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

Rego Payment Architectures Inc (OP: RPMT )

1.025 -0.005 (-0.49%)
Streaming Delayed Price Updated: 3:32 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, 2019 0.1849 0.1849 0.1849 0 +0.00(+0.27%)
Apr 29, 2019 0.1895 0.1895 0.1656 0.1844 15,550 -0.01(-2.69%)
Apr 26, 2019 0.1895 0.1895 0.1895 0.1895 1,000 -0.00(-0.16%)
Apr 25, 2019 0.1700 0.1898 0.1700 0.1898 1,300 +0.02(+11.65%)
Apr 24, 2019 0.1616 0.1700 0.1531 0.1700 31,750 +0.00(+0.00%)
Apr 23, 2019 0.1980 0.1980 0.1520 0.1700 55,025 -0.03(-14.10%)
Apr 18, 2019 0.1807 0.1979 0.1807 0.1979 6,000 -0.00(-1.05%)
Apr 17, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Apr 16, 2019 0.1601 0.1900 0.1601 0.1900 33,800 -0.00(-2.51%)
Apr 15, 2019 0.1501 0.1949 0.1501 0.1949 803 -0.01(-2.55%)
Apr 11, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.85%)
Apr 09, 2019 0.2080 0.2080 0.2080 0 -0.00(-0.95%)
Apr 08, 2019 0.2000 0.2100 0.2000 0.2100 5,000 -0.01(-4.55%)
Apr 05, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Apr 04, 2019 0.1900 0.2200 0.1900 0.2200 1,100 +0.04(+22.91%)
Apr 03, 2019 0.2300 0.2300 0.1600 0.1790 33,200 -0.02(-10.50%)
Apr 02, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 01, 2019 0.2000 0.2300 0.2000 0.2000 39,500 +0.00(+0.00%)
Mar 29, 2019 0.2000 0.2285 0.1624 0.2000 5,600 +0.02(+10.50%)
Mar 28, 2019 0.1950 0.2000 0.1650 0.1810 7,900 -0.02(-9.50%)
Mar 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 26, 2019 0.1926 0.2000 0.1811 0.2000 79,400 +0.01(+2.56%)
Mar 25, 2019 0.1954 0.2114 0.1620 0.1950 85,998 +0.02(+8.33%)
Mar 22, 2019 0.1790 0.2100 0.1705 0.1800 158,900 +0.00(+0.56%)
Mar 21, 2019 0.1790 0.1790 0.1790 0.1790 10,000 +0.00(+0.00%)
Mar 20, 2019 0.1414 0.1790 0.1414 0.1790 3,950 +0.01(+5.29%)
Mar 19, 2019 0.1695 0.1790 0.1310 0.1700 138,650 -0.01(-3.95%)
Mar 18, 2019 0.1675 0.1770 0.1675 0.1770 2,000 +0.00(+1.14%)
Mar 15, 2019 0.1570 0.1750 0.1570 0.1750 11,300 +0.00(+0.11%)
Mar 14, 2019 0.1660 0.1748 0.1660 0.1748 7,067 +0.01(+5.30%)
Mar 13, 2019 0.1605 0.1750 0.1605 0.1660 8,800 -0.00(-1.07%)
Mar 12, 2019 0.1650 0.1678 0.1600 0.1678 8,900 -0.01(-6.26%)
Mar 11, 2019 0.1628 0.1800 0.1628 0.1790 28,600 +0.00(+2.29%)
Mar 08, 2019 0.1750 0.1750 0.1455 0.1750 26,000 -0.01(-2.78%)
Mar 07, 2019 0.1725 0.1800 0.1650 0.1800 3,500 +0.00(+0.00%)
Mar 06, 2019 0.1800 0.1800 0.1516 0.1800 2,400 +0.01(+9.09%)
