 0.5400 0.5248 0.5300 120,606 -0.03(-5.36%)
May 03, 2019 0.5600 0.5700 0.5350 0.5600 75,100 +0.02(+3.67%)
May 02, 2019 0.5325 0.5600 0.5300 0.5402 83,157 +0.02(+2.88%)
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.