Mar 05, 2019 0.1650 0.1700 0.1550 0.1650 46,700 -0.01(-8.33%)
Mar 04, 2019 0.1410 0.1850 0.1300 0.1800 49,460 -0.01(-2.70%)
Mar 01, 2019 0.1600 0.1850 0.1600 0.1850 3,700 +0.00(+0.00%)
Feb 28, 2019 0.1850 0.1850 0.1850 0.1850 3,100 +0.01(+2.78%)
Feb 27, 2019 0.1850 0.1850 0.1686 0.1800 3,000 +0.00(+0.00%)
Feb 26, 2019 0.1824 0.1900 0.1519 0.1800 20,800 -0.01(-4.56%)
Feb 25, 2019 0.1980 0.1980 0.1490 0.1886 11,307 +0.01(+6.01%)
Feb 22, 2019 0.1980 0.1980 0.1405 0.1779 20,100 -0.01(-6.37%)
Feb 21, 2019 0.1900 0.1980 0.1900 0.1900 6,400 -0.01(-4.52%)
Feb 19, 2019 0.1990 0.1990 0.1990 0 +0.04(+24.38%)
Feb 15, 2019 0.1720 0.1900 0.1600 0.1600 53,400 -0.04(-20.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 5,588 +0.00(+0.00%)
Feb 13, 2019 0.1940 0.2000 0.1702 0.2000 7,600 +0.00(+0.00%)
Feb 12, 2019 0.1950 0.2000 0.1900 0.2000 44,000 +0.01(+3.90%)
Feb 11, 2019 0.1925 0.1925 0.1925 0.1925 2,565 -0.01(-3.75%)
Feb 08, 2019 0.2200 0.2200 0.2000 0.2000 98,200 +0.00(+0.00%)
Feb 07, 2019 0.2000 0.2000 0.1700 0.2000 42,800 +0.02(+8.11%)
Feb 06, 2019 0.1725 0.1875 0.1725 0.1850 7,100 -0.02(-7.50%)
Feb 05, 2019 0.1900 0.2300 0.1700 0.2000 154,860 -0.01(-4.76%)
Feb 04, 2019 0.2000 0.2300 0.1960 0.2100 32,645 -0.01(-4.55%)
Feb 01, 2019 0.1840 0.2300 0.1840 0.2200 55,800 +0.02(+10.00%)
Jan 31, 2019 0.1400 0.2300 0.1400 0.2000 15,030 -0.01(-4.76%)
Jan 29, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 28, 2019 0.1999 0.2200 0.1943 0.2100 5,800 +0.01(+3.70%)
Jan 25, 2019 0.2000 0.2300 0.1750 0.2025 96,900 -0.02(-7.95%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jan 23, 2019 0.1875 0.2200 0.1875 0.2200 14,200 -0.01(-3.51%)
Jan 22, 2019 0.2145 0.2280 0.1750 0.2280 1,395 -0.00(-0.44%)
Jan 18, 2019 0.1500 0.2290 0.1500 0.2290 148,700 +0.06(+35.50%)
Jan 17, 2019 0.1690 0.1690 0.1690 0.1690 2,000 +0.03(+20.71%)
Jan 16, 2019 0.1461 0.1699 0.1400 0.1400 12,600 -0.03(-17.60%)
Jan 15, 2019 0.1699 0.1699 0.1699 0.1699 2,000 +0.00(+0.00%)
Jan 11, 2019 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Jan 10, 2019 0.1700 0.1700 0.1500 0.1700 12,548 +0.00(+2.41%)
Jan 09, 2019 0.1700 0.1700 0.1500 0.1660 8,300 -0.00(-2.35%)
Jan 08, 2019 0.1750 0.1750 0.1700 0.1700 3,200 +0.00(+0.00%)
Jan 07, 2019 0.1540 0.1700 0.1500 0.1700 3,800 +0.01(+6.38%)
Jan 04, 2019 0.1510 0.1600 0.1500 0.1598 23,300 -0.01(-6.00%)
Jan 03, 2019 0.1700 0.1700 0.1486 0.1700 93,457 +0.00(+0.00%)
Jan 02, 2019 0.1101 0.1700 0.1101 0.1700 32,620 +0.02(+13.33%)
Dec 31, 2018 0.1105 0.1500 0.1100 0.1500 99,500 +0.00(+0.00%)
Dec 28, 2018 0.1500 0.1500 0.1400 0.1500 16,000 +0.00(+0.00%)
Dec 27, 2018 0.1417 0.1550 0.1285 0.1500 15,543 -0.00(-1.51%)
Dec 26, 2018 0.1520 0.1690 0.1212 0.1523 53,950 -0.01(-4.81%)
Dec 24, 2018 0.1690 0.1690 0.1385 0.1600 31,100 -0.01(-3.09%)
Dec 21, 2018 0.1700 0.1700 0.1050 0.1651 91,400 -0.00(-2.31%)
Dec 20, 2018 0.1700 0.1700 0.1690 0.1690 2,500 +0.00(+1.38%)
Dec 19, 2018 0.1555 0.1667 0.1425 0.1667 10,124 -0.01(-5.61%)
Dec 18, 2018 0.1900 0.1900 0.1350 0.1766 67,224 +0.01(+3.88%)
Dec 17, 2018 0.2000 0.2000 0.1573 0.1700 16,264 -0.01(-5.03%)
Dec 14, 2018 0.1800 0.2000 0.1496 0.1790 76,300 -0.02(-10.50%)
Dec 13, 2018 0.2290 0.2290 0.1680 0.2000 9,100 +0.02(+11.11%)
Dec 12, 2018 0.1800 0.1851 0.1800 0.1800 12,400 +0.02(+13.42%)
Dec 11, 2018 0.1532 0.1674 0.1500 0.1587 25,305 +0.01(+3.59%)
Dec 10, 2018 0.1400 0.1663 0.1400 0.1532 11,001 +0.01(+9.43%)
Dec 07, 2018 0.1410 0.1410 0.1400 0.1400 63,400 -0.00(-0.78%)
Dec 06, 2018 0.1490 0.1750 0.1364 0.1411 75,076 +0.01(+8.46%)
Dec 04, 2018 0.1835 0.2000 0.1301 0.1301 50,700 -0.07(-34.95%)
Dec 03, 2018 0.1700 0.2000 0.1700 0.2000 35,400 +0.03(+14.29%)
Nov 29, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Nov 28, 2018 0.2500 0.2800 0.1825 0.1950 277,400 +0.02(+8.33%)
Nov 27, 2018 0.1700 0.2200 0.1700 0.1800 80,984 +0.03(+17.19%)
Nov 26, 2018 0.1401 0.1680 0.1401 0.1536 18,101 -0.01(-8.57%)
Nov 23, 2018 0.1381 0.1680 0.1381 0.1680 1,200 +0.00(+0.00%)
Nov 21, 2018 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 20, 2018 0.1382 0.1680 0.1382 0.1680 19,723 +0.00(+0.00%)
Nov 19, 2018 0.1411 0.1680 0.1411 0.1680 6,601 +0.00(+1.57%)
Nov 16, 2018 0.1688 0.1690 0.1365 0.1654 29,500 +0.01(+9.17%)
Nov 15, 2018 0.1625 0.1625 0.1360 0.1515 20,000 -0.01(-6.77%)
Nov 14, 2018 0.1700 0.1700 0.1500 0.1625 28,000 -0.01(-7.14%)
Nov 13, 2018 0.1680 0.1780 0.1615 0.1750 52,905 +0.01(+4.17%)
Nov 12, 2018 0.1659 0.1680 0.1556 0.1680 10,500 +0.01(+8.04%)
Nov 09, 2018 0.1556 0.1650 0.1450 0.1555 23,800 -0.00(-2.81%)
Nov 08, 2018 0.1551 0.1650 0.1551 0.1600 52,956 -0.01(-3.03%)
Nov 07, 2018 0.1401 0.1660 0.1237 0.1650 127,999 -0.01(-2.94%)
Nov 06, 2018 0.1750 0.1790 0.1700 0.1700 2,727 -0.00(-1.45%)
Nov 05, 2018 0.1700 0.1890 0.1501 0.1725 22,500 +0.02(+11.29%)
Nov 02, 2018 0.1950 0.1959 0.1320 0.1550 125,100 +0.01(+3.33%)
Nov 01, 2018 0.1755 0.1950 0.1350 0.1500 53,087 -0.05(-23.08%)
Oct 31, 2018 0.1970 0.1970 0.1640 0.1950 22,379 +0.01(+2.63%)
Oct 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Oct 26, 2018 0.1620 0.1880 0.1610 0.1880 15,700 +0.01(+6.82%)
Oct 25, 2018 0.1800 0.1950 0.1760 0.1760 35,300 -0.02(-12.00%)
Oct 24, 2018 0.1608 0.2000 0.1608 0.2000 15,000 +0.02(+11.11%)
Oct 23, 2018 0.2000 0.2000 0.1780 0.1800 11,880 -0.02(-10.00%)
Oct 22, 2018 0.2000 0.2000 0.1900 0.2000 45,890 +0.01(+5.26%)
Oct 19, 2018 0.2000 0.2000 0.1800 0.1900 18,200 +0.01(+5.56%)
Oct 18, 2018 0.1601 0.1800 0.1562 0.1800 53,400 -0.03(-13.88%)
Oct 17, 2018 0.1713 0.2090 0.1713 0.2090 37,955 +0.04(+22.80%)
Oct 16, 2018 0.1650 0.1738 0.1596 0.1702 131,109 +0.01(+6.37%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 13,900 +0.00(+0.00%)
Oct 12, 2018 0.1520 0.1600 0.1520 0.1600 7,700 +0.01(+6.67%)
Oct 11, 2018 0.1407 0.1505 0.1407 0.1500 85,457 +0.01(+11.03%)
Oct 10, 2018 0.1587 0.1690 0.1350 0.1351 74,014 -0.02(-15.56%)
Oct 09, 2018 0.1478 0.1700 0.1478 0.1600 62,000 -0.01(-3.03%)
Oct 08, 2018 0.1500 0.1650 0.1426 0.1650 7,900 +0.03(+21.23%)
Oct 05, 2018 0.1400 0.1551 0.1352 0.1361 114,300 -0.04(-24.39%)
Oct 04, 2018 0.1300 0.1900 0.1260 0.1800 108,499 +0.05(+38.46%)
Oct 03, 2018 0.1400 0.1400 0.1280 0.1300 303,400 -0.01(-7.14%)
Oct 02, 2018 0.1455 0.1500 0.1340 0.1400 119,800 -0.00(-3.11%)
Oct 01, 2018 0.1375 0.1445 0.1051 0.1445 27,300 +0.01(+5.86%)
Sep 28, 2018 0.1200 0.1365 0.1100 0.1365 152,500 +0.03(+30.50%)
Sep 27, 2018 0.1500 0.1500 0.1046 0.1046 22,379 +0.00(+0.10%)
Sep 26, 2018 0.1400 0.1493 0.1041 0.1045 88,388 -0.03(-22.59%)
Sep 25, 2018 0.1401 0.1401 0.1310 0.1350 65,537 -0.02(-13.85%)
Sep 24, 2018 0.1371 0.1567 0.1360 0.1567 66,000 -0.01(-5.60%)
Sep 21, 2018 0.1900 0.1900 0.1350 0.1660 43,100 -0.02(-12.63%)
Sep 20, 2018 0.1860 0.1900 0.1860 0.1900 5,917 +0.02(+12.43%)
Sep 19, 2018 0.1501 0.1790 0.1501 0.1690 57,000 -0.01(-4.25%)
Sep 18, 2018 0.1700 0.1765 0.1700 0.1765 27,400 -0.01(-2.97%)
Sep 17, 2018 0.1600 0.1819 0.1600 0.1819 6,300 +0.02(+13.76%)
Sep 14, 2018 0.1600 0.1600 0.1400 0.1599 14,500 -0.02(-12.62%)
Sep 13, 2018 0.1600 0.1830 0.1330 0.1830 165,545 +0.02(+14.45%)
Sep 12, 2018 0.1870 0.1870 0.1551 0.1599 11,020 -0.02(-9.41%)
Sep 11, 2018 0.1611 0.1765 0.1600 0.1765 80,625 -0.01(-6.61%)
Sep 10, 2018 0.1890 0.1890 0.1890 0.1890 1,300 +0.01(+7.08%)
Sep 07, 2018 0.1750 0.1765 0.1600 0.1765 23,100 +0.01(+3.82%)
Sep 06, 2018 0.1660 0.1900 0.1620 0.1700 27,500 -0.02(-10.53%)
Sep 05, 2018 0.2000 0.2000 0.1652 0.1900 53,530 -0.04(-17.39%)
Sep 04, 2018 0.2300 0.2300 0.2200 0.2300 3,700 +0.00(+0.00%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.03(+16.16%)
Aug 30, 2018 0.1800 0.1980 0.1800 0.1980 18,800 +0.00(+0.00%)
Aug 29, 2018 0.1700 0.1980 0.1425 0.1980 155,544 +0.03(+16.47%)
Aug 28, 2018 0.1650 0.1700 0.1310 0.1700 129,976 +0.00(+0.00%)
Aug 27, 2018 0.1900 0.2125 0.1610 0.1700 79,600 -0.03(-15.00%)
Aug 24, 2018 0.1900 0.2000 0.1800 0.2000 11,600 +0.00(+0.00%)
Aug 23, 2018 0.2100 0.2207 0.1700 0.2000 70,100 +0.00(+0.00%)
Aug 22, 2018 0.2000 0.2000 0.1776 0.2000 11,237 -0.01(-4.76%)
Aug 21, 2018 0.1700 0.2440 0.1600 0.2100 90,424 +0.00(+0.00%)
Aug 20, 2018 0.1930 0.2100 0.1650 0.2100 117,700 +0.02(+9.20%)
Aug 17, 2018 0.2190 0.2830 0.1923 0.1923 84,100 -0.03(-12.19%)
Aug 16, 2018 0.2500 0.2500 0.1950 0.2190 105,100 -0.07(-23.16%)
Aug 15, 2018 0.2690 0.2900 0.2160 0.2850 22,000 +0.01(+5.56%)
Aug 14, 2018 0.2690 0.2700 0.2690 0.2700 6,362 +0.00(+0.00%)
Aug 10, 2018 0.2700 0.2700 0.2700 0 +0.03(+10.61%)
Aug 09, 2018 0.2160 0.2590 0.2160 0.2441 25,650 -0.01(-4.46%)
Aug 08, 2018 0.2780 0.2780 0.2191 0.2555 3,708 -0.02(-8.42%)
Aug 07, 2018 0.2171 0.2790 0.2171 0.2790 7,300 -0.01(-3.79%)
Aug 06, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.58%)
Aug 03, 2018 0.2549 0.2600 0.2549 0.2599 8,000 -0.02(-7.18%)
Jul 31, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 30, 2018 0.2600 0.3000 0.2400 0.3000 47,188 +0.03(+10.09%)
Jul 27, 2018 0.2590 0.2725 0.2590 0.2725 5,000 +0.02(+9.02%)
Jul 26, 2018 0.2550 0.2550 0.2500 0.2500 3,475 -0.00(-0.02%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2500 27,025 +0.01(+4.17%)
Jul 24, 2018 0.2600 0.2800 0.2260 0.2400 22,927 -0.04(-14.29%)
Jul 23, 2018 0.2800 0.2800 0.2600 0.2800 40,911 +0.02(+8.32%)
Jul 20, 2018 0.2600 0.2600 0.2370 0.2585 22,325 -0.02(-7.68%)
Jul 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+4.87%)
Jul 17, 2018 0.3000 0.3000 0.2670 0.2670 5,110 +0.02(+6.80%)
Jul 16, 2018 0.2900 0.2900 0.2500 0.2500 23,625 -0.05(-16.67%)
Jul 13, 2018 0.3000 0.3100 0.3000 0.3000 3,735 +0.00(+0.00%)
Jul 12, 2018 0.2900 0.3000 0.2900 0.3000 101,700 +0.00(+0.03%)
Jul 11, 2018 0.3290 0.3290 0.2949 0.2999 60,800 +0.02(+7.11%)
Jul 10, 2018 0.2800 0.3140 0.2800 0.2800 31,820 -0.02(-8.05%)
Jul 09, 2018 0.3300 0.3300 0.2800 0.3045 28,090 -0.03(-7.73%)
Jul 06, 2018 0.2800 0.3300 0.2800 0.3300 6,800 +0.02(+6.45%)
Jul 05, 2018 0.3100 0.3100 0.2800 0.3100 4,655 +0.00(+0.00%)
Jul 02, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 29, 2018 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Jun 27, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 26, 2018 0.3000 0.3000 0.2900 0.3000 27,254 +0.01(+3.45%)
Jun 25, 2018 0.2800 0.2900 0.2800 0.2900 10,100 -0.01(-3.33%)
Jun 22, 2018 0.2800 0.3000 0.2800 0.3000 47,400 +0.02(+7.14%)
Jun 21, 2018 0.2800 0.2800 0.2800 0.2800 45,700 -0.02(-6.67%)
Jun 20, 2018 0.2800 0.3000 0.2800 0.3000 70,700 -0.01(-3.23%)
Jun 19, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jun 15, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 12, 2018 0.2850 0.3100 0.2850 0.3100 10,200 +0.00(+0.00%)
Jun 11, 2018 0.2821 0.3100 0.3050 0.3100 1,300 +0.01(+1.64%)
Jun 08, 2018 0.2851 0.3050 0.2820 0.3050 44,700 +0.01(+1.67%)
Jun 07, 2018 0.2941 0.3150 0.2930 0.3000 73,658 -0.01(-3.23%)
Jun 06, 2018 0.3201 0.3250 0.2941 0.3100 78,683 -0.01(-3.16%)
Jun 05, 2018 0.3260 0.3325 0.3200 0.3201 73,200 -0.02(-5.55%)
Jun 01, 2018 0.3389 0.3389 0.3389 0 +0.02(+5.91%)
May 31, 2018 0.3000 0.3299 0.3000 0.3200 95,600 -0.01(-1.54%)
May 30, 2018 0.3100 0.3250 0.3100 0.3250 126,500 -0.00(-1.46%)
May 29, 2018 0.3300 0.3500 0.3064 0.3298 153,400 -0.06(-15.44%)
May 25, 2018 0.3900 0.3900 0.3900 0 +0.11(+39.29%)
May 24, 2018 0.2789 0.2890 0.2749 0.2800 73,221 +0.01(+3.70%)
May 23, 2018 0.2775 0.2880 0.2700 0.2700 349,640 -0.01(-3.57%)
May 22, 2018 0.3089 0.3090 0.2800 0.2800 73,681 -0.01(-3.45%)
May 21, 2018 0.2900 0.3090 0.2800 0.2900 127,407 -0.02(-6.45%)
May 18, 2018 0.2700 0.3100 0.2700 0.3100 336,162 +0.04(+14.81%)
May 17, 2018 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-3.57%)
May 16, 2018 0.2700 0.2800 0.2700 0.2800 10,000 +0.00(+0.36%)
May 15, 2018 0.2800 0.2800 0.2695 0.2790 55,500 -0.00(-0.36%)
May 14, 2018 0.2800 0.2800 0.2635 0.2800 78,300 +0.00(+0.00%)
May 11, 2018 0.2650 0.2900 0.2595 0.2800 13,666 -0.01(-3.11%)
May 09, 2018 0.2890 0.2890 0.2890 0 +0.00(+0.00%)
May 08, 2018 0.2410 0.2900 0.2410 0.2890 3,900 +0.05(+19.42%)
May 07, 2018 0.2900 0.2900 0.2420 0.2420 8,536 -0.05(-16.55%)
May 04, 2018 0.2799 0.2900 0.2699 0.2900 107,240 +0.00(+0.00%)
May 03, 2018 0.2850 0.2900 0.2750 0.2900 39,890 +0.01(+5.45%)
May 02, 2018 0.2600 0.2750 0.2555 0.2750 19,200 -0.01(-5.17%)
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.